DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.90000,16.20000,15.90000,16.05000,467000
04/03/2007,0000,16.30000,16.65000,16.10000,16.60000,832000
04/04/2007,0000,16.70000,16.90000,16.50000,16.55000,750000
04/09/2007,0000,16.60000,17.70000,16.60000,17.55000,819000
04/10/2007,0000,17.55000,17.65000,17.05000,17.15000,915000
04/11/2007,0000,17.05000,17.45000,17.05000,17.30000,796000
04/12/2007,0000,17.30000,17.45000,17.20000,17.35000,570000
04/13/2007,0000,17.15000,17.50000,17.00000,17.00000,838000
04/16/2007,0000,17.85000,18.75000,17.85000,18.75000,2651000
04/17/2007,0000,19.95000,20.05000,18.75000,19.00000,6698000
04/18/2007,0000,19.00000,19.15000,18.55000,18.70000,1638000
04/19/2007,0000,19.00000,19.00000,18.25000,18.30000,832000
04/20/2007,0000,18.35000,18.70000,18.30000,18.30000,565000
04/23/2007,0000,18.60000,18.70000,18.30000,18.65000,752000
04/24/2007,0000,18.70000,18.75000,18.50000,18.50000,1053000
04/25/2007,0000,18.50000,18.65000,18.20000,18.25000,509000
04/26/2007,0000,18.50000,18.55000,18.10000,18.10000,607000
04/27/2007,0000,18.10000,18.20000,17.70000,17.70000,509000
04/30/2007,0000,18.00000,18.00000,17.40000,17.65000,638000
05/02/2007,0000,17.65000,18.45000,17.65000,17.90000,639000
05/03/2007,0000,18.50000,18.50000,17.50000,17.95000,325000
05/04/2007,0000,17.95000,18.25000,17.85000,17.90000,618000
05/07/2007,0000,18.20000,18.20000,18.00000,18.10000,333000
05/08/2007,0000,18.15000,18.20000,18.00000,18.05000,325000
05/09/2007,0000,17.95000,18.10000,17.95000,18.05000,288000
05/10/2007,0000,18.20000,18.20000,17.90000,18.10000,287000
05/11/2007,0000,18.00000,18.10000,17.80000,17.90000,364000
05/14/2007,0000,17.90000,17.90000,17.60000,17.70000,459000
05/15/2007,0000,17.80000,18.00000,17.70000,17.90000,238000
05/16/2007,0000,17.90000,17.90000,17.70000,17.75000,78000
05/17/2007,0000,17.80000,17.95000,17.60000,17.60000,339000
05/18/2007,0000,17.65000,17.75000,17.45000,17.60000,395000
05/21/2007,0000,17.65000,17.65000,17.40000,17.50000,278000
05/22/2007,0000,17.65000,17.75000,17.50000,17.55000,492000
05/23/2007,0000,17.70000,17.70000,17.50000,17.55000,320000
05/24/2007,0000,17.55000,17.60000,17.40000,17.40000,329000
05/25/2007,0000,17.40000,17.45000,17.20000,17.40000,512000
05/28/2007,0000,17.40000,17.40000,17.00000,17.00000,370000
05/29/2007,0000,17.00000,17.20000,17.00000,17.10000,286000
05/30/2007,0000,17.10000,17.10000,16.95000,17.00000,217000
05/31/2007,0000,17.10000,17.10000,17.00000,17.05000,263000
06/01/2007,0000,17.40000,17.40000,17.05000,17.05000,214000
06/04/2007,0000,17.25000,17.25000,17.05000,17.10000,114000
06/05/2007,0000,17.10000,17.20000,16.95000,17.10000,189000
06/06/2007,0000,17.10000,17.30000,17.00000,17.25000,250000
06/07/2007,0000,17.25000,17.25000,17.10000,17.15000,117000
06/08/2007,0000,17.10000,17.15000,17.00000,17.10000,130000
06/11/2007,0000,17.15000,17.40000,17.15000,17.40000,267000
06/12/2007,0000,17.70000,17.90000,17.45000,17.60000,508000
06/13/2007,0000,17.60000,17.60000,17.35000,17.50000,349000
06/14/2007,0000,17.60000,17.60000,17.40000,17.45000,214000
06/15/2007,0000,17.50000,17.70000,17.50000,17.55000,248000
06/20/2007,0000,17.70000,17.75000,17.55000,17.65000,401000
06/21/2007,0000,17.70000,17.85000,17.65000,17.80000,641000
06/22/2007,0000,17.85000,18.00000,17.80000,17.85000,745000
06/25/2007,0000,18.40000,18.50000,18.15000,18.15000,749000
06/26/2007,0000,18.15000,18.30000,18.10000,18.10000,438000
06/27/2007,0000,18.20000,18.25000,18.05000,18.05000,386000
06/28/2007,0000,18.05000,18.40000,18.05000,18.40000,554000
06/29/2007,0000,18.45000,18.45000,18.15000,18.20000,410000
07/02/2007,0000,18.30000,18.60000,18.25000,18.50000,720000
07/03/2007,0000,18.55000,18.80000,18.55000,18.80000,780000
07/04/2007,0000,18.90000,19.40000,18.85000,19.20000,1365000
07/05/2007,0000,19.30000,19.40000,19.20000,19.20000,939000
07/06/2007,0000,19.35000,19.35000,19.00000,19.20000,751000
07/09/2007,0000,19.25000,19.50000,19.25000,19.30000,550000
07/10/2007,0000,19.35000,19.40000,19.10000,19.30000,855000
07/11/2007,0000,19.30000,19.30000,19.05000,19.10000,535000
07/12/2007,0000,19.25000,19.75000,19.20000,19.60000,901000
07/13/2007,0000,19.60000,19.90000,19.60000,19.70000,1126000
07/16/2007,0000,19.85000,20.50000,19.75000,20.40000,1860000
07/17/2007,0000,20.60000,21.25000,20.40000,21.25000,2844000
07/18/2007,0000,20.00000,21.15000,19.55000,20.55000,3048000
07/19/2007,0000,20.55000,21.95000,20.20000,21.95000,7153000
07/20/2007,0000,23.00000,23.45000,22.10000,22.10000,4731000
07/23/2007,0000,22.10000,22.10000,21.30000,21.90000,1591000
07/24/2007,0000,22.00000,22.30000,21.50000,21.70000,2058000
07/25/2007,0000,21.50000,21.70000,21.30000,21.55000,1074000
07/26/2007,0000,21.50000,21.90000,21.30000,21.55000,1769000
07/27/2007,0000,21.35000,21.50000,20.60000,20.60000,1715000
07/30/2007,0000,20.60000,21.00000,20.10000,20.30000,814000
07/31/2007,0000,20.80000,20.80000,20.55000,20.80000,594000
08/01/2007,0000,20.80000,20.90000,20.30000,20.70000,719000
08/02/2007,0000,20.30000,20.60000,19.30000,19.50000,607000
08/03/2007,0000,20.00000,20.25000,19.60000,19.80000,528000
08/06/2007,0000,19.80000,20.00000,19.50000,19.60000,478000
08/07/2007,0000,19.90000,20.00000,19.60000,19.65000,327000
08/08/2007,0000,20.00000,20.00000,19.75000,19.85000,249000
08/09/2007,0000,20.00000,20.05000,19.75000,19.90000,333000
08/10/2007,0000,19.70000,19.70000,19.50000,19.60000,440000
08/13/2007,0000,19.60000,19.70000,19.50000,19.60000,648000
08/14/2007,0000,19.00000,19.50000,18.70000,19.10000,315000
08/15/2007,0000,19.00000,19.10000,18.30000,18.45000,452000
08/16/2007,0000,18.00000,18.25000,17.30000,17.60000,679000
08/17/2007,0000,17.30000,17.50000,17.00000,17.20000,351000
08/20/2007,0000,17.55000,18.10000,17.55000,17.85000,334000
08/21/2007,0000,17.95000,17.95000,17.40000,17.65000,175000
08/22/2007,0000,17.70000,17.85000,17.60000,17.80000,124000
08/23/2007,0000,17.95000,18.50000,17.85000,18.25000,267000
08/24/2007,0000,18.35000,18.50000,18.30000,18.40000,165000
08/27/2007,0000,18.60000,18.70000,18.30000,18.50000,152000
08/28/2007,0000,18.40000,18.50000,18.25000,18.25000,105000
08/29/2007,0000,18.10000,18.45000,18.00000,18.35000,201000
08/30/2007,0000,18.55000,18.60000,18.40000,18.45000,237000
08/31/2007,0000,18.45000,18.70000,18.45000,18.60000,281000
09/03/2007,0000,18.60000,18.90000,18.60000,18.80000,267000
09/04/2007,0000,19.00000,19.00000,18.60000,18.60000,128000
09/05/2007,0000,18.90000,18.90000,18.35000,18.40000,98000
09/06/2007,0000,18.20000,18.50000,18.20000,18.40000,76000
09/07/2007,0000,18.50000,18.70000,18.40000,18.40000,183000
09/10/2007,0000,18.40000,18.70000,18.25000,18.70000,206000
09/11/2007,0000,18.75000,19.00000,18.75000,18.80000,163000
09/12/2007,0000,19.10000,19.80000,18.70000,19.80000,717000
09/13/2007,0000,20.00000,20.30000,19.55000,19.60000,1152000
09/14/2007,0000,20.00000,20.15000,19.65000,20.00000,526000
09/17/2007,0000,20.00000,20.30000,19.85000,20.00000,410000
09/19/2007,0000,20.30000,20.30000,19.55000,19.55000,403000
09/20/2007,0000,19.85000,20.20000,19.65000,19.65000,200000
09/21/2007,0000,19.90000,19.90000,19.65000,19.80000,230000
09/26/2007,0000,19.80000,20.20000,19.80000,19.90000,475000
09/27/2007,0000,20.10000,20.20000,19.80000,20.00000,326000
09/28/2007,0000,20.00000,20.10000,19.80000,19.90000,245000
10/01/2007,0000,20.75000,21.10000,20.75000,20.80000,612000
10/02/2007,0000,20.90000,20.90000,20.40000,20.45000,359000
10/03/2007,0000,20.45000,20.80000,20.40000,20.70000,499000
10/04/2007,0000,20.80000,20.80000,20.20000,20.25000,309000
10/05/2007,0000,20.25000,20.30000,19.95000,20.15000,336000
10/08/2007,0000,20.30000,20.30000,19.80000,19.80000,197000
10/09/2007,0000,20.30000,21.15000,19.70000,19.90000,3054000
10/11/2007,0000,19.80000,19.80000,19.50000,19.60000,518000
10/12/2007,0000,19.70000,19.85000,19.40000,19.40000,446000
10/15/2007,0000,19.20000,19.60000,19.20000,19.30000,291000
10/16/2007,0000,19.10000,19.45000,19.10000,19.15000,179000
10/17/2007,0000,19.15000,19.35000,19.15000,19.20000,81000
10/18/2007,0000,19.20000,19.45000,19.15000,19.20000,166000
10/19/2007,0000,19.20000,19.35000,19.15000,19.20000,74000
10/22/2007,0000,19.00000,20.25000,19.00000,20.10000,595000
10/23/2007,0000,20.10000,20.10000,19.65000,19.70000,243000
10/24/2007,0000,19.50000,19.95000,19.50000,19.55000,197000
10/25/2007,0000,19.65000,19.70000,19.50000,19.50000,207000
10/26/2007,0000,19.55000,19.60000,19.40000,19.45000,96000
10/29/2007,0000,20.00000,20.00000,19.50000,19.70000,356000
10/30/2007,0000,19.75000,19.75000,19.25000,19.40000,237000
10/31/2007,0000,19.30000,19.55000,19.20000,19.30000,202000
11/01/2007,0000,19.35000,19.40000,19.15000,19.15000,110000
11/02/2007,0000,19.00000,19.15000,18.70000,18.75000,328000
11/05/2007,0000,18.70000,19.00000,18.65000,18.95000,51000
11/06/2007,0000,18.95000,19.00000,18.70000,18.90000,40000
11/07/2007,0000,18.90000,19.05000,18.80000,18.80000,48000
11/08/2007,0000,18.05000,18.40000,18.00000,18.00000,299000
11/09/2007,0000,18.00000,18.35000,17.80000,18.00000,132000
11/12/2007,0000,18.00000,18.05000,17.75000,18.00000,329000
11/13/2007,0000,18.20000,18.35000,18.05000,18.15000,176000
11/14/2007,0000,18.20000,18.60000,18.20000,18.30000,136000
11/15/2007,0000,18.30000,18.30000,18.10000,18.25000,78000
11/16/2007,0000,18.00000,18.30000,18.00000,18.15000,73000
11/19/2007,0000,18.20000,18.35000,18.20000,18.25000,153000
11/20/2007,0000,18.00000,18.15000,17.60000,18.15000,307000
11/21/2007,0000,17.90000,18.20000,17.90000,18.00000,160000
11/22/2007,0000,18.00000,18.00000,17.70000,17.75000,67000
11/23/2007,0000,18.55000,18.55000,17.90000,17.90000,98000
11/26/2007,0000,17.90000,18.15000,17.90000,18.00000,108000
11/27/2007,0000,18.00000,18.20000,17.90000,18.10000,187000
11/28/2007,0000,18.10000,18.25000,18.00000,18.00000,95000
11/29/2007,0000,18.30000,18.30000,18.10000,18.20000,41000
11/30/2007,0000,18.30000,18.30000,18.15000,18.25000,49000
12/03/2007,0000,18.60000,18.60000,18.20000,18.20000,76000
12/04/2007,0000,18.20000,18.60000,18.20000,18.25000,76000
12/05/2007,0000,18.60000,18.60000,18.30000,18.35000,42000
12/06/2007,0000,18.50000,18.50000,18.30000,18.40000,81000
12/07/2007,0000,18.50000,18.70000,18.50000,18.55000,52000
12/10/2007,0000,18.55000,18.70000,18.55000,18.65000,143000
12/11/2007,0000,18.75000,18.75000,18.60000,18.65000,29000
12/12/2007,0000,18.60000,18.65000,18.60000,18.60000,47000
12/13/2007,0000,18.60000,18.65000,18.45000,18.45000,229000
12/14/2007,0000,18.45000,18.60000,18.05000,18.15000,247000
12/17/2007,0000,18.45000,18.45000,17.75000,17.80000,166000
12/18/2007,0000,17.70000,17.70000,17.00000,17.20000,310000
12/19/2007,0000,17.20000,18.30000,17.20000,18.30000,87000
12/20/2007,0000,18.25000,18.50000,17.70000,18.50000,475000
12/21/2007,0000,18.30000,18.30000,17.60000,17.65000,289000
12/24/2007,0000,17.60000,18.00000,17.40000,17.85000,87000
12/25/2007,0000,17.85000,18.40000,17.80000,18.15000,62000
12/26/2007,0000,18.00000,18.00000,17.85000,18.00000,30000
12/27/2007,0000,18.00000,18.15000,17.85000,18.00000,65000
12/28/2007,0000,18.10000,18.20000,18.00000,18.10000,63000
12/31/2007,0000,18.10000,18.30000,18.10000,18.25000,111000
01/02/2008,0000,18.30000,18.80000,18.25000,18.25000,164000
01/03/2008,0000,18.25000,18.30000,18.10000,18.10000,40000
01/04/2008,0000,18.35000,18.40000,18.20000,18.30000,51000
01/07/2008,0000,18.00000,18.50000,18.00000,18.10000,141000
01/08/2008,0000,18.20000,18.30000,18.05000,18.25000,104000
01/09/2008,0000,18.15000,18.30000,18.10000,18.30000,73000
01/10/2008,0000,18.30000,18.30000,18.20000,18.20000,87000
01/11/2008,0000,18.20000,18.30000,18.00000,18.05000,60000
01/14/2008,0000,18.00000,18.30000,18.00000,18.05000,179000
01/15/2008,0000,18.20000,18.60000,18.20000,18.35000,189000
01/16/2008,0000,18.50000,18.55000,18.20000,18.20000,94000
01/17/2008,0000,18.20000,18.50000,18.20000,18.30000,178000
01/18/2008,0000,18.10000,18.30000,18.00000,18.25000,87000
01/21/2008,0000,18.25000,18.40000,18.15000,18.15000,166000
01/22/2008,0000,18.45000,18.45000,17.60000,17.60000,432000
01/23/2008,0000,18.00000,18.00000,17.40000,17.40000,268000
01/24/2008,0000,17.90000,17.90000,17.40000,17.45000,76000
01/25/2008,0000,17.30000,17.70000,17.30000,17.50000,76000
01/28/2008,0000,17.60000,17.60000,17.40000,17.50000,114000
01/29/2008,0000,17.00000,17.70000,17.00000,17.70000,155000
01/30/2008,0000,17.85000,17.85000,17.50000,17.60000,51000
01/31/2008,0000,17.60000,17.80000,17.50000,17.60000,39000
02/01/2008,0000,17.60000,17.95000,17.60000,17.80000,104000
02/12/2008,0000,17.90000,18.20000,17.80000,18.15000,120000
02/13/2008,0000,18.15000,18.20000,18.00000,18.20000,80000
02/14/2008,0000,18.30000,18.35000,18.10000,18.10000,107000
02/15/2008,0000,18.25000,18.40000,18.20000,18.25000,70000
02/18/2008,0000,18.30000,18.50000,18.25000,18.40000,113000
02/19/2008,0000,18.60000,18.60000,18.40000,18.55000,159000
02/20/2008,0000,18.40000,18.60000,18.30000,18.40000,87000
02/21/2008,0000,18.40000,18.50000,18.30000,18.45000,46000
02/22/2008,0000,18.35000,18.60000,18.35000,18.50000,110000
02/25/2008,0000,18.60000,18.60000,18.40000,18.55000,102000
02/26/2008,0000,18.70000,19.40000,18.70000,19.00000,555000
02/27/2008,0000,19.30000,19.35000,18.90000,18.95000,234000
02/29/2008,0000,18.55000,19.25000,18.55000,19.15000,186000
03/03/2008,0000,19.00000,19.00000,18.70000,19.00000,108000
03/04/2008,0000,19.00000,19.30000,19.00000,19.25000,335000
03/05/2008,0000,19.50000,19.50000,19.15000,19.20000,265000
03/06/2008,0000,19.70000,19.70000,19.10000,19.30000,135000
03/07/2008,0000,19.50000,19.50000,19.10000,19.10000,121000
03/10/2008,0000,19.20000,19.30000,18.80000,18.90000,199000
03/11/2008,0000,18.90000,19.10000,18.80000,18.80000,147000
03/12/2008,0000,19.10000,19.25000,18.90000,19.10000,205000
03/13/2008,0000,19.50000,19.50000,18.90000,18.90000,131000
03/14/2008,0000,19.10000,19.10000,18.80000,18.90000,89000
03/17/2008,0000,18.70000,18.85000,18.65000,18.85000,50000
03/18/2008,0000,18.70000,18.80000,18.60000,18.80000,54000
03/19/2008,0000,18.80000,18.95000,18.55000,18.75000,123000
03/20/2008,0000,18.75000,18.90000,18.60000,18.75000,136000
03/21/2008,0000,18.95000,19.15000,18.85000,18.85000,222000
03/24/2008,0000,19.60000,19.75000,19.00000,19.60000,498000
03/25/2008,0000,19.70000,19.70000,19.35000,19.35000,258000
03/26/2008,0000,19.50000,19.75000,19.40000,19.70000,336000
03/27/2008,0000,19.80000,19.90000,19.50000,19.60000,227000
03/28/2008,0000,19.80000,19.80000,19.55000,19.60000,118000
03/31/2008,0000,19.70000,20.30000,19.50000,20.05000,660000
04/01/2008,0000,20.30000,20.65000,19.85000,20.10000,550000
04/02/2008,0000,19.85000,20.10000,19.80000,19.80000,231000
04/03/2008,0000,19.80000,20.00000,19.70000,20.00000,162000
04/07/2008,0000,20.20000,20.20000,19.90000,20.20000,233000
04/08/2008,0000,20.15000,20.15000,19.90000,20.00000,148000
04/09/2008,0000,20.20000,21.40000,20.20000,21.40000,2311000
04/10/2008,0000,21.75000,22.75000,21.30000,22.15000,2637000
04/11/2008,0000,22.15000,22.15000,21.60000,21.65000,1825000
04/14/2008,0000,21.50000,22.70000,21.40000,22.50000,1872000
04/15/2008,0000,22.80000,23.00000,22.20000,22.90000,1586000
04/16/2008,0000,22.90000,23.20000,22.60000,22.75000,1316000
04/17/2008,0000,23.10000,23.20000,22.10000,22.10000,1374000
04/18/2008,0000,21.90000,22.50000,21.90000,22.50000,932000
04/21/2008,0000,22.80000,22.95000,22.00000,22.05000,818000
04/22/2008,0000,22.20000,22.20000,22.00000,22.20000,341000
04/23/2008,0000,22.00000,22.10000,21.80000,21.90000,412000
04/24/2008,0000,22.00000,22.30000,21.90000,21.90000,372000
04/25/2008,0000,22.00000,22.35000,21.90000,21.90000,529000
04/28/2008,0000,22.00000,22.10000,21.75000,21.80000,418000
04/29/2008,0000,21.50000,21.80000,21.30000,21.50000,631000
04/30/2008,0000,21.45000,21.60000,21.10000,21.50000,441000
05/02/2008,0000,21.50000,21.75000,21.10000,21.25000,411000
05/05/2008,0000,21.25000,22.00000,21.25000,21.90000,605000
05/06/2008,0000,22.00000,22.50000,21.95000,22.10000,613000
05/07/2008,0000,22.10000,22.50000,21.85000,22.05000,276000
05/08/2008,0000,22.00000,22.00000,21.65000,21.85000,202000
05/09/2008,0000,22.50000,23.10000,22.25000,22.60000,2635000
05/12/2008,0000,23.00000,24.10000,22.70000,23.25000,2833000
05/13/2008,0000,24.85000,24.85000,24.85000,24.85000,1554000
05/14/2008,0000,26.55000,26.55000,26.55000,26.55000,1775000
05/15/2008,0000,28.40000,28.40000,28.40000,28.40000,1508000
05/16/2008,0000,29.70000,29.70000,28.20000,28.80000,10923000
05/19/2008,0000,28.70000,30.80000,28.50000,30.80000,5916000
05/20/2008,0000,31.10000,32.95000,31.10000,32.95000,17629000
05/21/2008,0000,31.90000,33.70000,30.65000,32.40000,12193000
05/22/2008,0000,30.70000,31.60000,30.15000,30.15000,7218000
05/23/2008,0000,30.20000,31.50000,29.00000,29.00000,6383000
05/26/2008,0000,29.50000,30.00000,28.70000,28.70000,3525000
05/27/2008,0000,29.50000,30.70000,29.10000,30.30000,6932000
05/28/2008,0000,29.95000,30.10000,29.05000,29.05000,3399000
05/29/2008,0000,29.40000,29.80000,28.20000,28.70000,2621000
05/30/2008,0000,28.95000,29.00000,26.70000,26.80000,2649000
06/02/2008,0000,26.80000,27.30000,25.35000,26.40000,2046000
06/03/2008,0000,26.40000,26.95000,26.00000,26.50000,1481000
06/04/2008,0000,26.85000,28.20000,26.60000,27.20000,2210000
06/05/2008,0000,27.40000,27.95000,26.70000,27.80000,1565000
06/06/2008,0000,27.95000,28.00000,27.30000,27.40000,1299000
06/10/2008,0000,26.00000,27.20000,25.40000,25.40000,1154000
06/11/2008,0000,25.50000,25.90000,23.80000,24.55000,1340000
06/12/2008,0000,23.95000,24.30000,23.00000,23.05000,1427000
06/13/2008,0000,23.10000,24.00000,22.90000,23.90000,1393000
06/16/2008,0000,24.70000,24.70000,23.60000,23.60000,1178000
06/17/2008,0000,23.80000,23.80000,22.15000,22.80000,893000
06/18/2008,0000,22.90000,23.90000,22.65000,23.50000,1198000
06/19/2008,0000,23.20000,24.15000,23.00000,23.50000,911000
06/20/2008,0000,23.80000,23.80000,22.60000,22.80000,641000
06/23/2008,0000,22.10000,22.50000,21.50000,21.70000,690000
06/24/2008,0000,21.70000,22.00000,20.55000,20.60000,762000
06/25/2008,0000,20.50000,21.95000,20.20000,21.95000,1578000
06/26/2008,0000,21.95000,22.85000,21.35000,22.20000,1916000
06/27/2008,0000,20.65000,21.25000,20.65000,20.75000,1240000
06/30/2008,0000,21.00000,21.85000,20.75000,20.80000,1080000
07/01/2008,0000,21.20000,21.25000,20.00000,20.00000,851000
07/02/2008,0000,20.20000,20.90000,20.20000,20.75000,625000
07/03/2008,0000,20.20000,21.30000,19.60000,21.30000,754000
07/04/2008,0000,21.50000,21.60000,20.70000,20.70000,456000
07/07/2008,0000,21.00000,21.90000,20.70000,21.90000,841000
07/08/2008,0000,21.90000,22.50000,21.20000,21.30000,1116000
07/09/2008,0000,21.55000,22.15000,20.60000,20.60000,940000
07/10/2008,0000,20.60000,21.30000,20.60000,21.05000,860000
07/11/2008,0000,21.15000,22.50000,21.15000,22.50000,1409000
07/14/2008,0000,22.50000,23.60000,22.25000,23.55000,2305000
07/15/2008,0000,22.60000,23.20000,22.00000,22.20000,1221000
07/16/2008,0000,22.50000,22.80000,22.20000,22.55000,1235000
07/17/2008,0000,23.50000,24.10000,23.05000,24.10000,2571000
07/18/2008,0000,22.90000,22.90000,21.30000,21.30000,3060000
07/21/2008,0000,20.30000,21.45000,20.10000,21.00000,1355000
07/22/2008,0000,20.50000,20.80000,20.30000,20.50000,785000
07/23/2008,0000,20.60000,21.65000,20.60000,21.45000,1697000
07/24/2008,0000,21.50000,21.60000,21.00000,21.30000,630000
07/25/2008,0000,20.60000,20.95000,20.20000,20.95000,629000
07/29/2008,0000,20.60000,21.15000,20.40000,20.50000,400000
07/30/2008,0000,21.05000,21.20000,20.50000,20.50000,611000
07/31/2008,0000,20.95000,20.95000,20.20000,20.30000,440000
08/01/2008,0000,20.00000,20.10000,19.45000,19.50000,764000
08/04/2008,0000,19.50000,19.90000,18.50000,18.55000,562000
08/05/2008,0000,18.20000,18.30000,17.30000,17.30000,1369000
08/06/2008,0000,17.60000,17.60000,16.50000,17.05000,1084000
08/07/2008,0000,17.20000,17.65000,17.05000,17.20000,642000
08/08/2008,0000,17.00000,17.50000,16.80000,17.25000,515000
08/11/2008,0000,17.50000,17.60000,17.10000,17.35000,329000
08/12/2008,0000,17.45000,17.70000,17.30000,17.55000,662000
08/13/2008,0000,17.50000,17.55000,17.30000,17.55000,344000
08/14/2008,0000,17.50000,18.70000,17.50000,18.50000,1731000
08/15/2008,0000,18.75000,18.80000,17.60000,17.80000,589000
08/18/2008,0000,17.50000,17.65000,17.20000,17.20000,371000
08/19/2008,0000,17.00000,17.40000,17.00000,17.35000,232000
08/20/2008,0000,17.45000,17.90000,17.20000,17.50000,458000
08/21/2008,0000,17.50000,17.70000,17.20000,17.20000,234000
08/22/2008,0000,17.35000,17.45000,17.05000,17.15000,219000
08/25/2008,0000,17.35000,17.60000,17.30000,17.45000,237000
08/26/2008,0000,17.45000,17.45000,17.10000,17.20000,181000
08/27/2008,0000,17.25000,17.45000,17.20000,17.25000,218000
08/28/2008,0000,17.30000,17.45000,17.20000,17.30000,210000
08/29/2008,0000,17.60000,17.60000,17.30000,17.45000,244000
09/01/2008,0000,17.45000,17.45000,17.05000,17.05000,194000
09/02/2008,0000,17.20000,17.20000,16.80000,16.80000,376000
09/03/2008,0000,16.60000,16.80000,15.80000,15.80000,726000
09/04/2008,0000,15.50000,15.60000,15.00000,15.05000,775000
09/05/2008,0000,14.15000,14.80000,14.05000,14.40000,755000
09/08/2008,0000,14.80000,15.40000,14.80000,15.40000,558000
09/09/2008,0000,14.80000,15.10000,14.70000,14.80000,479000
09/10/2008,0000,14.80000,15.30000,14.50000,15.25000,286000
09/11/2008,0000,14.80000,15.25000,14.80000,14.90000,220000
09/12/2008,0000,14.90000,15.60000,14.70000,15.50000,303000
09/15/2008,0000,15.50000,15.50000,14.90000,15.00000,359000
09/16/2008,0000,14.00000,14.80000,14.00000,14.20000,919000
09/17/2008,0000,14.50000,14.80000,14.30000,14.50000,492000
09/18/2008,0000,13.65000,14.10000,13.65000,13.95000,590000
09/19/2008,0000,14.70000,14.90000,14.40000,14.80000,553000
09/22/2008,0000,15.30000,15.30000,14.35000,14.55000,431000
09/23/2008,0000,14.40000,14.85000,14.30000,14.80000,300000
09/24/2008,0000,14.80000,15.10000,14.60000,14.85000,314000
09/25/2008,0000,14.70000,15.10000,14.55000,14.90000,260000
09/26/2008,0000,14.90000,14.90000,14.60000,14.60000,385000
09/30/2008,0000,13.60000,14.00000,13.60000,13.85000,455000
10/01/2008,0000,14.00000,14.40000,13.75000,14.00000,276000
10/02/2008,0000,14.00000,14.30000,14.00000,14.20000,191000
10/03/2008,0000,14.20000,14.35000,13.60000,14.30000,203000
10/06/2008,0000,13.80000,14.15000,13.80000,13.95000,124000
10/07/2008,0000,13.50000,14.80000,13.50000,14.60000,409000
10/08/2008,0000,14.15000,14.40000,13.80000,13.85000,357000
10/09/2008,0000,14.00000,14.50000,13.80000,14.15000,260000
10/13/2008,0000,13.80000,13.90000,13.70000,13.70000,241000
10/14/2008,0000,14.60000,14.65000,14.00000,14.65000,561000
10/15/2008,0000,14.40000,14.60000,14.15000,14.20000,353000
10/16/2008,0000,13.80000,13.90000,13.75000,13.75000,270000
10/17/2008,0000,13.75000,14.00000,13.45000,13.55000,274000
10/20/2008,0000,13.55000,13.55000,13.10000,13.20000,278000
10/21/2008,0000,13.40000,13.45000,13.10000,13.25000,273000
10/22/2008,0000,13.20000,13.20000,12.85000,12.95000,233000
10/23/2008,0000,12.50000,12.50000,12.50000,12.50000,219000
10/24/2008,0000,12.10000,12.10000,12.10000,12.10000,228000
10/27/2008,0000,11.40000,11.45000,11.30000,11.30000,494000
10/28/2008,0000,10.55000,11.30000,10.55000,11.10000,739000
10/29/2008,0000,11.20000,11.60000,11.20000,11.20000,521000
10/30/2008,0000,11.10000,11.95000,11.10000,11.95000,452000
10/31/2008,0000,12.00000,12.75000,11.95000,12.75000,673000
11/03/2008,0000,12.90000,13.60000,12.70000,13.50000,597000
11/04/2008,0000,13.10000,13.40000,12.60000,13.00000,416000
11/05/2008,0000,13.10000,13.35000,13.00000,13.05000,415000
11/06/2008,0000,12.30000,12.60000,12.25000,12.35000,233000
11/07/2008,0000,11.75000,12.80000,11.75000,12.70000,191000
11/10/2008,0000,12.70000,13.25000,12.40000,13.15000,482000
11/11/2008,0000,12.85000,13.20000,12.80000,12.90000,306000
11/12/2008,0000,12.90000,12.90000,12.45000,12.55000,204000
11/13/2008,0000,12.30000,12.30000,12.10000,12.20000,155000
11/14/2008,0000,12.55000,12.85000,12.55000,12.60000,264000
11/17/2008,0000,12.50000,13.45000,12.30000,13.45000,709000
11/18/2008,0000,13.45000,13.85000,12.85000,13.00000,517000
11/19/2008,0000,12.80000,13.30000,12.80000,12.85000,238000
11/20/2008,0000,12.50000,12.75000,12.30000,12.40000,209000
11/21/2008,0000,12.30000,12.60000,12.00000,12.50000,201000
11/24/2008,0000,12.80000,13.00000,12.25000,12.80000,196000
11/25/2008,0000,12.90000,13.20000,12.80000,12.80000,303000
11/26/2008,0000,12.70000,13.10000,12.70000,12.80000,85000
11/27/2008,0000,13.10000,13.45000,13.10000,13.20000,369000
11/28/2008,0000,13.35000,13.35000,13.00000,13.05000,136000
12/01/2008,0000,13.15000,13.25000,12.80000,13.00000,294000
12/02/2008,0000,12.40000,12.85000,12.40000,12.60000,163000
12/03/2008,0000,12.70000,12.85000,12.60000,12.65000,163000
12/04/2008,0000,12.80000,12.80000,12.35000,12.50000,173000
12/05/2008,0000,12.35000,12.55000,12.35000,12.45000,55000
12/08/2008,0000,12.60000,13.10000,12.60000,12.95000,194000
12/09/2008,0000,13.20000,13.20000,12.75000,12.85000,126000
12/10/2008,0000,13.00000,13.30000,12.70000,13.30000,388000
12/11/2008,0000,13.30000,13.60000,12.90000,13.20000,262000
12/12/2008,0000,13.15000,13.45000,12.80000,12.85000,296000
12/15/2008,0000,12.90000,13.20000,12.90000,13.10000,186000
12/16/2008,0000,13.00000,13.10000,12.95000,13.00000,91000
12/17/2008,0000,13.20000,13.80000,13.10000,13.50000,697000
12/18/2008,0000,13.65000,14.20000,13.40000,13.95000,587000
12/19/2008,0000,13.80000,13.80000,13.25000,13.50000,330000
12/22/2008,0000,13.70000,13.70000,13.10000,13.10000,285000
12/23/2008,0000,13.05000,13.25000,12.70000,12.85000,232000
12/24/2008,0000,12.70000,13.15000,12.70000,13.05000,205000
12/25/2008,0000,13.00000,13.20000,12.95000,13.05000,128000
12/26/2008,0000,13.10000,13.10000,12.95000,12.95000,116000
12/29/2008,0000,12.85000,13.10000,12.75000,13.00000,74000
12/30/2008,0000,13.20000,13.40000,13.10000,13.20000,205000
12/31/2008,0000,13.30000,13.30000,13.10000,13.20000,112000
01/05/2009,0000,13.90000,13.90000,13.45000,13.55000,149000
01/06/2009,0000,13.65000,13.95000,13.30000,13.65000,341000
01/07/2009,0000,13.65000,13.85000,13.40000,13.65000,228000
01/08/2009,0000,13.15000,13.35000,12.90000,13.10000,235000
01/09/2009,0000,13.10000,13.15000,12.90000,13.10000,58000
01/12/2009,0000,13.20000,13.40000,13.00000,13.10000,137000
01/13/2009,0000,13.00000,13.10000,12.95000,13.10000,73000
01/14/2009,0000,13.10000,13.20000,12.95000,13.00000,280000
01/15/2009,0000,12.90000,12.95000,12.70000,12.80000,248000
01/16/2009,0000,12.90000,12.90000,12.80000,12.80000,122000
01/19/2009,0000,12.75000,12.90000,12.65000,12.85000,124000
01/20/2009,0000,12.80000,12.85000,12.70000,12.75000,63000
01/21/2009,0000,12.60000,12.90000,12.55000,12.75000,143000
02/02/2009,0000,12.95000,12.95000,12.75000,12.75000,69000
02/03/2009,0000,12.85000,13.00000,12.85000,13.00000,120000
02/04/2009,0000,13.00000,13.05000,12.85000,13.00000,97000
02/05/2009,0000,12.95000,13.50000,12.85000,13.15000,325000
02/06/2009,0000,13.20000,13.35000,13.00000,13.00000,194000
02/09/2009,0000,13.15000,13.25000,13.00000,13.00000,100000
02/10/2009,0000,13.00000,13.20000,13.00000,13.00000,89000
02/11/2009,0000,12.90000,13.15000,12.90000,13.00000,97000
02/12/2009,0000,13.00000,13.10000,13.00000,13.00000,134000
02/13/2009,0000,13.00000,13.15000,12.90000,13.10000,134000
02/16/2009,0000,13.00000,13.10000,13.00000,13.10000,65000
02/17/2009,0000,13.00000,13.10000,13.00000,13.00000,134000
02/18/2009,0000,12.85000,13.10000,12.80000,13.00000,254000
02/19/2009,0000,13.10000,13.10000,12.90000,13.10000,145000
02/20/2009,0000,12.95000,13.10000,12.95000,12.95000,79000
02/23/2009,0000,12.80000,13.00000,12.80000,13.00000,31000
02/24/2009,0000,13.00000,13.05000,13.00000,13.00000,118000
02/25/2009,0000,12.80000,13.05000,12.80000,13.00000,176000
02/26/2009,0000,13.00000,13.05000,12.90000,12.95000,59000
02/27/2009,0000,13.00000,13.30000,12.95000,13.20000,268000
03/02/2009,0000,13.10000,13.10000,12.90000,12.90000,213000
03/03/2009,0000,12.80000,12.85000,12.80000,12.85000,72000
03/04/2009,0000,13.00000,13.00000,12.85000,13.00000,101000
03/05/2009,0000,13.05000,13.25000,13.00000,13.10000,481000
03/06/2009,0000,13.00000,13.00000,12.90000,12.95000,124000
03/09/2009,0000,12.95000,13.00000,12.90000,12.95000,44000
03/10/2009,0000,13.00000,13.10000,12.95000,13.05000,76000
03/11/2009,0000,13.10000,13.30000,13.10000,13.15000,239000
03/12/2009,0000,13.20000,13.30000,13.15000,13.15000,112000
03/13/2009,0000,13.15000,13.70000,13.15000,13.65000,566000
03/16/2009,0000,13.85000,14.15000,13.70000,14.10000,501000
03/17/2009,0000,14.15000,14.15000,13.75000,14.00000,290000
03/18/2009,0000,14.00000,14.05000,13.75000,13.75000,359000
03/19/2009,0000,13.75000,14.15000,13.75000,13.95000,717000
03/20/2009,0000,14.10000,14.60000,14.00000,14.00000,682000
03/23/2009,0000,14.10000,14.20000,14.00000,14.10000,366000
03/24/2009,0000,14.30000,14.65000,14.25000,14.45000,751000
03/25/2009,0000,14.65000,14.90000,14.30000,14.60000,925000
03/26/2009,0000,14.65000,14.80000,14.40000,14.40000,420000
03/27/2009,0000,14.50000,14.95000,14.30000,14.65000,827000
03/30/2009,0000,14.75000,15.20000,14.35000,14.80000,954000
03/31/2009,0000,14.50000,14.75000,14.50000,14.70000,481000
04/01/2009,0000,14.70000,15.10000,14.45000,14.75000,390000
04/02/2009,0000,14.90000,15.30000,14.80000,15.15000,686000
04/03/2009,0000,15.50000,15.80000,15.25000,15.60000,788000
04/06/2009,0000,15.80000,15.80000,15.30000,15.60000,555000
04/07/2009,0000,15.60000,15.90000,15.40000,15.80000,437000
04/08/2009,0000,15.75000,15.90000,15.40000,15.45000,464000
04/09/2009,0000,15.60000,15.85000,15.60000,15.75000,364000
04/10/2009,0000,15.95000,16.85000,15.95000,16.85000,1482000
04/13/2009,0000,18.00000,18.00000,18.00000,18.00000,494000
04/14/2009,0000,19.25000,19.25000,18.30000,19.25000,3798000
04/15/2009,0000,19.00000,19.70000,18.90000,19.00000,2187000
04/16/2009,0000,19.50000,19.60000,18.90000,19.10000,1314000
04/17/2009,0000,19.00000,19.00000,17.80000,17.80000,1268000
04/20/2009,0000,17.00000,18.30000,16.65000,18.00000,1155000
04/21/2009,0000,18.00000,18.45000,17.20000,18.40000,577000
04/22/2009,0000,18.40000,18.40000,17.65000,17.90000,443000
04/23/2009,0000,18.00000,18.80000,17.50000,18.20000,1049000
04/24/2009,0000,18.40000,18.65000,17.80000,18.00000,726000
04/27/2009,0000,18.00000,18.00000,17.20000,17.20000,746000
04/28/2009,0000,16.80000,17.45000,16.50000,16.65000,559000
04/29/2009,0000,16.65000,16.90000,16.20000,16.80000,535000
04/30/2009,0000,17.80000,17.95000,17.25000,17.90000,815000
05/04/2009,0000,18.00000,18.55000,17.60000,18.15000,942000
05/05/2009,0000,18.30000,18.35000,17.50000,17.60000,798000
05/06/2009,0000,17.65000,18.30000,17.60000,18.25000,909000
05/07/2009,0000,18.05000,19.50000,18.05000,19.30000,3937000
05/08/2009,0000,19.00000,19.00000,18.25000,18.50000,1505000
05/11/2009,0000,18.50000,19.00000,18.30000,18.50000,1181000
05/12/2009,0000,18.50000,18.50000,17.75000,18.00000,611000
05/13/2009,0000,18.00000,18.60000,18.00000,18.30000,524000
05/14/2009,0000,18.40000,18.80000,18.10000,18.25000,839000
05/15/2009,0000,18.20000,18.40000,18.00000,18.35000,832000
05/18/2009,0000,18.30000,18.60000,18.10000,18.35000,559000
05/19/2009,0000,19.00000,19.00000,18.15000,18.35000,966000
05/20/2009,0000,18.50000,18.50000,18.10000,18.35000,445000
05/21/2009,0000,18.20000,18.30000,18.00000,18.05000,767000
05/22/2009,0000,17.85000,18.30000,17.85000,18.10000,408000
05/25/2009,0000,17.90000,18.40000,17.90000,18.10000,387000
05/26/2009,0000,18.00000,18.95000,18.00000,18.45000,1588000
05/27/2009,0000,18.70000,19.40000,18.70000,19.15000,1800000
06/01/2009,0000,19.15000,19.65000,18.80000,19.25000,1216000
06/02/2009,0000,19.50000,20.55000,19.40000,20.55000,4431000
06/03/2009,0000,20.80000,20.80000,19.35000,19.40000,2235000
06/04/2009,0000,19.00000,19.85000,18.70000,19.10000,1053000
06/05/2009,0000,19.10000,19.50000,19.10000,19.40000,806000
06/08/2009,0000,21.50000,21.50000,20.20000,20.30000,3452000
06/09/2009,0000,19.70000,20.05000,19.05000,19.05000,1292000
06/10/2009,0000,19.50000,19.85000,19.05000,19.50000,897000
06/11/2009,0000,19.75000,19.85000,19.10000,19.60000,548000
06/12/2009,0000,19.70000,20.40000,19.50000,19.65000,1541000
06/15/2009,0000,19.60000,19.60000,18.30000,18.30000,876000
06/16/2009,0000,18.30000,18.60000,18.20000,18.60000,477000
06/17/2009,0000,18.75000,18.75000,18.40000,18.50000,302000
06/18/2009,0000,18.50000,18.60000,18.00000,18.10000,302000
06/19/2009,0000,18.10000,18.50000,18.10000,18.45000,176000
06/22/2009,0000,18.45000,18.55000,18.15000,18.55000,175000
06/23/2009,0000,18.15000,18.45000,18.10000,18.25000,180000
06/24/2009,0000,18.20000,19.20000,18.20000,18.55000,357000
06/25/2009,0000,18.70000,18.90000,18.55000,18.70000,367000
06/26/2009,0000,18.70000,18.90000,18.45000,18.45000,232000
06/29/2009,0000,18.45000,19.25000,18.45000,18.70000,496000
06/30/2009,0000,18.70000,19.00000,18.70000,18.75000,161000
07/01/2009,0000,18.95000,19.00000,18.70000,18.90000,184000
07/02/2009,0000,18.90000,19.30000,18.90000,19.15000,482000
07/03/2009,0000,19.15000,19.25000,18.90000,19.05000,230000
07/06/2009,0000,19.25000,19.40000,19.05000,19.25000,372000
07/07/2009,0000,19.30000,19.30000,19.10000,19.20000,284000
07/08/2009,0000,19.10000,19.30000,19.10000,19.15000,390000
07/09/2009,0000,19.15000,19.35000,19.15000,19.20000,387000
07/10/2009,0000,19.40000,19.60000,19.25000,19.45000,570000
07/13/2009,0000,19.60000,19.60000,19.05000,19.10000,555000
07/14/2009,0000,19.50000,19.50000,19.15000,19.40000,377000
07/15/2009,0000,19.65000,20.65000,19.50000,20.35000,2606000
07/16/2009,0000,19.25000,19.30000,18.80000,19.00000,1497000
07/17/2009,0000,19.00000,19.20000,18.80000,18.85000,408000
07/20/2009,0000,18.65000,19.05000,18.60000,18.95000,627000
07/21/2009,0000,18.95000,19.30000,18.90000,18.90000,503000
07/22/2009,0000,19.00000,19.15000,18.80000,18.80000,365000
07/23/2009,0000,18.80000,19.00000,18.70000,18.70000,330000
07/24/2009,0000,18.75000,19.00000,18.70000,18.75000,400000
07/27/2009,0000,18.85000,18.95000,18.75000,18.80000,273000
07/28/2009,0000,19.00000,19.25000,18.85000,19.10000,1057000
07/29/2009,0000,19.50000,19.50000,19.10000,19.20000,637000
07/30/2009,0000,19.20000,19.20000,18.85000,18.90000,354000
07/31/2009,0000,19.00000,19.25000,18.90000,18.95000,584000
08/03/2009,0000,19.00000,19.75000,19.00000,19.50000,945000
08/04/2009,0000,19.95000,19.95000,19.10000,19.10000,817000
08/05/2009,0000,19.40000,19.40000,18.85000,18.90000,365000
08/06/2009,0000,18.90000,19.20000,18.50000,18.85000,278000
08/10/2009,0000,20.15000,20.15000,19.70000,20.15000,1786000
08/11/2009,0000,21.30000,21.55000,20.50000,21.55000,6366000
08/12/2009,0000,21.80000,22.75000,21.50000,22.15000,4109000
08/13/2009,0000,22.45000,22.70000,21.60000,22.10000,2253000
08/14/2009,0000,23.20000,23.60000,22.85000,23.60000,3739000
08/17/2009,0000,24.10000,25.25000,24.00000,25.25000,3165000
08/18/2009,0000,26.30000,27.00000,25.50000,26.05000,13257000
08/19/2009,0000,26.50000,26.70000,25.25000,25.30000,3624000
08/20/2009,0000,25.30000,26.60000,24.00000,26.30000,7222000
08/21/2009,0000,27.20000,28.05000,26.30000,26.45000,7470000
08/24/2009,0000,26.95000,27.45000,26.10000,26.25000,3317000
08/25/2009,0000,26.25000,27.00000,26.05000,26.25000,2719000
08/26/2009,0000,26.30000,26.50000,24.45000,24.50000,2797000
08/27/2009,0000,23.25000,25.40000,23.25000,24.45000,2552000
08/28/2009,0000,24.80000,25.40000,24.20000,24.50000,2003000
08/31/2009,0000,24.60000,24.90000,24.10000,24.30000,1112000
09/01/2009,0000,24.00000,25.10000,24.00000,25.10000,2125000
09/02/2009,0000,24.60000,24.90000,24.55000,24.65000,1192000
09/03/2009,0000,24.80000,26.00000,24.80000,25.70000,3167000
09/04/2009,0000,25.90000,26.40000,25.10000,25.10000,2735000
09/07/2009,0000,25.30000,25.75000,25.15000,25.30000,1717000
09/08/2009,0000,25.70000,25.80000,25.20000,25.20000,1806000
09/09/2009,0000,25.30000,26.40000,25.20000,25.75000,2691000
09/10/2009,0000,26.40000,26.40000,25.50000,25.50000,1755000
09/11/2009,0000,25.40000,25.80000,25.40000,25.50000,1024000
09/14/2009,0000,25.60000,25.75000,24.80000,24.80000,975000
09/15/2009,0000,24.95000,25.20000,24.60000,24.85000,737000
09/16/2009,0000,25.00000,25.20000,24.85000,25.10000,896000
09/17/2009,0000,25.30000,25.30000,24.60000,24.80000,1111000
09/18/2009,0000,24.85000,24.95000,24.55000,24.55000,814000
09/21/2009,0000,24.80000,24.85000,24.30000,24.30000,887000
09/22/2009,0000,24.50000,24.80000,24.35000,24.80000,904000
09/23/2009,0000,25.00000,25.00000,24.35000,24.45000,717000
09/24/2009,0000,24.50000,24.60000,24.00000,24.00000,460000
09/25/2009,0000,23.80000,24.00000,23.70000,23.80000,455000
09/28/2009,0000,23.70000,23.80000,23.20000,23.20000,373000
09/29/2009,0000,23.40000,23.90000,23.20000,23.90000,606000
09/30/2009,0000,23.90000,24.05000,23.60000,23.90000,478000
10/01/2009,0000,23.95000,24.50000,23.95000,24.40000,747000
10/02/2009,0000,24.40000,26.10000,24.40000,26.10000,4964000
10/05/2009,0000,25.80000,26.30000,25.10000,25.10000,2991000
10/06/2009,0000,25.10000,25.60000,25.10000,25.55000,2182000
10/07/2009,0000,25.60000,26.10000,24.80000,26.00000,2735000
10/08/2009,0000,26.00000,26.35000,25.20000,26.00000,1609000
10/09/2009,0000,25.90000,26.00000,25.35000,25.50000,965000
10/12/2009,0000,25.50000,25.90000,25.35000,25.60000,621000
10/13/2009,0000,25.00000,25.30000,25.00000,25.00000,475000
10/14/2009,0000,25.00000,25.20000,24.80000,25.05000,653000
10/15/2009,0000,25.40000,25.40000,24.80000,24.80000,685000
10/16/2009,0000,25.20000,25.20000,24.30000,24.60000,441000
10/19/2009,0000,24.75000,25.00000,24.40000,24.90000,326000
10/20/2009,0000,24.90000,25.00000,24.40000,24.60000,385000
10/21/2009,0000,24.30000,24.70000,24.30000,24.50000,283000
10/22/2009,0000,24.60000,24.80000,24.30000,24.30000,379000
10/23/2009,0000,24.60000,24.60000,24.30000,24.40000,188000
10/26/2009,0000,24.40000,24.55000,24.05000,24.10000,313000
10/27/2009,0000,24.20000,24.30000,23.90000,23.90000,407000
10/28/2009,0000,24.00000,24.90000,24.00000,24.20000,1113000
10/29/2009,0000,24.10000,24.20000,22.90000,23.30000,769000
10/30/2009,0000,23.60000,23.60000,23.05000,23.20000,505000
11/02/2009,0000,23.00000,23.15000,22.50000,22.60000,385000
11/03/2009,0000,22.60000,22.80000,22.40000,22.80000,243000
11/04/2009,0000,23.00000,23.20000,22.90000,23.20000,215000
11/05/2009,0000,23.60000,23.60000,22.85000,23.00000,216000
11/06/2009,0000,23.30000,23.30000,23.00000,23.10000,199000
11/09/2009,0000,23.10000,23.40000,23.10000,23.25000,219000
11/10/2009,0000,23.10000,23.50000,23.10000,23.45000,310000
11/11/2009,0000,23.45000,23.50000,23.10000,23.10000,230000
11/12/2009,0000,23.40000,23.55000,23.25000,23.40000,246000
11/13/2009,0000,23.30000,23.40000,23.10000,23.20000,109000
11/16/2009,0000,23.30000,23.50000,23.30000,23.45000,308000
11/17/2009,0000,23.50000,23.65000,23.15000,23.20000,339000
11/18/2009,0000,23.50000,24.25000,23.40000,23.80000,836000
11/19/2009,0000,24.05000,24.15000,23.55000,23.80000,331000
11/20/2009,0000,23.70000,23.80000,23.55000,23.55000,292000
11/23/2009,0000,23.55000,23.85000,23.55000,23.60000,269000
11/24/2009,0000,24.15000,24.90000,23.70000,24.70000,2041000
11/25/2009,0000,24.70000,24.90000,24.30000,24.40000,779000
11/26/2009,0000,24.55000,25.10000,24.40000,24.70000,1185000
11/27/2009,0000,24.40000,24.45000,23.05000,23.05000,783000
11/30/2009,0000,23.40000,23.95000,23.40000,23.80000,358000
12/01/2009,0000,23.80000,24.50000,23.80000,24.00000,424000
12/02/2009,0000,24.40000,24.40000,23.80000,23.80000,337000
12/03/2009,0000,23.80000,23.95000,23.40000,23.40000,214000
12/04/2009,0000,23.20000,23.75000,23.20000,23.45000,253000
12/07/2009,0000,23.65000,25.00000,23.65000,25.00000,735000
12/08/2009,0000,25.00000,25.00000,24.30000,24.50000,652000
12/09/2009,0000,24.25000,24.40000,24.10000,24.10000,352000
12/11/2009,0000,23.85000,25.00000,23.85000,24.90000,1753000
12/14/2009,0000,25.00000,25.30000,24.50000,24.75000,843000
12/15/2009,0000,24.90000,24.90000,24.20000,24.20000,405000
12/16/2009,0000,24.40000,24.60000,24.20000,24.20000,409000
12/17/2009,0000,24.20000,24.50000,24.00000,24.10000,534000
12/18/2009,0000,23.85000,24.10000,23.85000,24.05000,222000
12/21/2009,0000,24.10000,24.25000,23.85000,23.95000,258000
12/22/2009,0000,24.00000,24.30000,23.95000,24.00000,376000
12/23/2009,0000,24.20000,24.35000,24.00000,24.00000,308000
12/25/2009,0000,24.10000,24.20000,24.00000,24.00000,212000
04/02/2007,0000,15.90000,16.20000,15.90000,16.05000,467000
04/03/2007,0000,16.30000,16.65000,16.10000,16.60000,832000
04/04/2007,0000,16.70000,16.90000,16.50000,16.55000,750000
04/09/2007,0000,16.60000,17.70000,16.60000,17.55000,819000
04/10/2007,0000,17.55000,17.65000,17.05000,17.15000,915000
04/11/2007,0000,17.05000,17.45000,17.05000,17.30000,796000
04/12/2007,0000,17.30000,17.45000,17.20000,17.35000,570000
04/13/2007,0000,17.15000,17.50000,17.00000,17.00000,838000
04/16/2007,0000,17.85000,18.75000,17.85000,18.75000,2651000
04/17/2007,0000,19.95000,20.05000,18.75000,19.00000,6698000
04/18/2007,0000,19.00000,19.15000,18.55000,18.70000,1638000
04/19/2007,0000,19.00000,19.00000,18.25000,18.30000,832000
04/20/2007,0000,18.35000,18.70000,18.30000,18.30000,565000
04/23/2007,0000,18.60000,18.70000,18.30000,18.65000,752000
04/24/2007,0000,18.70000,18.75000,18.50000,18.50000,1053000
04/25/2007,0000,18.50000,18.65000,18.20000,18.25000,509000
04/26/2007,0000,18.50000,18.55000,18.10000,18.10000,607000
04/27/2007,0000,18.10000,18.20000,17.70000,17.70000,509000
04/30/2007,0000,18.00000,18.00000,17.40000,17.65000,638000
05/02/2007,0000,17.65000,18.45000,17.65000,17.90000,639000
05/03/2007,0000,18.50000,18.50000,17.50000,17.95000,325000
05/04/2007,0000,17.95000,18.25000,17.85000,17.90000,618000
05/07/2007,0000,18.20000,18.20000,18.00000,18.10000,333000
05/08/2007,0000,18.15000,18.20000,18.00000,18.05000,325000
05/09/2007,0000,17.95000,18.10000,17.95000,18.05000,288000
05/10/2007,0000,18.20000,18.20000,17.90000,18.10000,287000
05/11/2007,0000,18.00000,18.10000,17.80000,17.90000,364000
05/14/2007,0000,17.90000,17.90000,17.60000,17.70000,459000
05/15/2007,0000,17.80000,18.00000,17.70000,17.90000,238000
05/16/2007,0000,17.90000,17.90000,17.70000,17.75000,78000
05/17/2007,0000,17.80000,17.95000,17.60000,17.60000,339000
05/18/2007,0000,17.65000,17.75000,17.45000,17.60000,395000
05/21/2007,0000,17.65000,17.65000,17.40000,17.50000,278000
05/22/2007,0000,17.65000,17.75000,17.50000,17.55000,492000
05/23/2007,0000,17.70000,17.70000,17.50000,17.55000,320000
05/24/2007,0000,17.55000,17.60000,17.40000,17.40000,329000
05/25/2007,0000,17.40000,17.45000,17.20000,17.40000,512000
05/28/2007,0000,17.40000,17.40000,17.00000,17.00000,370000
05/29/2007,0000,17.00000,17.20000,17.00000,17.10000,286000
05/30/2007,0000,17.10000,17.10000,16.95000,17.00000,217000
05/31/2007,0000,17.10000,17.10000,17.00000,17.05000,263000
06/01/2007,0000,17.40000,17.40000,17.05000,17.05000,214000
06/04/2007,0000,17.25000,17.25000,17.05000,17.10000,114000
06/05/2007,0000,17.10000,17.20000,16.95000,17.10000,189000
06/06/2007,0000,17.10000,17.30000,17.00000,17.25000,250000
06/07/2007,0000,17.25000,17.25000,17.10000,17.15000,117000
06/08/2007,0000,17.10000,17.15000,17.00000,17.10000,130000
06/11/2007,0000,17.15000,17.40000,17.15000,17.40000,267000
06/12/2007,0000,17.70000,17.90000,17.45000,17.60000,508000
06/13/2007,0000,17.60000,17.60000,17.35000,17.50000,349000
06/14/2007,0000,17.60000,17.60000,17.40000,17.45000,214000
06/15/2007,0000,17.50000,17.70000,17.50000,17.55000,248000
06/20/2007,0000,17.70000,17.75000,17.55000,17.65000,401000
06/21/2007,0000,17.70000,17.85000,17.65000,17.80000,641000
06/22/2007,0000,17.85000,18.00000,17.80000,17.85000,745000
06/25/2007,0000,18.40000,18.50000,18.15000,18.15000,749000
06/26/2007,0000,18.15000,18.30000,18.10000,18.10000,438000
06/27/2007,0000,18.20000,18.25000,18.05000,18.05000,386000
06/28/2007,0000,18.05000,18.40000,18.05000,18.40000,554000
06/29/2007,0000,18.45000,18.45000,18.15000,18.20000,410000
07/02/2007,0000,18.30000,18.60000,18.25000,18.50000,720000
07/03/2007,0000,18.55000,18.80000,18.55000,18.80000,780000
07/04/2007,0000,18.90000,19.40000,18.85000,19.20000,1365000
07/05/2007,0000,19.30000,19.40000,19.20000,19.20000,939000
07/06/2007,0000,19.35000,19.35000,19.00000,19.20000,751000
07/09/2007,0000,19.25000,19.50000,19.25000,19.30000,550000
07/10/2007,0000,19.35000,19.40000,19.10000,19.30000,855000
07/11/2007,0000,19.30000,19.30000,19.05000,19.10000,535000
07/12/2007,0000,19.25000,19.75000,19.20000,19.60000,901000
07/13/2007,0000,19.60000,19.90000,19.60000,19.70000,1126000
07/16/2007,0000,19.85000,20.50000,19.75000,20.40000,1860000
07/17/2007,0000,20.60000,21.25000,20.40000,21.25000,2844000
07/18/2007,0000,20.00000,21.15000,19.55000,20.55000,3048000
07/19/2007,0000,20.55000,21.95000,20.20000,21.95000,7153000
07/20/2007,0000,23.00000,23.45000,22.10000,22.10000,4731000
07/23/2007,0000,22.10000,22.10000,21.30000,21.90000,1591000
07/24/2007,0000,22.00000,22.30000,21.50000,21.70000,2058000
07/25/2007,0000,21.50000,21.70000,21.30000,21.55000,1074000
07/26/2007,0000,21.50000,21.90000,21.30000,21.55000,1769000
07/27/2007,0000,21.35000,21.50000,20.60000,20.60000,1715000
07/30/2007,0000,20.60000,21.00000,20.10000,20.30000,814000
07/31/2007,0000,20.80000,20.80000,20.55000,20.80000,594000
08/01/2007,0000,20.80000,20.90000,20.30000,20.70000,719000
08/02/2007,0000,20.30000,20.60000,19.30000,19.50000,607000
08/03/2007,0000,20.00000,20.25000,19.60000,19.80000,528000
08/06/2007,0000,19.80000,20.00000,19.50000,19.60000,478000
08/07/2007,0000,19.90000,20.00000,19.60000,19.65000,327000
08/08/2007,0000,20.00000,20.00000,19.75000,19.85000,249000
08/09/2007,0000,20.00000,20.05000,19.75000,19.90000,333000
08/10/2007,0000,19.70000,19.70000,19.50000,19.60000,440000
08/13/2007,0000,19.60000,19.70000,19.50000,19.60000,648000
08/14/2007,0000,19.00000,19.50000,18.70000,19.10000,315000
08/15/2007,0000,19.00000,19.10000,18.30000,18.45000,452000
08/16/2007,0000,18.00000,18.25000,17.30000,17.60000,679000
08/17/2007,0000,17.30000,17.50000,17.00000,17.20000,351000
08/20/2007,0000,17.55000,18.10000,17.55000,17.85000,334000
08/21/2007,0000,17.95000,17.95000,17.40000,17.65000,175000
08/22/2007,0000,17.70000,17.85000,17.60000,17.80000,124000
08/23/2007,0000,17.95000,18.50000,17.85000,18.25000,267000
08/24/2007,0000,18.35000,18.50000,18.30000,18.40000,165000
08/27/2007,0000,18.60000,18.70000,18.30000,18.50000,152000
08/28/2007,0000,18.40000,18.50000,18.25000,18.25000,105000
08/29/2007,0000,18.10000,18.45000,18.00000,18.35000,201000
08/30/2007,0000,18.55000,18.60000,18.40000,18.45000,237000
08/31/2007,0000,18.45000,18.70000,18.45000,18.60000,281000
09/03/2007,0000,18.60000,18.90000,18.60000,18.80000,267000
09/04/2007,0000,19.00000,19.00000,18.60000,18.60000,128000
09/05/2007,0000,18.90000,18.90000,18.35000,18.40000,98000
09/06/2007,0000,18.20000,18.50000,18.20000,18.40000,76000
09/07/2007,0000,18.50000,18.70000,18.40000,18.40000,183000
09/10/2007,0000,18.40000,18.70000,18.25000,18.70000,206000
09/11/2007,0000,18.75000,19.00000,18.75000,18.80000,163000
09/12/2007,0000,19.10000,19.80000,18.70000,19.80000,717000
09/13/2007,0000,20.00000,20.30000,19.55000,19.60000,1152000
09/14/2007,0000,20.00000,20.15000,19.65000,20.00000,526000
09/17/2007,0000,20.00000,20.30000,19.85000,20.00000,410000
09/19/2007,0000,20.30000,20.30000,19.55000,19.55000,403000
09/20/2007,0000,19.85000,20.20000,19.65000,19.65000,200000
09/21/2007,0000,19.90000,19.90000,19.65000,19.80000,230000
09/26/2007,0000,19.80000,20.20000,19.80000,19.90000,475000
09/27/2007,0000,20.10000,20.20000,19.80000,20.00000,326000
09/28/2007,0000,20.00000,20.10000,19.80000,19.90000,245000
10/01/2007,0000,20.75000,21.10000,20.75000,20.80000,612000
10/02/2007,0000,20.90000,20.90000,20.40000,20.45000,359000
10/03/2007,0000,20.45000,20.80000,20.40000,20.70000,499000
10/04/2007,0000,20.80000,20.80000,20.20000,20.25000,309000
10/05/2007,0000,20.25000,20.30000,19.95000,20.15000,336000
10/08/2007,0000,20.30000,20.30000,19.80000,19.80000,197000
10/09/2007,0000,20.30000,21.15000,19.70000,19.90000,3054000
10/11/2007,0000,19.80000,19.80000,19.50000,19.60000,518000
10/12/2007,0000,19.70000,19.85000,19.40000,19.40000,446000
10/15/2007,0000,19.20000,19.60000,19.20000,19.30000,291000
10/16/2007,0000,19.10000,19.45000,19.10000,19.15000,179000
10/17/2007,0000,19.15000,19.35000,19.15000,19.20000,81000
10/18/2007,0000,19.20000,19.45000,19.15000,19.20000,166000
10/19/2007,0000,19.20000,19.35000,19.15000,19.20000,74000
10/22/2007,0000,19.00000,20.25000,19.00000,20.10000,595000
10/23/2007,0000,20.10000,20.10000,19.65000,19.70000,243000
10/24/2007,0000,19.50000,19.95000,19.50000,19.55000,197000
10/25/2007,0000,19.65000,19.70000,19.50000,19.50000,207000
10/26/2007,0000,19.55000,19.60000,19.40000,19.45000,96000
10/29/2007,0000,20.00000,20.00000,19.50000,19.70000,356000
10/30/2007,0000,19.75000,19.75000,19.25000,19.40000,237000
10/31/2007,0000,19.30000,19.55000,19.20000,19.30000,202000
11/01/2007,0000,19.35000,19.40000,19.15000,19.15000,110000
11/02/2007,0000,19.00000,19.15000,18.70000,18.75000,328000
11/05/2007,0000,18.70000,19.00000,18.65000,18.95000,51000
11/06/2007,0000,18.95000,19.00000,18.70000,18.90000,40000
11/07/2007,0000,18.90000,19.05000,18.80000,18.80000,48000
11/08/2007,0000,18.05000,18.40000,18.00000,18.00000,299000
11/09/2007,0000,18.00000,18.35000,17.80000,18.00000,132000
11/12/2007,0000,18.00000,18.05000,17.75000,18.00000,329000
11/13/2007,0000,18.20000,18.35000,18.05000,18.15000,176000
11/14/2007,0000,18.20000,18.60000,18.20000,18.30000,136000
11/15/2007,0000,18.30000,18.30000,18.10000,18.25000,78000
11/16/2007,0000,18.00000,18.30000,18.00000,18.15000,73000
11/19/2007,0000,18.20000,18.35000,18.20000,18.25000,153000
11/20/2007,0000,18.00000,18.15000,17.60000,18.15000,307000
11/21/2007,0000,17.90000,18.20000,17.90000,18.00000,160000
11/22/2007,0000,18.00000,18.00000,17.70000,17.75000,67000
11/23/2007,0000,18.55000,18.55000,17.90000,17.90000,98000
11/26/2007,0000,17.90000,18.15000,17.90000,18.00000,108000
11/27/2007,0000,18.00000,18.20000,17.90000,18.10000,187000
11/28/2007,0000,18.10000,18.25000,18.00000,18.00000,95000
11/29/2007,0000,18.30000,18.30000,18.10000,18.20000,41000
11/30/2007,0000,18.30000,18.30000,18.15000,18.25000,49000
12/03/2007,0000,18.60000,18.60000,18.20000,18.20000,76000
12/04/2007,0000,18.20000,18.60000,18.20000,18.25000,76000
12/05/2007,0000,18.60000,18.60000,18.30000,18.35000,42000
12/06/2007,0000,18.50000,18.50000,18.30000,18.40000,81000
12/07/2007,0000,18.50000,18.70000,18.50000,18.55000,52000
12/10/2007,0000,18.55000,18.70000,18.55000,18.65000,143000
12/11/2007,0000,18.75000,18.75000,18.60000,18.65000,29000
12/12/2007,0000,18.60000,18.65000,18.60000,18.60000,47000
12/13/2007,0000,18.60000,18.65000,18.45000,18.45000,229000
12/14/2007,0000,18.45000,18.60000,18.05000,18.15000,247000
12/17/2007,0000,18.45000,18.45000,17.75000,17.80000,166000
12/18/2007,0000,17.70000,17.70000,17.00000,17.20000,310000
12/19/2007,0000,17.20000,18.30000,17.20000,18.30000,87000
12/20/2007,0000,18.25000,18.50000,17.70000,18.50000,475000
12/21/2007,0000,18.30000,18.30000,17.60000,17.65000,289000
12/24/2007,0000,17.60000,18.00000,17.40000,17.85000,87000
12/25/2007,0000,17.85000,18.40000,17.80000,18.15000,62000
12/26/2007,0000,18.00000,18.00000,17.85000,18.00000,30000
12/27/2007,0000,18.00000,18.15000,17.85000,18.00000,65000
12/28/2007,0000,18.10000,18.20000,18.00000,18.10000,63000
12/31/2007,0000,18.10000,18.30000,18.10000,18.25000,111000
01/02/2008,0000,18.30000,18.80000,18.25000,18.25000,164000
01/03/2008,0000,18.25000,18.30000,18.10000,18.10000,40000
01/04/2008,0000,18.35000,18.40000,18.20000,18.30000,51000
01/07/2008,0000,18.00000,18.50000,18.00000,18.10000,141000
01/08/2008,0000,18.20000,18.30000,18.05000,18.25000,104000
01/09/2008,0000,18.15000,18.30000,18.10000,18.30000,73000
01/10/2008,0000,18.30000,18.30000,18.20000,18.20000,87000
01/11/2008,0000,18.20000,18.30000,18.00000,18.05000,60000
01/14/2008,0000,18.00000,18.30000,18.00000,18.05000,179000
01/15/2008,0000,18.20000,18.60000,18.20000,18.35000,189000
01/16/2008,0000,18.50000,18.55000,18.20000,18.20000,94000
01/17/2008,0000,18.20000,18.50000,18.20000,18.30000,178000
01/18/2008,0000,18.10000,18.30000,18.00000,18.25000,87000
01/21/2008,0000,18.25000,18.40000,18.15000,18.15000,166000
01/22/2008,0000,18.45000,18.45000,17.60000,17.60000,432000
01/23/2008,0000,18.00000,18.00000,17.40000,17.40000,268000
01/24/2008,0000,17.90000,17.90000,17.40000,17.45000,76000
01/25/2008,0000,17.30000,17.70000,17.30000,17.50000,76000
01/28/2008,0000,17.60000,17.60000,17.40000,17.50000,114000
01/29/2008,0000,17.00000,17.70000,17.00000,17.70000,155000
01/30/2008,0000,17.85000,17.85000,17.50000,17.60000,51000
01/31/2008,0000,17.60000,17.80000,17.50000,17.60000,39000
02/01/2008,0000,17.60000,17.95000,17.60000,17.80000,104000
02/12/2008,0000,17.90000,18.20000,17.80000,18.15000,120000
02/13/2008,0000,18.15000,18.20000,18.00000,18.20000,80000
02/14/2008,0000,18.30000,18.35000,18.10000,18.10000,107000
02/15/2008,0000,18.25000,18.40000,18.20000,18.25000,70000
02/18/2008,0000,18.30000,18.50000,18.25000,18.40000,113000
02/19/2008,0000,18.60000,18.60000,18.40000,18.55000,159000
02/20/2008,0000,18.40000,18.60000,18.30000,18.40000,87000
02/21/2008,0000,18.40000,18.50000,18.30000,18.45000,46000
02/22/2008,0000,18.35000,18.60000,18.35000,18.50000,110000
02/25/2008,0000,18.60000,18.60000,18.40000,18.55000,102000
02/26/2008,0000,18.70000,19.40000,18.70000,19.00000,555000
02/27/2008,0000,19.30000,19.35000,18.90000,18.95000,234000
02/29/2008,0000,18.55000,19.25000,18.55000,19.15000,186000
03/03/2008,0000,19.00000,19.00000,18.70000,19.00000,108000
03/04/2008,0000,19.00000,19.30000,19.00000,19.25000,335000
03/05/2008,0000,19.50000,19.50000,19.15000,19.20000,265000
03/06/2008,0000,19.70000,19.70000,19.10000,19.30000,135000
03/07/2008,0000,19.50000,19.50000,19.10000,19.10000,121000
03/10/2008,0000,19.20000,19.30000,18.80000,18.90000,199000
03/11/2008,0000,18.90000,19.10000,18.80000,18.80000,147000
03/12/2008,0000,19.10000,19.25000,18.90000,19.10000,205000
03/13/2008,0000,19.50000,19.50000,18.90000,18.90000,131000
03/14/2008,0000,19.10000,19.10000,18.80000,18.90000,89000
03/17/2008,0000,18.70000,18.85000,18.65000,18.85000,50000
03/18/2008,0000,18.70000,18.80000,18.60000,18.80000,54000
03/19/2008,0000,18.80000,18.95000,18.55000,18.75000,123000
03/20/2008,0000,18.75000,18.90000,18.60000,18.75000,136000
03/21/2008,0000,18.95000,19.15000,18.85000,18.85000,222000
03/24/2008,0000,19.60000,19.75000,19.00000,19.60000,498000
03/25/2008,0000,19.70000,19.70000,19.35000,19.35000,258000
03/26/2008,0000,19.50000,19.75000,19.40000,19.70000,336000
03/27/2008,0000,19.80000,19.90000,19.50000,19.60000,227000
03/28/2008,0000,19.80000,19.80000,19.55000,19.60000,118000
03/31/2008,0000,19.70000,20.30000,19.50000,20.05000,660000
04/01/2008,0000,20.30000,20.65000,19.85000,20.10000,550000
04/02/2008,0000,19.85000,20.10000,19.80000,19.80000,231000
04/03/2008,0000,19.80000,20.00000,19.70000,20.00000,162000
04/07/2008,0000,20.20000,20.20000,19.90000,20.20000,233000
04/08/2008,0000,20.15000,20.15000,19.90000,20.00000,148000
04/09/2008,0000,20.20000,21.40000,20.20000,21.40000,2311000
04/10/2008,0000,21.75000,22.75000,21.30000,22.15000,2637000
04/11/2008,0000,22.15000,22.15000,21.60000,21.65000,1825000
04/14/2008,0000,21.50000,22.70000,21.40000,22.50000,1872000
04/15/2008,0000,22.80000,23.00000,22.20000,22.90000,1586000
04/16/2008,0000,22.90000,23.20000,22.60000,22.75000,1316000
04/17/2008,0000,23.10000,23.20000,22.10000,22.10000,1374000
04/18/2008,0000,21.90000,22.50000,21.90000,22.50000,932000
04/21/2008,0000,22.80000,22.95000,22.00000,22.05000,818000
04/22/2008,0000,22.20000,22.20000,22.00000,22.20000,341000
04/23/2008,0000,22.00000,22.10000,21.80000,21.90000,412000
04/24/2008,0000,22.00000,22.30000,21.90000,21.90000,372000
04/25/2008,0000,22.00000,22.35000,21.90000,21.90000,529000
04/28/2008,0000,22.00000,22.10000,21.75000,21.80000,418000
04/29/2008,0000,21.50000,21.80000,21.30000,21.50000,631000
04/30/2008,0000,21.45000,21.60000,21.10000,21.50000,441000
05/02/2008,0000,21.50000,21.75000,21.10000,21.25000,411000
05/05/2008,0000,21.25000,22.00000,21.25000,21.90000,605000
05/06/2008,0000,22.00000,22.50000,21.95000,22.10000,613000
05/07/2008,0000,22.10000,22.50000,21.85000,22.05000,276000
05/08/2008,0000,22.00000,22.00000,21.65000,21.85000,202000
05/09/2008,0000,22.50000,23.10000,22.25000,22.60000,2635000
05/12/2008,0000,23.00000,24.10000,22.70000,23.25000,2833000
05/13/2008,0000,24.85000,24.85000,24.85000,24.85000,1554000
05/14/2008,0000,26.55000,26.55000,26.55000,26.55000,1775000
05/15/2008,0000,28.40000,28.40000,28.40000,28.40000,1508000
05/16/2008,0000,29.70000,29.70000,28.20000,28.80000,10923000
05/19/2008,0000,28.70000,30.80000,28.50000,30.80000,5916000
05/20/2008,0000,31.10000,32.95000,31.10000,32.95000,17629000
05/21/2008,0000,31.90000,33.70000,30.65000,32.40000,12193000
05/22/2008,0000,30.70000,31.60000,30.15000,30.15000,7218000
05/23/2008,0000,30.20000,31.50000,29.00000,29.00000,6383000
05/26/2008,0000,29.50000,30.00000,28.70000,28.70000,3525000
05/27/2008,0000,29.50000,30.70000,29.10000,30.30000,6932000
05/28/2008,0000,29.95000,30.10000,29.05000,29.05000,3399000
05/29/2008,0000,29.40000,29.80000,28.20000,28.70000,2621000
05/30/2008,0000,28.95000,29.00000,26.70000,26.80000,2649000
06/02/2008,0000,26.80000,27.30000,25.35000,26.40000,2046000
06/03/2008,0000,26.40000,26.95000,26.00000,26.50000,1481000
06/04/2008,0000,26.85000,28.20000,26.60000,27.20000,2210000
06/05/2008,0000,27.40000,27.95000,26.70000,27.80000,1565000
06/06/2008,0000,27.95000,28.00000,27.30000,27.40000,1299000
06/10/2008,0000,26.00000,27.20000,25.40000,25.40000,1154000
06/11/2008,0000,25.50000,25.90000,23.80000,24.55000,1340000
06/12/2008,0000,23.95000,24.30000,23.00000,23.05000,1427000
06/13/2008,0000,23.10000,24.00000,22.90000,23.90000,1393000
06/16/2008,0000,24.70000,24.70000,23.60000,23.60000,1178000
06/17/2008,0000,23.80000,23.80000,22.15000,22.80000,893000
06/18/2008,0000,22.90000,23.90000,22.65000,23.50000,1198000
06/19/2008,0000,23.20000,24.15000,23.00000,23.50000,911000
06/20/2008,0000,23.80000,23.80000,22.60000,22.80000,641000
06/23/2008,0000,22.10000,22.50000,21.50000,21.70000,690000
06/24/2008,0000,21.70000,22.00000,20.55000,20.60000,762000
06/25/2008,0000,20.50000,21.95000,20.20000,21.95000,1578000
06/26/2008,0000,21.95000,22.85000,21.35000,22.20000,1916000
06/27/2008,0000,20.65000,21.25000,20.65000,20.75000,1240000
06/30/2008,0000,21.00000,21.85000,20.75000,20.80000,1080000
07/01/2008,0000,21.20000,21.25000,20.00000,20.00000,851000
07/02/2008,0000,20.20000,20.90000,20.20000,20.75000,625000
07/03/2008,0000,20.20000,21.30000,19.60000,21.30000,754000
07/04/2008,0000,21.50000,21.60000,20.70000,20.70000,456000
07/07/2008,0000,21.00000,21.90000,20.70000,21.90000,841000
07/08/2008,0000,21.90000,22.50000,21.20000,21.30000,1116000
07/09/2008,0000,21.55000,22.15000,20.60000,20.60000,940000
07/10/2008,0000,20.60000,21.30000,20.60000,21.05000,860000
07/11/2008,0000,21.15000,22.50000,21.15000,22.50000,1409000
07/14/2008,0000,22.50000,23.60000,22.25000,23.55000,2305000
07/15/2008,0000,22.60000,23.20000,22.00000,22.20000,1221000
07/16/2008,0000,22.50000,22.80000,22.20000,22.55000,1235000
07/17/2008,0000,23.50000,24.10000,23.05000,24.10000,2571000
07/18/2008,0000,22.90000,22.90000,21.30000,21.30000,3060000
07/21/2008,0000,20.30000,21.45000,20.10000,21.00000,1355000
07/22/2008,0000,20.50000,20.80000,20.30000,20.50000,785000
07/23/2008,0000,20.60000,21.65000,20.60000,21.45000,1697000
07/24/2008,0000,21.50000,21.60000,21.00000,21.30000,630000
07/25/2008,0000,20.60000,20.95000,20.20000,20.95000,629000
07/29/2008,0000,20.60000,21.15000,20.40000,20.50000,400000
07/30/2008,0000,21.05000,21.20000,20.50000,20.50000,611000
07/31/2008,0000,20.95000,20.95000,20.20000,20.30000,440000
08/01/2008,0000,20.00000,20.10000,19.45000,19.50000,764000
08/04/2008,0000,19.50000,19.90000,18.50000,18.55000,562000
08/05/2008,0000,18.20000,18.30000,17.30000,17.30000,1369000
08/06/2008,0000,17.60000,17.60000,16.50000,17.05000,1084000
08/07/2008,0000,17.20000,17.65000,17.05000,17.20000,642000
08/08/2008,0000,17.00000,17.50000,16.80000,17.25000,515000
08/11/2008,0000,17.50000,17.60000,17.10000,17.35000,329000
08/12/2008,0000,17.45000,17.70000,17.30000,17.55000,662000
08/13/2008,0000,17.50000,17.55000,17.30000,17.55000,344000
08/14/2008,0000,17.50000,18.70000,17.50000,18.50000,1731000
08/15/2008,0000,18.75000,18.80000,17.60000,17.80000,589000
08/18/2008,0000,17.50000,17.65000,17.20000,17.20000,371000
08/19/2008,0000,17.00000,17.40000,17.00000,17.35000,232000
08/20/2008,0000,17.45000,17.90000,17.20000,17.50000,458000
08/21/2008,0000,17.50000,17.70000,17.20000,17.20000,234000
08/22/2008,0000,17.35000,17.45000,17.05000,17.15000,219000
08/25/2008,0000,17.35000,17.60000,17.30000,17.45000,237000
08/26/2008,0000,17.45000,17.45000,17.10000,17.20000,181000
08/27/2008,0000,17.25000,17.45000,17.20000,17.25000,218000
08/28/2008,0000,17.30000,17.45000,17.20000,17.30000,210000
08/29/2008,0000,17.60000,17.60000,17.30000,17.45000,244000
09/01/2008,0000,17.45000,17.45000,17.05000,17.05000,194000
09/02/2008,0000,17.20000,17.20000,16.80000,16.80000,376000
09/03/2008,0000,16.60000,16.80000,15.80000,15.80000,726000
09/04/2008,0000,15.50000,15.60000,15.00000,15.05000,775000
09/05/2008,0000,14.15000,14.80000,14.05000,14.40000,755000
09/08/2008,0000,14.80000,15.40000,14.80000,15.40000,558000
09/09/2008,0000,14.80000,15.10000,14.70000,14.80000,479000
09/10/2008,0000,14.80000,15.30000,14.50000,15.25000,286000
09/11/2008,0000,14.80000,15.25000,14.80000,14.90000,220000
09/12/2008,0000,14.90000,15.60000,14.70000,15.50000,303000
09/15/2008,0000,15.50000,15.50000,14.90000,15.00000,359000
09/16/2008,0000,14.00000,14.80000,14.00000,14.20000,919000
09/17/2008,0000,14.50000,14.80000,14.30000,14.50000,492000
09/18/2008,0000,13.65000,14.10000,13.65000,13.95000,590000
09/19/2008,0000,14.70000,14.90000,14.40000,14.80000,553000
09/22/2008,0000,15.30000,15.30000,14.35000,14.55000,431000
09/23/2008,0000,14.40000,14.85000,14.30000,14.80000,300000
09/24/2008,0000,14.80000,15.10000,14.60000,14.85000,314000
09/25/2008,0000,14.70000,15.10000,14.55000,14.90000,260000
09/26/2008,0000,14.90000,14.90000,14.60000,14.60000,385000
09/30/2008,0000,13.60000,14.00000,13.60000,13.85000,455000
10/01/2008,0000,14.00000,14.40000,13.75000,14.00000,276000
10/02/2008,0000,14.00000,14.30000,14.00000,14.20000,191000
10/03/2008,0000,14.20000,14.35000,13.60000,14.30000,203000
10/06/2008,0000,13.80000,14.15000,13.80000,13.95000,124000
10/07/2008,0000,13.50000,14.80000,13.50000,14.60000,409000
10/08/2008,0000,14.15000,14.40000,13.80000,13.85000,357000
10/09/2008,0000,14.00000,14.50000,13.80000,14.15000,260000
10/13/2008,0000,13.80000,13.90000,13.70000,13.70000,241000
10/14/2008,0000,14.60000,14.65000,14.00000,14.65000,561000
10/15/2008,0000,14.40000,14.60000,14.15000,14.20000,353000
10/16/2008,0000,13.80000,13.90000,13.75000,13.75000,270000
10/17/2008,0000,13.75000,14.00000,13.45000,13.55000,274000
10/20/2008,0000,13.55000,13.55000,13.10000,13.20000,278000
10/21/2008,0000,13.40000,13.45000,13.10000,13.25000,273000
10/22/2008,0000,13.20000,13.20000,12.85000,12.95000,233000
10/23/2008,0000,12.50000,12.50000,12.50000,12.50000,219000
10/24/2008,0000,12.10000,12.10000,12.10000,12.10000,228000
10/27/2008,0000,11.40000,11.45000,11.30000,11.30000,494000
10/28/2008,0000,10.55000,11.30000,10.55000,11.10000,739000
10/29/2008,0000,11.20000,11.60000,11.20000,11.20000,521000
10/30/2008,0000,11.10000,11.95000,11.10000,11.95000,452000
10/31/2008,0000,12.00000,12.75000,11.95000,12.75000,673000
11/03/2008,0000,12.90000,13.60000,12.70000,13.50000,597000
11/04/2008,0000,13.10000,13.40000,12.60000,13.00000,416000
11/05/2008,0000,13.10000,13.35000,13.00000,13.05000,415000
11/06/2008,0000,12.30000,12.60000,12.25000,12.35000,233000
11/07/2008,0000,11.75000,12.80000,11.75000,12.70000,191000
11/10/2008,0000,12.70000,13.25000,12.40000,13.15000,482000
11/11/2008,0000,12.85000,13.20000,12.80000,12.90000,306000
11/12/2008,0000,12.90000,12.90000,12.45000,12.55000,204000
11/13/2008,0000,12.30000,12.30000,12.10000,12.20000,155000
11/14/2008,0000,12.55000,12.85000,12.55000,12.60000,264000
11/17/2008,0000,12.50000,13.45000,12.30000,13.45000,709000
11/18/2008,0000,13.45000,13.85000,12.85000,13.00000,517000
11/19/2008,0000,12.80000,13.30000,12.80000,12.85000,238000
11/20/2008,0000,12.50000,12.75000,12.30000,12.40000,209000
11/21/2008,0000,12.30000,12.60000,12.00000,12.50000,201000
11/24/2008,0000,12.80000,13.00000,12.25000,12.80000,196000
11/25/2008,0000,12.90000,13.20000,12.80000,12.80000,303000
11/26/2008,0000,12.70000,13.10000,12.70000,12.80000,85000
11/27/2008,0000,13.10000,13.45000,13.10000,13.20000,369000
11/28/2008,0000,13.35000,13.35000,13.00000,13.05000,136000
12/01/2008,0000,13.15000,13.25000,12.80000,13.00000,294000
12/02/2008,0000,12.40000,12.85000,12.40000,12.60000,163000
12/03/2008,0000,12.70000,12.85000,12.60000,12.65000,163000
12/04/2008,0000,12.80000,12.80000,12.35000,12.50000,173000
12/05/2008,0000,12.35000,12.55000,12.35000,12.45000,55000
12/08/2008,0000,12.60000,13.10000,12.60000,12.95000,194000
12/09/2008,0000,13.20000,13.20000,12.75000,12.85000,126000
12/10/2008,0000,13.00000,13.30000,12.70000,13.30000,388000
12/11/2008,0000,13.30000,13.60000,12.90000,13.20000,262000
12/12/2008,0000,13.15000,13.45000,12.80000,12.85000,296000
12/15/2008,0000,12.90000,13.20000,12.90000,13.10000,186000
12/16/2008,0000,13.00000,13.10000,12.95000,13.00000,91000
12/17/2008,0000,13.20000,13.80000,13.10000,13.50000,697000
12/18/2008,0000,13.65000,14.20000,13.40000,13.95000,587000
12/19/2008,0000,13.80000,13.80000,13.25000,13.50000,330000
12/22/2008,0000,13.70000,13.70000,13.10000,13.10000,285000
12/23/2008,0000,13.05000,13.25000,12.70000,12.85000,232000
12/24/2008,0000,12.70000,13.15000,12.70000,13.05000,205000
12/25/2008,0000,13.00000,13.20000,12.95000,13.05000,128000
12/26/2008,0000,13.10000,13.10000,12.95000,12.95000,116000
12/29/2008,0000,12.85000,13.10000,12.75000,13.00000,74000
12/30/2008,0000,13.20000,13.40000,13.10000,13.20000,205000
12/31/2008,0000,13.30000,13.30000,13.10000,13.20000,112000
01/05/2009,0000,13.90000,13.90000,13.45000,13.55000,149000
01/06/2009,0000,13.65000,13.95000,13.30000,13.65000,341000
01/07/2009,0000,13.65000,13.85000,13.40000,13.65000,228000
01/08/2009,0000,13.15000,13.35000,12.90000,13.10000,235000
01/09/2009,0000,13.10000,13.15000,12.90000,13.10000,58000
01/12/2009,0000,13.20000,13.40000,13.00000,13.10000,137000
01/13/2009,0000,13.00000,13.10000,12.95000,13.10000,73000
01/14/2009,0000,13.10000,13.20000,12.95000,13.00000,280000
01/15/2009,0000,12.90000,12.95000,12.70000,12.80000,248000
01/16/2009,0000,12.90000,12.90000,12.80000,12.80000,122000
01/19/2009,0000,12.75000,12.90000,12.65000,12.85000,124000
01/20/2009,0000,12.80000,12.85000,12.70000,12.75000,63000
01/21/2009,0000,12.60000,12.90000,12.55000,12.75000,143000
02/02/2009,0000,12.95000,12.95000,12.75000,12.75000,69000
02/03/2009,0000,12.85000,13.00000,12.85000,13.00000,120000
02/04/2009,0000,13.00000,13.05000,12.85000,13.00000,97000
02/05/2009,0000,12.95000,13.50000,12.85000,13.15000,325000
02/06/2009,0000,13.20000,13.35000,13.00000,13.00000,194000
02/09/2009,0000,13.15000,13.25000,13.00000,13.00000,100000
02/10/2009,0000,13.00000,13.20000,13.00000,13.00000,89000
02/11/2009,0000,12.90000,13.15000,12.90000,13.00000,97000
02/12/2009,0000,13.00000,13.10000,13.00000,13.00000,134000
02/13/2009,0000,13.00000,13.15000,12.90000,13.10000,134000
02/16/2009,0000,13.00000,13.10000,13.00000,13.10000,65000
02/17/2009,0000,13.00000,13.10000,13.00000,13.00000,134000
02/18/2009,0000,12.85000,13.10000,12.80000,13.00000,254000
02/19/2009,0000,13.10000,13.10000,12.90000,13.10000,145000
02/20/2009,0000,12.95000,13.10000,12.95000,12.95000,79000
02/23/2009,0000,12.80000,13.00000,12.80000,13.00000,31000
02/24/2009,0000,13.00000,13.05000,13.00000,13.00000,118000
02/25/2009,0000,12.80000,13.05000,12.80000,13.00000,176000
02/26/2009,0000,13.00000,13.05000,12.90000,12.95000,59000
02/27/2009,0000,13.00000,13.30000,12.95000,13.20000,268000
03/02/2009,0000,13.10000,13.10000,12.90000,12.90000,213000
03/03/2009,0000,12.80000,12.85000,12.80000,12.85000,72000
03/04/2009,0000,13.00000,13.00000,12.85000,13.00000,101000
03/05/2009,0000,13.05000,13.25000,13.00000,13.10000,481000
03/06/2009,0000,13.00000,13.00000,12.90000,12.95000,124000
03/09/2009,0000,12.95000,13.00000,12.90000,12.95000,44000
03/10/2009,0000,13.00000,13.10000,12.95000,13.05000,76000
03/11/2009,0000,13.10000,13.30000,13.10000,13.15000,239000
03/12/2009,0000,13.20000,13.30000,13.15000,13.15000,112000
03/13/2009,0000,13.15000,13.70000,13.15000,13.65000,566000
03/16/2009,0000,13.85000,14.15000,13.70000,14.10000,501000
03/17/2009,0000,14.15000,14.15000,13.75000,14.00000,290000
03/18/2009,0000,14.00000,14.05000,13.75000,13.75000,359000
03/19/2009,0000,13.75000,14.15000,13.75000,13.95000,717000
03/20/2009,0000,14.10000,14.60000,14.00000,14.00000,682000
03/23/2009,0000,14.10000,14.20000,14.00000,14.10000,366000
03/24/2009,0000,14.30000,14.65000,14.25000,14.45000,751000
03/25/2009,0000,14.65000,14.90000,14.30000,14.60000,925000
03/26/2009,0000,14.65000,14.80000,14.40000,14.40000,420000
03/27/2009,0000,14.50000,14.95000,14.30000,14.65000,827000
03/30/2009,0000,14.75000,15.20000,14.35000,14.80000,954000
03/31/2009,0000,14.50000,14.75000,14.50000,14.70000,481000
04/01/2009,0000,14.70000,15.10000,14.45000,14.75000,390000
04/02/2009,0000,14.90000,15.30000,14.80000,15.15000,686000
04/03/2009,0000,15.50000,15.80000,15.25000,15.60000,788000
04/06/2009,0000,15.80000,15.80000,15.30000,15.60000,555000
04/07/2009,0000,15.60000,15.90000,15.40000,15.80000,437000
04/08/2009,0000,15.75000,15.90000,15.40000,15.45000,464000
04/09/2009,0000,15.60000,15.85000,15.60000,15.75000,364000
04/10/2009,0000,15.95000,16.85000,15.95000,16.85000,1482000
04/13/2009,0000,18.00000,18.00000,18.00000,18.00000,494000
04/14/2009,0000,19.25000,19.25000,18.30000,19.25000,3798000
04/15/2009,0000,19.00000,19.70000,18.90000,19.00000,2187000
04/16/2009,0000,19.50000,19.60000,18.90000,19.10000,1314000
04/17/2009,0000,19.00000,19.00000,17.80000,17.80000,1268000
04/20/2009,0000,17.00000,18.30000,16.65000,18.00000,1155000
04/21/2009,0000,18.00000,18.45000,17.20000,18.40000,577000
04/22/2009,0000,18.40000,18.40000,17.65000,17.90000,443000
04/23/2009,0000,18.00000,18.80000,17.50000,18.20000,1049000
04/24/2009,0000,18.40000,18.65000,17.80000,18.00000,726000
04/27/2009,0000,18.00000,18.00000,17.20000,17.20000,746000
04/28/2009,0000,16.80000,17.45000,16.50000,16.65000,559000
04/29/2009,0000,16.65000,16.90000,16.20000,16.80000,535000
04/30/2009,0000,17.80000,17.95000,17.25000,17.90000,815000
05/04/2009,0000,18.00000,18.55000,17.60000,18.15000,942000
05/05/2009,0000,18.30000,18.35000,17.50000,17.60000,798000
05/06/2009,0000,17.65000,18.30000,17.60000,18.25000,909000
05/07/2009,0000,18.05000,19.50000,18.05000,19.30000,3937000
05/08/2009,0000,19.00000,19.00000,18.25000,18.50000,1505000
05/11/2009,0000,18.50000,19.00000,18.30000,18.50000,1181000
05/12/2009,0000,18.50000,18.50000,17.75000,18.00000,611000
05/13/2009,0000,18.00000,18.60000,18.00000,18.30000,524000
05/14/2009,0000,18.40000,18.80000,18.10000,18.25000,839000
05/15/2009,0000,18.20000,18.40000,18.00000,18.35000,832000
05/18/2009,0000,18.30000,18.60000,18.10000,18.35000,559000
05/19/2009,0000,19.00000,19.00000,18.15000,18.35000,966000
05/20/2009,0000,18.50000,18.50000,18.10000,18.35000,445000
05/21/2009,0000,18.20000,18.30000,18.00000,18.05000,767000
05/22/2009,0000,17.85000,18.30000,17.85000,18.10000,408000
05/25/2009,0000,17.90000,18.40000,17.90000,18.10000,387000
05/26/2009,0000,18.00000,18.95000,18.00000,18.45000,1588000
05/27/2009,0000,18.70000,19.40000,18.70000,19.15000,1800000
06/01/2009,0000,19.15000,19.65000,18.80000,19.25000,1216000
06/02/2009,0000,19.50000,20.55000,19.40000,20.55000,4431000
06/03/2009,0000,20.80000,20.80000,19.35000,19.40000,2235000
06/04/2009,0000,19.00000,19.85000,18.70000,19.10000,1053000
06/05/2009,0000,19.10000,19.50000,19.10000,19.40000,806000
06/08/2009,0000,21.50000,21.50000,20.20000,20.30000,3452000
06/09/2009,0000,19.70000,20.05000,19.05000,19.05000,1292000
06/10/2009,0000,19.50000,19.85000,19.05000,19.50000,897000
06/11/2009,0000,19.75000,19.85000,19.10000,19.60000,548000
06/12/2009,0000,19.70000,20.40000,19.50000,19.65000,1541000
06/15/2009,0000,19.60000,19.60000,18.30000,18.30000,876000
06/16/2009,0000,18.30000,18.60000,18.20000,18.60000,477000
06/17/2009,0000,18.75000,18.75000,18.40000,18.50000,302000
06/18/2009,0000,18.50000,18.60000,18.00000,18.10000,302000
06/19/2009,0000,18.10000,18.50000,18.10000,18.45000,176000
06/22/2009,0000,18.45000,18.55000,18.15000,18.55000,175000
06/23/2009,0000,18.15000,18.45000,18.10000,18.25000,180000
06/24/2009,0000,18.20000,19.20000,18.20000,18.55000,357000
06/25/2009,0000,18.70000,18.90000,18.55000,18.70000,367000
06/26/2009,0000,18.70000,18.90000,18.45000,18.45000,232000
06/29/2009,0000,18.45000,19.25000,18.45000,18.70000,496000
06/30/2009,0000,18.70000,19.00000,18.70000,18.75000,161000
07/01/2009,0000,18.95000,19.00000,18.70000,18.90000,184000
07/02/2009,0000,18.90000,19.30000,18.90000,19.15000,482000
07/03/2009,0000,19.15000,19.25000,18.90000,19.05000,230000
07/06/2009,0000,19.25000,19.40000,19.05000,19.25000,372000
07/07/2009,0000,19.30000,19.30000,19.10000,19.20000,284000
07/08/2009,0000,19.10000,19.30000,19.10000,19.15000,390000
07/09/2009,0000,19.15000,19.35000,19.15000,19.20000,387000
07/10/2009,0000,19.40000,19.60000,19.25000,19.45000,570000
07/13/2009,0000,19.60000,19.60000,19.05000,19.10000,555000
07/14/2009,0000,19.50000,19.50000,19.15000,19.40000,377000
07/15/2009,0000,19.65000,20.65000,19.50000,20.35000,2606000
07/16/2009,0000,19.25000,19.30000,18.80000,19.00000,1497000
07/17/2009,0000,19.00000,19.20000,18.80000,18.85000,408000
07/20/2009,0000,18.65000,19.05000,18.60000,18.95000,627000
07/21/2009,0000,18.95000,19.30000,18.90000,18.90000,503000
07/22/2009,0000,19.00000,19.15000,18.80000,18.80000,365000
07/23/2009,0000,18.80000,19.00000,18.70000,18.70000,330000
07/24/2009,0000,18.75000,19.00000,18.70000,18.75000,400000
07/27/2009,0000,18.85000,18.95000,18.75000,18.80000,273000
07/28/2009,0000,19.00000,19.25000,18.85000,19.10000,1057000
07/29/2009,0000,19.50000,19.50000,19.10000,19.20000,637000
07/30/2009,0000,19.20000,19.20000,18.85000,18.90000,354000
07/31/2009,0000,19.00000,19.25000,18.90000,18.95000,584000
08/03/2009,0000,19.00000,19.75000,19.00000,19.50000,945000
08/04/2009,0000,19.95000,19.95000,19.10000,19.10000,817000
08/05/2009,0000,19.40000,19.40000,18.85000,18.90000,365000
08/06/2009,0000,18.90000,19.20000,18.50000,18.85000,278000
08/10/2009,0000,20.15000,20.15000,19.70000,20.15000,1786000
08/11/2009,0000,21.30000,21.55000,20.50000,21.55000,6366000
08/12/2009,0000,21.80000,22.75000,21.50000,22.15000,4109000
08/13/2009,0000,22.45000,22.70000,21.60000,22.10000,2253000
08/14/2009,0000,23.20000,23.60000,22.85000,23.60000,3739000
08/17/2009,0000,24.10000,25.25000,24.00000,25.25000,3165000
08/18/2009,0000,26.30000,27.00000,25.50000,26.05000,13257000
08/19/2009,0000,26.50000,26.70000,25.25000,25.30000,3624000
08/20/2009,0000,25.30000,26.60000,24.00000,26.30000,7222000
08/21/2009,0000,27.20000,28.05000,26.30000,26.45000,7470000
08/24/2009,0000,26.95000,27.45000,26.10000,26.25000,3317000
08/25/2009,0000,26.25000,27.00000,26.05000,26.25000,2719000
08/26/2009,0000,26.30000,26.50000,24.45000,24.50000,2797000
08/27/2009,0000,23.25000,25.40000,23.25000,24.45000,2552000
08/28/2009,0000,24.80000,25.40000,24.20000,24.50000,2003000
08/31/2009,0000,24.60000,24.90000,24.10000,24.30000,1112000
09/01/2009,0000,24.00000,25.10000,24.00000,25.10000,2125000
09/02/2009,0000,24.60000,24.90000,24.55000,24.65000,1192000
09/03/2009,0000,24.80000,26.00000,24.80000,25.70000,3167000
09/04/2009,0000,25.90000,26.40000,25.10000,25.10000,2735000
09/07/2009,0000,25.30000,25.75000,25.15000,25.30000,1717000
09/08/2009,0000,25.70000,25.80000,25.20000,25.20000,1806000
09/09/2009,0000,25.30000,26.40000,25.20000,25.75000,2691000
09/10/2009,0000,26.40000,26.40000,25.50000,25.50000,1755000
09/11/2009,0000,25.40000,25.80000,25.40000,25.50000,1024000
09/14/2009,0000,25.60000,25.75000,24.80000,24.80000,975000
09/15/2009,0000,24.95000,25.20000,24.60000,24.85000,737000
09/16/2009,0000,25.00000,25.20000,24.85000,25.10000,896000
09/17/2009,0000,25.30000,25.30000,24.60000,24.80000,1111000
09/18/2009,0000,24.85000,24.95000,24.55000,24.55000,814000
09/21/2009,0000,24.80000,24.85000,24.30000,24.30000,887000
09/22/2009,0000,24.50000,24.80000,24.35000,24.80000,904000
09/23/2009,0000,25.00000,25.00000,24.35000,24.45000,717000
09/24/2009,0000,24.50000,24.60000,24.00000,24.00000,460000
09/25/2009,0000,23.80000,24.00000,23.70000,23.80000,455000
09/28/2009,0000,23.70000,23.80000,23.20000,23.20000,373000
09/29/2009,0000,23.40000,23.90000,23.20000,23.90000,606000
09/30/2009,0000,23.90000,24.05000,23.60000,23.90000,478000
10/01/2009,0000,23.95000,24.50000,23.95000,24.40000,747000
10/02/2009,0000,24.40000,26.10000,24.40000,26.10000,4964000
10/05/2009,0000,25.80000,26.30000,25.10000,25.10000,2991000
10/06/2009,0000,25.10000,25.60000,25.10000,25.55000,2182000
10/07/2009,0000,25.60000,26.10000,24.80000,26.00000,2735000
10/08/2009,0000,26.00000,26.35000,25.20000,26.00000,1609000
10/09/2009,0000,25.90000,26.00000,25.35000,25.50000,965000
10/12/2009,0000,25.50000,25.90000,25.35000,25.60000,621000
10/13/2009,0000,25.00000,25.30000,25.00000,25.00000,475000
10/14/2009,0000,25.00000,25.20000,24.80000,25.05000,653000
10/15/2009,0000,25.40000,25.40000,24.80000,24.80000,685000
10/16/2009,0000,25.20000,25.20000,24.30000,24.60000,441000
10/19/2009,0000,24.75000,25.00000,24.40000,24.90000,326000
10/20/2009,0000,24.90000,25.00000,24.40000,24.60000,385000
10/21/2009,0000,24.30000,24.70000,24.30000,24.50000,283000
10/22/2009,0000,24.60000,24.80000,24.30000,24.30000,379000
10/23/2009,0000,24.60000,24.60000,24.30000,24.40000,188000
10/26/2009,0000,24.40000,24.55000,24.05000,24.10000,313000
10/27/2009,0000,24.20000,24.30000,23.90000,23.90000,407000
10/28/2009,0000,24.00000,24.90000,24.00000,24.20000,1113000
10/29/2009,0000,24.10000,24.20000,22.90000,23.30000,769000
10/30/2009,0000,23.60000,23.60000,23.05000,23.20000,505000
11/02/2009,0000,23.00000,23.15000,22.50000,22.60000,385000
11/03/2009,0000,22.60000,22.80000,22.40000,22.80000,243000
11/04/2009,0000,23.00000,23.20000,22.90000,23.20000,215000
11/05/2009,0000,23.60000,23.60000,22.85000,23.00000,216000
11/06/2009,0000,23.30000,23.30000,23.00000,23.10000,199000
11/09/2009,0000,23.10000,23.40000,23.10000,23.25000,219000
11/10/2009,0000,23.10000,23.50000,23.10000,23.45000,310000
11/11/2009,0000,23.45000,23.50000,23.10000,23.10000,230000
11/12/2009,0000,23.40000,23.55000,23.25000,23.40000,246000
11/13/2009,0000,23.30000,23.40000,23.10000,23.20000,109000
11/16/2009,0000,23.30000,23.50000,23.30000,23.45000,308000
11/17/2009,0000,23.50000,23.65000,23.15000,23.20000,339000
11/18/2009,0000,23.50000,24.25000,23.40000,23.80000,836000
11/19/2009,0000,24.05000,24.15000,23.55000,23.80000,331000
11/20/2009,0000,23.70000,23.80000,23.55000,23.55000,292000
11/23/2009,0000,23.55000,23.85000,23.55000,23.60000,269000
11/24/2009,0000,24.15000,24.90000,23.70000,24.70000,2041000
11/25/2009,0000,24.70000,24.90000,24.30000,24.40000,779000
11/26/2009,0000,24.55000,25.10000,24.40000,24.70000,1185000
11/27/2009,0000,24.40000,24.45000,23.05000,23.05000,783000
11/30/2009,0000,23.40000,23.95000,23.40000,23.80000,358000
12/01/2009,0000,23.80000,24.50000,23.80000,24.00000,424000
12/02/2009,0000,24.40000,24.40000,23.80000,23.80000,337000
12/03/2009,0000,23.80000,23.95000,23.40000,23.40000,214000
12/04/2009,0000,23.20000,23.75000,23.20000,23.45000,253000
12/07/2009,0000,23.65000,25.00000,23.65000,25.00000,735000
12/08/2009,0000,25.00000,25.00000,24.30000,24.50000,652000
12/09/2009,0000,24.25000,24.40000,24.10000,24.10000,352000
12/11/2009,0000,23.85000,25.00000,23.85000,24.90000,1753000
12/14/2009,0000,25.00000,25.30000,24.50000,24.75000,843000
12/15/2009,0000,24.90000,24.90000,24.20000,24.20000,405000
12/16/2009,0000,24.40000,24.60000,24.20000,24.20000,409000
12/17/2009,0000,24.20000,24.50000,24.00000,24.10000,534000
12/18/2009,0000,23.85000,24.10000,23.85000,24.05000,222000
12/21/2009,0000,24.10000,24.25000,23.85000,23.95000,258000
12/22/2009,0000,24.00000,24.30000,23.95000,24.00000,376000
12/23/2009,0000,24.20000,24.35000,24.00000,24.00000,308000
12/25/2009,0000,24.10000,24.20000,24.00000,24.00000,212000
12/25/2009,0000,24.10000,24.20000,24.00000,24.00000,212000
12/28/2009,0000,24.10000,24.20000,24.00000,24.10000,329000
12/29/2009,1230,24.20000,24.35000,24.10000,24.10000,369076
