DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.80000,21.99000,21.23000,21.23000,5910300
04/03/2007,0000,21.33000,22.17000,21.33000,21.80000,10386800
04/04/2007,0000,22.08000,22.13000,21.51000,21.51000,6431700
04/09/2007,0000,21.80000,21.89000,21.56000,21.56000,2650400
04/10/2007,0000,21.56000,21.70000,21.28000,21.51000,2377000
04/11/2007,0000,21.70000,21.89000,21.70000,21.75000,3042600
04/12/2007,0000,21.75000,21.89000,21.56000,21.80000,2703400
04/13/2007,0000,21.89000,22.32000,21.84000,22.03000,7718300
04/16/2007,0000,22.55000,22.93000,22.03000,22.03000,7913300
04/17/2007,0000,22.27000,22.36000,21.42000,21.47000,3919000
04/18/2007,0000,21.51000,22.03000,21.47000,22.03000,3019200
04/19/2007,0000,21.75000,22.03000,21.51000,21.51000,3074400
04/20/2007,0000,21.51000,21.84000,21.51000,21.80000,1775100
04/23/2007,0000,22.32000,22.32000,21.66000,21.66000,3142200
04/24/2007,0000,21.75000,22.03000,21.66000,21.70000,2372800
04/25/2007,0000,21.75000,21.99000,21.66000,21.66000,2352700
04/26/2007,0000,21.99000,23.17000,21.80000,23.17000,19390600
04/27/2007,0000,23.21000,23.54000,22.74000,22.84000,18522700
04/30/2007,0000,23.21000,23.54000,22.69000,23.26000,12841200
05/02/2007,0000,23.26000,23.45000,22.79000,22.84000,8604300
05/03/2007,0000,23.17000,23.21000,21.89000,22.17000,6805800
05/04/2007,0000,22.50000,23.07000,22.36000,22.74000,6668100
05/07/2007,0000,22.93000,23.54000,22.79000,23.40000,9241200
05/08/2007,0000,23.40000,23.45000,22.98000,23.26000,4482800
05/09/2007,0000,23.12000,24.49000,23.12000,23.68000,18565100
05/10/2007,0000,23.87000,24.34000,23.68000,23.87000,12908000
05/11/2007,0000,23.59000,24.25000,23.59000,23.78000,10486400
05/14/2007,0000,23.87000,23.97000,23.07000,23.07000,5398400
05/15/2007,0000,22.93000,23.21000,22.65000,22.74000,4300500
05/16/2007,0000,22.74000,23.02000,22.46000,22.55000,3553400
05/17/2007,0000,22.74000,22.84000,22.65000,22.65000,2256200
05/18/2007,0000,22.93000,22.93000,22.08000,22.17000,5688800
05/21/2007,0000,22.17000,22.46000,21.89000,22.36000,4859000
05/22/2007,0000,22.36000,22.65000,22.27000,22.60000,2869800
05/23/2007,0000,22.74000,22.84000,22.36000,22.36000,4439300
05/24/2007,0000,22.50000,22.50000,22.32000,22.32000,2370700
05/25/2007,0000,22.36000,22.55000,22.08000,22.22000,3299000
05/28/2007,0000,22.41000,22.65000,22.36000,22.46000,2840100
05/29/2007,0000,22.60000,22.65000,22.27000,22.32000,2121600
05/30/2007,0000,22.36000,22.93000,22.27000,22.74000,5791600
05/31/2007,0000,22.84000,23.21000,22.65000,22.74000,11649000
06/01/2007,0000,23.07000,23.64000,22.98000,23.54000,10589200
06/04/2007,0000,23.78000,23.87000,23.21000,23.45000,7927100
06/05/2007,0000,23.59000,23.78000,23.17000,23.17000,7476700
06/06/2007,0000,23.21000,23.40000,22.74000,22.74000,5040200
06/07/2007,0000,22.74000,22.93000,22.55000,22.74000,4243300
06/08/2007,0000,22.65000,22.74000,22.46000,22.50000,3680500
06/11/2007,0000,22.69000,23.31000,22.69000,23.31000,4745600
06/12/2007,0000,23.45000,23.97000,23.12000,23.83000,12000800
06/13/2007,0000,23.97000,24.39000,23.64000,23.83000,15197100
06/14/2007,0000,24.01000,24.44000,23.73000,23.78000,12007200
06/15/2007,0000,23.97000,24.20000,23.87000,23.92000,9312200
06/20/2007,0000,24.06000,24.53000,23.92000,24.16000,15390000
06/21/2007,0000,24.25000,24.72000,24.11000,24.34000,11747600
06/22/2007,0000,24.53000,24.72000,24.16000,24.34000,9304800
06/25/2007,0000,24.16000,24.25000,23.54000,23.64000,17336800
06/26/2007,0000,23.68000,23.68000,23.12000,23.17000,10626300
06/27/2007,0000,23.12000,23.45000,23.02000,23.21000,8302200
06/28/2007,0000,23.31000,23.64000,23.26000,23.40000,7896300
06/29/2007,0000,23.50000,23.87000,22.84000,23.12000,7413100
07/02/2007,0000,23.26000,23.40000,22.93000,23.40000,4957600
07/03/2007,0000,23.59000,24.06000,23.59000,23.83000,10980300
07/04/2007,0000,24.06000,24.34000,23.78000,23.78000,12933400
07/05/2007,0000,23.78000,23.97000,23.50000,23.73000,9612100
07/06/2007,0000,23.68000,25.01000,23.64000,24.82000,30585000
07/09/2007,0000,25.19000,25.81000,24.77000,25.71000,31888600
07/10/2007,0000,26.09000,26.80000,25.29000,26.33000,40598900
07/11/2007,0000,25.76000,26.33000,25.57000,25.57000,13417800
07/12/2007,0000,25.81000,26.23000,25.57000,25.62000,11556800
07/13/2007,0000,26.14000,26.18000,25.29000,25.29000,12914400
07/16/2007,0000,25.38000,25.95000,25.34000,25.43000,14372600
07/17/2007,0000,25.71000,25.90000,25.19000,25.67000,8446400
07/18/2007,0000,25.95000,27.36000,25.90000,27.18000,38558800
07/19/2007,0000,27.36000,28.50000,27.36000,27.55000,27020000
07/20/2007,0000,28.31000,28.78000,27.84000,28.31000,23709200
07/23/2007,0000,29.16000,29.72000,28.87000,29.11000,15961200
07/24/2007,0000,29.63000,29.91000,27.84000,28.12000,16401000
07/25/2007,0000,27.65000,28.31000,27.36000,28.31000,13588400
07/26/2007,0000,28.69000,30.29000,28.69000,28.92000,33720900
07/27/2007,0000,28.78000,30.90000,28.69000,30.90000,42193800
07/30/2007,0000,30.86000,31.33000,29.25000,29.35000,22021000
07/31/2007,0000,29.86000,30.10000,28.59000,29.02000,16791000
08/01/2007,0000,28.78000,30.43000,27.36000,27.36000,21724300
08/02/2007,0000,28.73000,29.25000,26.66000,29.25000,23842800
08/03/2007,0000,30.20000,31.28000,29.44000,29.72000,31802700
08/06/2007,0000,28.59000,29.44000,28.26000,28.83000,10898700
08/07/2007,0000,29.53000,29.53000,27.84000,27.84000,10792700
08/08/2007,0000,28.21000,29.20000,28.02000,28.69000,12741600
08/09/2007,0000,28.90000,29.80000,28.90000,29.80000,21766000
08/10/2007,0000,29.35000,31.00000,29.35000,31.00000,38119000
08/13/2007,0000,31.80000,33.15000,31.50000,33.00000,37058000
08/14/2007,0000,33.50000,35.20000,33.00000,34.40000,42809000
08/15/2007,0000,34.40000,34.95000,32.00000,32.20000,26058000
08/16/2007,0000,31.60000,33.80000,31.60000,32.20000,45922000
08/17/2007,0000,33.80000,34.30000,32.00000,33.70000,43485000
08/20/2007,0000,36.05000,36.05000,35.20000,36.05000,20765000
08/21/2007,0000,36.40000,37.50000,35.50000,36.10000,42408000
08/22/2007,0000,36.30000,36.50000,34.50000,35.55000,19053000
08/23/2007,0000,36.50000,37.35000,34.65000,34.65000,36860000
08/24/2007,0000,35.00000,35.80000,34.80000,35.00000,19014000
08/27/2007,0000,35.50000,35.50000,33.60000,33.85000,13912000
08/28/2007,0000,33.50000,35.50000,33.50000,35.50000,20757000
08/29/2007,0000,34.50000,35.00000,34.30000,34.70000,8390000
08/30/2007,0000,35.80000,35.80000,34.00000,34.10000,13252000
08/31/2007,0000,34.30000,34.80000,34.10000,34.15000,13597000
09/03/2007,0000,34.20000,36.30000,34.20000,35.55000,25770000
09/04/2007,0000,36.25000,36.50000,35.25000,35.55000,15370000
09/05/2007,0000,35.95000,36.75000,34.80000,34.80000,15521000
09/06/2007,0000,35.00000,36.50000,34.95000,36.15000,16359000
09/07/2007,0000,36.30000,36.90000,35.25000,35.40000,23188000
09/10/2007,0000,34.30000,34.95000,33.10000,33.95000,12239000
09/11/2007,0000,34.00000,34.35000,33.25000,33.50000,11150000
09/12/2007,0000,33.90000,34.30000,33.10000,33.10000,7656000
09/13/2007,0000,33.45000,33.90000,33.00000,33.05000,6880000
09/14/2007,0000,33.60000,33.65000,33.00000,33.20000,6027000
09/17/2007,0000,33.30000,33.55000,32.70000,32.70000,4479000
09/19/2007,0000,33.50000,33.50000,31.00000,31.00000,10075000
09/20/2007,0000,31.80000,32.40000,31.00000,31.10000,7733000
09/21/2007,0000,31.50000,32.80000,31.30000,32.80000,4737000
09/26/2007,0000,33.40000,33.40000,32.70000,33.00000,4623000
09/27/2007,0000,33.00000,33.65000,33.00000,33.60000,5515000
09/28/2007,0000,33.75000,34.15000,33.00000,33.00000,9588000
10/01/2007,0000,33.00000,33.45000,32.70000,32.85000,9500000
10/02/2007,0000,33.10000,33.25000,32.65000,32.65000,5483000
10/03/2007,0000,32.65000,32.80000,31.35000,31.50000,10990000
10/04/2007,0000,31.00000,32.10000,30.00000,32.10000,16274000
10/05/2007,0000,32.10000,32.10000,30.90000,31.00000,10584000
10/08/2007,0000,31.40000,31.40000,30.20000,30.20000,8673000
10/09/2007,0000,30.20000,30.45000,29.00000,29.50000,9461000
10/11/2007,0000,30.00000,31.50000,30.00000,31.20000,10815000
10/12/2007,0000,31.00000,31.05000,29.55000,29.85000,10448000
10/15/2007,0000,30.00000,30.05000,29.10000,29.10000,8288000
10/16/2007,0000,28.70000,29.75000,28.50000,29.60000,11933000
10/17/2007,0000,29.70000,30.40000,29.25000,30.35000,6784000
10/18/2007,0000,30.50000,31.20000,30.45000,31.05000,14394000
10/19/2007,0000,31.05000,31.15000,30.50000,30.50000,6179000
10/22/2007,0000,29.00000,29.90000,28.60000,29.50000,9577000
10/23/2007,0000,29.70000,30.20000,29.65000,30.00000,7355000
10/24/2007,0000,30.50000,30.50000,29.50000,29.50000,5573000
10/25/2007,0000,29.70000,30.30000,29.70000,30.30000,6042000
10/26/2007,0000,30.95000,32.40000,30.95000,32.40000,26637000
10/29/2007,0000,33.10000,34.65000,32.85000,34.65000,42563000
10/30/2007,0000,34.80000,35.20000,33.55000,33.85000,17921000
10/31/2007,0000,33.90000,35.40000,33.85000,34.30000,19831000
11/01/2007,0000,35.00000,35.20000,33.60000,34.60000,19258000
11/02/2007,0000,33.90000,34.55000,33.50000,33.50000,10241000
11/05/2007,0000,33.50000,34.25000,32.80000,34.00000,9044000
11/06/2007,0000,34.00000,35.20000,33.40000,35.20000,16025000
11/07/2007,0000,35.40000,35.45000,33.40000,33.40000,12886000
11/08/2007,0000,31.70000,32.00000,31.10000,31.10000,14160000
11/09/2007,0000,31.10000,31.50000,28.95000,29.80000,12400000
11/12/2007,0000,28.50000,29.50000,28.50000,28.90000,8293000
11/13/2007,0000,28.90000,29.50000,28.60000,29.50000,7146000
11/14/2007,0000,30.60000,31.45000,30.15000,30.90000,7020000
11/15/2007,0000,30.60000,31.00000,30.40000,30.80000,2460000
11/16/2007,0000,30.05000,30.60000,29.70000,30.30000,3500000
11/19/2007,0000,30.90000,30.90000,30.00000,30.00000,3140000
11/20/2007,0000,29.20000,30.90000,29.10000,30.90000,3662000
11/21/2007,0000,30.90000,31.45000,29.45000,29.45000,6238000
11/22/2007,0000,29.05000,30.50000,29.05000,30.40000,6271000
11/23/2007,0000,30.70000,30.80000,29.20000,29.20000,4775000
11/26/2007,0000,29.60000,29.75000,29.30000,29.70000,3246000
11/27/2007,0000,29.00000,29.20000,27.65000,28.50000,8526000
11/28/2007,0000,28.80000,29.50000,28.75000,29.00000,8397000
11/29/2007,0000,29.55000,29.85000,29.10000,29.40000,3997000
11/30/2007,0000,29.70000,29.90000,28.40000,28.40000,11784000
12/03/2007,0000,28.60000,28.90000,28.50000,28.80000,3584000
12/04/2007,0000,28.95000,29.50000,28.85000,29.35000,3995000
12/05/2007,0000,29.30000,29.40000,28.80000,28.80000,4953000
12/06/2007,0000,29.35000,29.80000,28.65000,28.65000,7461000
12/07/2007,0000,29.05000,29.40000,28.95000,29.00000,4384000
12/10/2007,0000,29.00000,29.10000,28.65000,28.80000,1988000
12/11/2007,0000,29.00000,29.20000,28.60000,28.70000,2447000
12/12/2007,0000,28.00000,28.40000,27.80000,28.10000,4268000
12/13/2007,0000,28.10000,28.30000,26.15000,26.15000,9337000
12/14/2007,0000,26.00000,26.00000,24.35000,25.40000,19426000
12/17/2007,0000,24.50000,24.90000,23.65000,23.65000,8257000
12/18/2007,0000,22.70000,23.25000,22.00000,22.30000,9849000
12/19/2007,0000,22.90000,23.85000,22.70000,23.85000,5317000
12/20/2007,0000,24.10000,25.20000,23.75000,24.00000,8883000
12/21/2007,0000,24.70000,24.80000,24.00000,24.40000,5420000
12/24/2007,0000,25.00000,25.25000,24.60000,25.00000,3639000
12/25/2007,0000,25.00000,25.60000,24.70000,25.45000,4162000
12/26/2007,0000,25.30000,25.65000,24.85000,25.65000,2759000
12/27/2007,0000,25.65000,26.40000,25.50000,25.60000,5198000
12/28/2007,0000,25.60000,26.40000,25.10000,26.40000,5469000
12/31/2007,0000,26.50000,27.45000,26.05000,27.45000,5070000
01/02/2008,0000,27.30000,27.50000,26.50000,26.50000,5574000
01/03/2008,0000,26.20000,27.40000,25.80000,27.30000,8059000
01/04/2008,0000,27.00000,27.90000,26.85000,26.85000,6798000
01/07/2008,0000,25.60000,26.20000,25.00000,25.00000,7245000
01/08/2008,0000,24.40000,24.80000,23.70000,24.15000,7783000
01/09/2008,0000,23.50000,24.60000,23.35000,24.50000,4138000
01/10/2008,0000,25.20000,25.20000,24.50000,24.50000,2496000
01/11/2008,0000,25.00000,25.10000,24.35000,24.50000,2545000
01/14/2008,0000,25.00000,25.10000,24.20000,24.30000,3465000
01/15/2008,0000,24.70000,25.25000,24.50000,24.60000,3454000
01/16/2008,0000,24.05000,24.25000,23.60000,23.65000,3203000
01/17/2008,0000,24.10000,24.45000,23.70000,24.00000,3145000
01/18/2008,0000,23.00000,24.75000,23.00000,24.60000,3972000
01/21/2008,0000,23.70000,24.40000,23.70000,24.20000,3278000
01/22/2008,0000,22.60000,23.20000,22.55000,22.55000,4194000
01/23/2008,0000,22.70000,22.95000,21.00000,21.10000,5717000
01/24/2008,0000,21.70000,22.20000,21.10000,21.90000,4833000
01/25/2008,0000,22.00000,23.40000,22.00000,23.40000,4467000
01/28/2008,0000,23.40000,23.45000,22.65000,22.70000,2780000
01/29/2008,0000,24.20000,24.20000,23.10000,23.25000,2749000
01/30/2008,0000,23.80000,24.10000,23.30000,23.30000,4567000
01/31/2008,0000,23.50000,23.60000,22.75000,23.20000,1788000
02/01/2008,0000,23.40000,23.60000,23.10000,23.40000,2175000
02/12/2008,0000,22.75000,22.75000,21.85000,22.15000,5755000
02/13/2008,0000,22.20000,22.50000,21.70000,22.30000,2694000
02/14/2008,0000,23.50000,23.85000,23.10000,23.85000,2552000
02/15/2008,0000,24.20000,24.75000,23.75000,24.30000,5963000
02/18/2008,0000,24.50000,24.80000,24.25000,24.30000,2498000
02/19/2008,0000,24.90000,25.40000,24.30000,25.30000,5241000
02/20/2008,0000,25.10000,25.55000,24.70000,24.75000,5235000
02/21/2008,0000,25.00000,25.60000,25.00000,25.25000,5129000
02/22/2008,0000,24.85000,25.10000,24.75000,24.90000,3026000
02/25/2008,0000,25.20000,25.50000,25.10000,25.40000,3981000
02/26/2008,0000,26.00000,26.00000,25.45000,25.50000,3407000
02/27/2008,0000,25.90000,26.25000,25.70000,26.20000,6211000
02/29/2008,0000,26.00000,26.00000,25.20000,25.20000,5434000
03/03/2008,0000,24.50000,24.90000,24.20000,24.80000,2566000
03/04/2008,0000,25.00000,26.00000,24.80000,26.00000,3229000
03/05/2008,0000,26.00000,26.00000,25.30000,25.70000,3506000
03/06/2008,0000,26.00000,26.50000,25.70000,26.30000,6301000
03/07/2008,0000,25.70000,26.30000,25.50000,25.90000,2933000
03/10/2008,0000,25.15000,25.70000,25.15000,25.30000,2350000
03/11/2008,0000,25.30000,25.90000,25.10000,25.80000,1687000
03/12/2008,0000,26.30000,26.30000,25.60000,25.65000,3012000
03/13/2008,0000,25.60000,25.60000,25.00000,25.00000,4017000
03/14/2008,0000,25.00000,25.40000,24.70000,25.00000,1996000
03/17/2008,0000,24.55000,24.55000,24.00000,24.00000,2676000
03/18/2008,0000,24.20000,24.20000,23.70000,24.10000,2071000
03/19/2008,0000,24.45000,24.70000,24.30000,24.55000,1394000
03/20/2008,0000,24.55000,25.25000,24.40000,25.05000,2070000
03/21/2008,0000,25.30000,25.40000,24.80000,25.30000,2807000
03/24/2008,0000,26.90000,26.90000,25.80000,25.90000,5013000
03/25/2008,0000,26.00000,26.45000,25.85000,25.90000,3526000
03/26/2008,0000,26.20000,26.50000,25.90000,25.90000,4206000
03/27/2008,0000,25.90000,26.10000,25.50000,26.10000,2236000
03/28/2008,0000,26.10000,26.20000,25.80000,26.05000,2562000
03/31/2008,0000,25.90000,26.45000,25.85000,26.05000,2343000
04/01/2008,0000,26.10000,26.50000,25.90000,25.90000,3144000
04/02/2008,0000,26.50000,26.80000,26.20000,26.70000,4990000
04/03/2008,0000,26.75000,26.75000,26.30000,26.40000,2859000
04/07/2008,0000,26.75000,26.75000,26.10000,26.35000,1866000
04/08/2008,0000,26.40000,26.45000,25.80000,25.85000,2548000
04/09/2008,0000,25.85000,25.95000,25.55000,25.55000,2421000
04/10/2008,0000,25.65000,27.30000,25.65000,27.30000,14065000
04/11/2008,0000,27.20000,27.75000,27.15000,27.40000,15097000
04/14/2008,0000,27.30000,28.20000,27.00000,27.95000,5881000
04/15/2008,0000,29.00000,29.15000,28.25000,28.25000,11808000
04/16/2008,0000,28.60000,28.65000,27.60000,28.00000,6643000
04/17/2008,0000,28.70000,29.15000,28.40000,28.40000,9230000
04/18/2008,0000,28.60000,28.70000,28.10000,28.50000,4459000
04/21/2008,0000,28.60000,29.20000,28.40000,28.70000,7492000
04/22/2008,0000,28.75000,29.10000,28.50000,28.55000,3623000
04/23/2008,0000,28.55000,29.10000,28.20000,28.40000,5767000
04/24/2008,0000,28.50000,28.55000,27.90000,27.90000,5327000
04/25/2008,0000,28.20000,28.50000,27.75000,27.75000,3551000
04/28/2008,0000,27.85000,28.10000,27.80000,27.95000,2099000
04/29/2008,0000,28.00000,28.50000,26.70000,27.00000,8325000
04/30/2008,0000,27.00000,27.20000,26.70000,26.70000,4192000
05/02/2008,0000,27.05000,27.20000,26.65000,26.75000,2754000
05/05/2008,0000,26.80000,27.05000,26.20000,26.55000,3826000
05/06/2008,0000,26.30000,26.50000,26.20000,26.40000,2974000
05/07/2008,0000,26.50000,27.15000,26.40000,26.50000,4459000
05/08/2008,0000,26.05000,26.10000,25.40000,26.10000,5183000
05/09/2008,0000,26.10000,26.15000,25.70000,25.80000,2121000
05/12/2008,0000,25.60000,25.90000,25.50000,25.90000,1419000
05/13/2008,0000,26.00000,26.50000,25.90000,26.30000,2408000
05/14/2008,0000,26.30000,26.90000,26.30000,26.55000,3780000
05/15/2008,0000,26.70000,27.05000,26.55000,26.55000,3474000
05/16/2008,0000,26.70000,27.45000,26.65000,27.20000,7398000
05/19/2008,0000,27.20000,27.45000,27.05000,27.10000,2879000
05/20/2008,0000,27.20000,27.40000,26.50000,26.50000,2951000
05/21/2008,0000,26.20000,27.10000,26.20000,26.60000,2798000
05/22/2008,0000,26.25000,26.30000,25.95000,26.10000,3528000
05/23/2008,0000,26.30000,26.30000,25.50000,25.55000,3186000
05/26/2008,0000,25.55000,25.75000,24.95000,24.95000,4065000
05/27/2008,0000,25.10000,25.25000,24.45000,24.95000,4773000
05/28/2008,0000,25.35000,25.35000,24.95000,24.95000,4549000
05/29/2008,0000,25.10000,25.30000,24.60000,24.60000,4587000
05/30/2008,0000,24.60000,24.90000,22.90000,23.00000,19330000
06/02/2008,0000,23.55000,23.90000,23.25000,23.80000,5421000
06/03/2008,0000,23.80000,24.50000,23.50000,24.50000,6155000
06/04/2008,0000,24.70000,24.75000,24.00000,24.05000,7573000
06/05/2008,0000,24.05000,24.25000,23.75000,24.05000,6028000
06/06/2008,0000,24.25000,24.30000,23.85000,23.90000,5128000
06/10/2008,0000,23.20000,23.30000,22.80000,22.80000,5897000
06/11/2008,0000,23.15000,23.15000,22.25000,22.60000,3075000
06/12/2008,0000,22.30000,22.40000,21.10000,21.30000,5831000
06/13/2008,0000,22.00000,22.40000,21.50000,22.30000,2269000
06/16/2008,0000,22.80000,22.80000,22.55000,22.55000,2277000
06/17/2008,0000,22.55000,22.80000,22.05000,22.65000,2535000
06/18/2008,0000,22.65000,23.10000,22.40000,22.75000,2241000
06/19/2008,0000,22.35000,22.40000,22.00000,22.20000,1929000
06/20/2008,0000,22.40000,22.40000,21.30000,21.30000,4488000
06/23/2008,0000,20.80000,21.10000,20.30000,20.70000,3388000
06/24/2008,0000,20.50000,20.80000,19.50000,19.55000,5279000
06/25/2008,0000,19.55000,20.35000,19.50000,20.30000,3827000
06/26/2008,0000,20.45000,20.70000,20.20000,20.20000,1742000
06/27/2008,0000,19.10000,19.50000,19.00000,19.35000,3777000
06/30/2008,0000,19.60000,19.60000,19.00000,19.00000,2667000
07/01/2008,0000,19.20000,19.35000,18.60000,18.60000,2895000
07/02/2008,0000,18.65000,19.30000,18.65000,19.05000,2439000
07/03/2008,0000,18.95000,19.85000,18.55000,19.85000,3038000
07/04/2008,0000,19.80000,19.80000,19.00000,19.00000,2789000
07/07/2008,0000,18.50000,19.15000,18.50000,19.15000,2423000
07/08/2008,0000,19.10000,19.10000,17.85000,17.90000,5782000
07/09/2008,0000,18.20000,18.50000,18.00000,18.00000,2838000
07/10/2008,0000,18.00000,18.45000,17.80000,18.35000,2114000
07/11/2008,0000,18.60000,19.00000,18.25000,19.00000,3102000
07/14/2008,0000,18.90000,19.15000,18.70000,18.85000,2150000
07/15/2008,0000,18.75000,18.75000,17.80000,17.95000,2881000
07/16/2008,0000,18.10000,18.30000,17.85000,17.85000,1867000
07/17/2008,0000,18.10000,18.55000,18.10000,18.45000,4510000
07/18/2008,0000,18.70000,18.80000,17.80000,17.90000,4440000
07/21/2008,0000,18.20000,19.15000,18.20000,19.15000,6109000
07/22/2008,0000,19.15000,19.60000,19.00000,19.35000,5240000
07/23/2008,0000,19.70000,20.15000,19.40000,19.85000,5186000
07/24/2008,0000,20.10000,20.35000,19.90000,20.00000,4252000
07/25/2008,0000,19.50000,19.65000,19.25000,19.55000,2720000
07/29/2008,0000,19.00000,19.25000,18.90000,19.00000,3308000
07/30/2008,0000,19.50000,19.55000,19.00000,19.00000,3313000
07/31/2008,0000,19.30000,19.45000,18.80000,19.40000,4644000
08/01/2008,0000,19.10000,19.20000,18.80000,19.00000,1856000
08/04/2008,0000,19.00000,19.00000,18.50000,18.50000,2057000
08/05/2008,0000,18.30000,18.70000,17.80000,17.80000,4952000
08/06/2008,0000,18.20000,19.00000,18.10000,18.90000,6987000
08/07/2008,0000,17.50000,17.90000,17.45000,17.50000,7751000
08/08/2008,0000,17.50000,18.40000,17.40000,18.40000,4775000
08/11/2008,0000,19.00000,19.45000,18.80000,19.10000,4444000
08/12/2008,0000,19.10000,20.40000,18.80000,20.40000,19019000
08/13/2008,0000,20.20000,21.10000,20.05000,20.85000,17531000
08/14/2008,0000,20.65000,20.70000,20.25000,20.50000,7270000
08/15/2008,0000,20.70000,20.70000,19.80000,19.80000,7561000
08/18/2008,0000,19.90000,19.95000,18.85000,18.85000,5937000
08/19/2008,0000,18.40000,18.90000,18.25000,18.85000,3068000
08/20/2008,0000,18.80000,20.15000,18.50000,20.15000,10135000
08/21/2008,0000,20.30000,20.70000,19.25000,19.25000,15202000
08/22/2008,0000,19.70000,19.90000,19.20000,19.65000,7403000
08/25/2008,0000,20.15000,20.75000,19.95000,20.20000,9620000
08/26/2008,0000,20.00000,20.00000,19.60000,19.80000,4541000
08/27/2008,0000,19.90000,20.70000,19.90000,20.50000,10421000
08/28/2008,0000,20.90000,21.85000,20.60000,21.80000,29468000
08/29/2008,0000,21.85000,22.10000,21.30000,22.10000,22854000
09/01/2008,0000,21.50000,21.80000,20.60000,20.60000,10283000
09/02/2008,0000,20.50000,20.60000,19.25000,19.75000,11943000
09/03/2008,0000,19.75000,19.95000,19.00000,19.30000,7523000
09/04/2008,0000,19.30000,19.80000,18.30000,18.70000,6848000
09/05/2008,0000,18.20000,19.00000,18.10000,19.00000,5283000
09/08/2008,0000,19.70000,20.25000,19.50000,19.90000,7239000
09/09/2008,0000,19.60000,19.60000,18.55000,18.55000,8382000
09/10/2008,0000,18.20000,18.60000,17.80000,17.90000,7421000
09/11/2008,0000,18.00000,18.10000,17.50000,17.50000,5379000
09/12/2008,0000,17.50000,17.70000,16.30000,16.40000,16071000
09/15/2008,0000,16.00000,16.00000,15.30000,15.30000,7668000
09/16/2008,0000,14.35000,14.70000,14.25000,14.25000,10315000
09/17/2008,0000,15.10000,15.15000,14.20000,14.55000,11611000
09/18/2008,0000,13.60000,13.80000,13.55000,13.65000,9303000
09/19/2008,0000,14.50000,14.60000,14.25000,14.60000,7647000
09/22/2008,0000,14.85000,15.50000,14.85000,15.20000,10727000
09/23/2008,0000,14.85000,15.70000,14.65000,15.65000,11571000
09/24/2008,0000,15.40000,16.05000,15.30000,15.75000,9743000
09/25/2008,0000,15.50000,15.85000,15.40000,15.50000,4466000
09/26/2008,0000,15.60000,15.60000,14.70000,14.75000,4153000
09/30/2008,0000,13.75000,14.20000,13.75000,14.20000,4345000
10/01/2008,0000,14.50000,14.90000,14.30000,14.70000,4392000
10/02/2008,0000,14.55000,15.00000,14.40000,14.65000,3190000
10/03/2008,0000,14.30000,15.00000,14.20000,14.95000,3592000
10/06/2008,0000,14.65000,14.90000,14.50000,14.55000,3352000
10/07/2008,0000,14.50000,14.65000,14.10000,14.40000,3693000
10/08/2008,0000,14.00000,14.20000,13.40000,13.40000,4449000
10/09/2008,0000,13.45000,13.70000,12.55000,12.60000,3264000
10/13/2008,0000,12.35000,12.70000,12.20000,12.70000,4690000
10/14/2008,0000,13.55000,13.55000,13.45000,13.55000,4155000
10/15/2008,0000,13.35000,13.90000,13.30000,13.90000,3134000
10/16/2008,0000,13.45000,13.45000,13.45000,13.45000,627000
10/17/2008,0000,13.15000,13.45000,13.00000,13.05000,5549000
10/20/2008,0000,12.90000,13.30000,12.60000,13.30000,3154000
10/21/2008,0000,13.50000,14.00000,13.30000,13.30000,4796000
10/22/2008,0000,13.05000,13.80000,13.00000,13.15000,3528000
10/23/2008,0000,12.70000,12.85000,12.70000,12.85000,5110000
10/24/2008,0000,12.50000,12.70000,12.45000,12.45000,2140000
10/27/2008,0000,11.65000,12.20000,11.60000,11.60000,3854000
10/28/2008,0000,11.00000,12.40000,10.80000,12.40000,5327000
10/29/2008,0000,13.15000,13.15000,12.10000,12.10000,4701000
10/30/2008,0000,12.90000,12.90000,12.90000,12.90000,1413000
10/31/2008,0000,13.80000,13.80000,13.80000,13.80000,2903000
11/03/2008,0000,14.75000,14.75000,14.20000,14.75000,18852000
11/04/2008,0000,14.50000,14.85000,14.25000,14.85000,7594000
11/05/2008,0000,15.00000,15.00000,14.40000,14.45000,7680000
11/06/2008,0000,13.45000,13.80000,13.45000,13.50000,5639000
11/07/2008,0000,12.90000,14.40000,12.90000,14.40000,6378000
11/10/2008,0000,14.30000,14.60000,14.00000,14.50000,6129000
11/11/2008,0000,14.30000,14.40000,13.60000,14.00000,4939000
11/12/2008,0000,14.00000,14.50000,13.75000,13.85000,6692000
11/13/2008,0000,12.95000,13.10000,12.90000,12.90000,8006000
11/14/2008,0000,13.45000,13.60000,13.35000,13.40000,6926000
11/17/2008,0000,13.00000,13.45000,12.50000,12.60000,7713000
11/18/2008,0000,12.40000,12.40000,11.75000,11.75000,5377000
11/19/2008,0000,11.75000,12.40000,11.75000,12.30000,4055000
11/20/2008,0000,11.90000,12.80000,11.90000,12.50000,6350000
11/21/2008,0000,12.50000,13.35000,12.15000,13.35000,7076000
11/24/2008,0000,13.85000,14.20000,13.50000,14.20000,10963000
11/25/2008,0000,15.00000,15.00000,13.80000,13.85000,9428000
11/26/2008,0000,13.90000,14.05000,13.45000,13.80000,6947000
11/27/2008,0000,14.15000,14.70000,14.05000,14.50000,9892000
11/28/2008,0000,14.30000,14.95000,14.10000,14.65000,11337000
12/01/2008,0000,14.70000,15.10000,14.40000,14.65000,12415000
12/02/2008,0000,13.70000,14.20000,13.65000,13.65000,8667000
12/03/2008,0000,13.80000,13.95000,13.50000,13.50000,5630000
12/04/2008,0000,13.60000,13.90000,13.20000,13.30000,4740000
12/05/2008,0000,13.35000,13.45000,13.10000,13.20000,4425000
12/08/2008,0000,13.50000,14.10000,13.50000,14.10000,7488000
12/09/2008,0000,14.35000,14.80000,14.30000,14.45000,10998000
12/10/2008,0000,14.80000,15.45000,14.80000,15.45000,20486000
12/11/2008,0000,15.95000,16.45000,15.85000,16.15000,24703000
12/12/2008,0000,16.00000,16.00000,15.05000,15.20000,18104000
12/15/2008,0000,15.70000,15.90000,15.00000,15.50000,14404000
12/16/2008,0000,15.30000,16.10000,15.05000,16.00000,13116000
12/17/2008,0000,16.35000,16.35000,15.55000,15.55000,22480000
12/18/2008,0000,15.60000,15.80000,15.40000,15.70000,7369000
12/19/2008,0000,15.50000,16.10000,15.50000,15.80000,8385000
12/22/2008,0000,15.90000,16.15000,15.00000,15.00000,6936000
12/23/2008,0000,15.00000,15.00000,13.95000,14.10000,11385000
12/24/2008,0000,14.00000,14.40000,13.75000,14.00000,7423000
12/25/2008,0000,14.20000,14.75000,14.00000,14.70000,7469000
12/26/2008,0000,14.60000,14.90000,14.50000,14.65000,6518000
12/29/2008,0000,14.95000,15.25000,14.80000,14.85000,7749000
12/30/2008,0000,15.10000,15.80000,15.05000,15.55000,9792000
12/31/2008,0000,15.70000,16.00000,15.50000,15.75000,11778000
01/05/2009,0000,16.30000,16.40000,16.00000,16.00000,11751000
01/06/2009,0000,16.30000,17.10000,16.10000,16.80000,26168000
01/07/2009,0000,17.30000,17.95000,17.20000,17.50000,23246000
01/08/2009,0000,17.10000,17.25000,16.30000,16.30000,14944000
01/09/2009,0000,16.40000,16.75000,16.15000,16.30000,14338000
01/12/2009,0000,15.70000,15.75000,14.85000,15.00000,15084000
01/13/2009,0000,15.75000,15.75000,15.35000,15.60000,8635000
01/14/2009,0000,15.80000,16.25000,15.75000,15.95000,11319000
01/15/2009,0000,15.25000,15.50000,15.10000,15.40000,5089000
01/16/2009,0000,15.70000,15.75000,15.65000,15.65000,5401000
01/19/2009,0000,15.65000,15.75000,15.50000,15.75000,4155000
01/20/2009,0000,15.50000,15.65000,15.25000,15.60000,3727000
01/21/2009,0000,15.40000,16.15000,15.35000,16.10000,9499000
02/02/2009,0000,16.20000,16.35000,15.80000,15.85000,6690000
02/03/2009,0000,16.10000,16.65000,16.00000,16.45000,11593000
02/04/2009,0000,16.90000,16.90000,16.25000,16.25000,8136000
02/05/2009,0000,16.25000,16.35000,15.85000,15.85000,6837000
02/06/2009,0000,16.50000,16.95000,15.95000,15.95000,21861000
02/09/2009,0000,15.95000,16.10000,15.60000,15.60000,9431000
02/10/2009,0000,15.45000,16.00000,15.45000,16.00000,8305000
02/11/2009,0000,15.75000,16.25000,15.60000,16.15000,14792000
02/12/2009,0000,16.20000,16.30000,15.35000,15.40000,9549000
02/13/2009,0000,15.75000,16.00000,15.45000,15.85000,9377000
02/16/2009,0000,16.00000,16.20000,15.85000,15.85000,5529000
02/17/2009,0000,15.85000,16.00000,15.50000,15.60000,5363000
02/18/2009,0000,15.30000,15.50000,15.15000,15.35000,5066000
02/19/2009,0000,15.30000,15.70000,15.20000,15.50000,4058000
02/20/2009,0000,15.40000,15.70000,15.30000,15.40000,4161000
02/23/2009,0000,15.40000,15.50000,15.05000,15.50000,3389000
02/24/2009,0000,15.30000,15.30000,14.45000,14.45000,23415000
02/25/2009,0000,14.55000,14.75000,14.20000,14.30000,16203000
02/26/2009,0000,14.45000,14.95000,14.40000,14.65000,11024000
02/27/2009,0000,14.65000,14.95000,14.55000,14.80000,12408000
03/02/2009,0000,14.80000,15.10000,14.40000,14.40000,10918000
03/03/2009,0000,14.30000,14.70000,14.20000,14.55000,6787000
03/04/2009,0000,14.70000,15.15000,14.60000,14.95000,15174000
03/05/2009,0000,15.10000,15.60000,14.95000,15.55000,23437000
03/06/2009,0000,15.40000,15.80000,15.25000,15.35000,11746000
03/09/2009,0000,15.50000,15.50000,15.00000,15.10000,6277000
03/10/2009,0000,15.10000,15.60000,15.00000,15.35000,8836000
03/11/2009,0000,15.75000,16.10000,15.55000,15.60000,26758000
03/12/2009,0000,15.80000,15.90000,15.50000,15.70000,8966000
03/13/2009,0000,16.00000,16.50000,15.85000,15.85000,26153000
03/16/2009,0000,16.00000,16.20000,15.80000,15.85000,8878000
03/17/2009,0000,15.80000,15.95000,15.60000,15.85000,8799000
03/18/2009,0000,16.00000,16.35000,15.90000,15.90000,18306000
03/19/2009,0000,16.20000,16.40000,16.05000,16.20000,14537000
03/20/2009,0000,16.30000,16.35000,15.60000,15.65000,8303000
03/23/2009,0000,15.80000,16.10000,15.70000,16.10000,6256000
03/24/2009,0000,16.35000,16.50000,16.10000,16.15000,12426000
03/25/2009,0000,16.25000,17.05000,16.15000,16.80000,23628000
03/26/2009,0000,16.80000,17.35000,16.65000,17.15000,24279000
03/27/2009,0000,17.30000,17.70000,16.80000,16.85000,23975000
03/30/2009,0000,16.85000,17.05000,16.35000,16.40000,12935000
03/31/2009,0000,16.55000,16.85000,16.40000,16.70000,10178000
04/01/2009,0000,17.05000,17.45000,16.90000,17.05000,19578000
04/02/2009,0000,17.35000,17.35000,16.65000,16.80000,13324000
04/03/2009,0000,17.00000,17.25000,16.90000,17.05000,14131000
04/06/2009,0000,17.25000,17.80000,17.15000,17.40000,24423000
04/07/2009,0000,17.40000,17.60000,17.20000,17.40000,11889000
04/08/2009,0000,17.25000,18.10000,17.25000,17.55000,28676000
04/09/2009,0000,18.20000,18.75000,18.15000,18.75000,30247000
04/10/2009,0000,19.20000,19.20000,18.40000,18.60000,24845000
04/13/2009,0000,18.70000,18.70000,18.10000,18.40000,12324000
04/14/2009,0000,18.20000,19.00000,18.05000,18.90000,21112000
04/15/2009,0000,18.70000,19.20000,18.50000,19.10000,16954000
04/16/2009,0000,19.70000,20.40000,19.35000,20.40000,45010000
04/17/2009,0000,21.30000,21.35000,19.00000,19.00000,49728000
04/20/2009,0000,19.10000,19.80000,18.25000,19.10000,19314000
04/21/2009,0000,19.00000,20.40000,18.70000,20.40000,26638000
04/22/2009,0000,20.40000,21.80000,20.40000,21.65000,54943000
04/23/2009,0000,22.85000,22.95000,22.15000,22.30000,51777000
04/24/2009,0000,22.35000,22.75000,21.75000,22.05000,32894000
04/27/2009,0000,22.55000,22.55000,20.80000,21.05000,34709000
04/28/2009,0000,21.10000,21.40000,19.60000,19.65000,40401000
04/29/2009,0000,19.00000,19.90000,19.00000,19.00000,45304000
04/30/2009,0000,20.10000,20.30000,19.60000,20.30000,28106000
05/04/2009,0000,19.90000,21.00000,19.80000,20.15000,60928000
05/05/2009,0000,20.15000,20.35000,19.05000,19.35000,26256000
05/06/2009,0000,19.35000,20.20000,19.05000,19.85000,24128000
05/07/2009,0000,20.10000,20.35000,19.55000,19.95000,18807000
05/08/2009,0000,20.00000,21.00000,19.80000,20.60000,26829000
05/11/2009,0000,20.70000,21.40000,20.60000,20.80000,32174000
05/12/2009,0000,20.80000,21.15000,19.75000,20.55000,28563000
05/13/2009,0000,21.00000,21.95000,20.70000,21.95000,43231000
05/14/2009,0000,22.00000,22.75000,21.95000,22.10000,46508000
05/15/2009,0000,22.65000,23.00000,22.10000,22.15000,35886000
05/18/2009,0000,22.25000,22.70000,21.80000,21.80000,19990000
05/19/2009,0000,22.35000,22.75000,21.70000,21.80000,25882000
05/20/2009,0000,22.00000,22.20000,21.40000,21.50000,13679000
05/21/2009,0000,21.50000,21.80000,21.35000,21.70000,11725000
05/22/2009,0000,21.70000,22.95000,21.70000,22.45000,26476000
05/25/2009,0000,23.20000,23.30000,22.15000,22.15000,17360000
05/26/2009,0000,22.50000,22.50000,21.00000,21.75000,14861000
05/27/2009,0000,22.20000,23.25000,22.00000,23.25000,42897000
06/01/2009,0000,24.20000,24.85000,24.05000,24.85000,29161000
06/02/2009,0000,25.50000,26.55000,24.30000,25.20000,62884000
06/03/2009,0000,25.20000,25.25000,24.50000,24.75000,16676000
06/04/2009,0000,25.00000,25.30000,24.00000,24.10000,13592000
06/05/2009,0000,24.30000,25.15000,24.00000,24.10000,13800000
06/08/2009,0000,24.60000,24.70000,23.00000,23.00000,12458000
06/09/2009,0000,23.10000,23.30000,21.40000,21.40000,16449000
06/10/2009,0000,21.95000,22.00000,21.20000,21.40000,11833000
06/11/2009,0000,21.40000,22.55000,21.30000,22.55000,10910000
06/12/2009,0000,22.10000,22.85000,21.80000,21.80000,19451000
06/15/2009,0000,21.50000,21.60000,20.30000,20.30000,10049000
06/16/2009,0000,20.20000,20.90000,19.90000,20.75000,7749000
06/17/2009,0000,20.80000,21.60000,20.55000,21.50000,11695000
06/18/2009,0000,21.50000,21.90000,20.35000,20.60000,10835000
06/19/2009,0000,20.70000,21.05000,20.60000,20.95000,5266000
06/22/2009,0000,21.00000,21.20000,20.60000,21.00000,5649000
06/23/2009,0000,20.40000,21.15000,20.30000,20.75000,9964000
06/24/2009,0000,21.00000,21.45000,20.75000,20.75000,12091000
06/25/2009,0000,21.00000,21.70000,20.95000,21.50000,10877000
06/26/2009,0000,21.50000,21.65000,21.00000,21.10000,9202000
06/29/2009,0000,21.10000,21.30000,20.30000,20.30000,7406000
06/30/2009,0000,20.50000,20.75000,20.35000,20.55000,4461000
07/01/2009,0000,20.70000,21.40000,20.55000,21.40000,9318000
07/02/2009,0000,21.50000,21.90000,21.35000,21.50000,8637000
07/03/2009,0000,21.40000,21.75000,21.10000,21.60000,5859000
07/06/2009,0000,21.60000,21.75000,21.20000,21.55000,5842000
07/07/2009,0000,21.65000,21.80000,21.40000,21.75000,8563000
07/08/2009,0000,21.75000,23.20000,21.70000,22.80000,27246000
07/09/2009,0000,23.00000,23.55000,22.50000,22.50000,22618000
07/10/2009,0000,22.40000,22.90000,22.10000,22.20000,11090000
07/13/2009,0000,22.30000,22.50000,20.65000,20.70000,12942000
07/14/2009,0000,20.90000,21.50000,20.90000,21.50000,6414000
07/15/2009,0000,21.85000,22.10000,21.60000,21.80000,7779000
07/16/2009,0000,22.25000,22.50000,21.80000,21.85000,10350000
07/17/2009,0000,22.10000,23.00000,21.85000,22.75000,16569000
07/20/2009,0000,23.20000,23.25000,22.60000,22.75000,23266000
07/21/2009,0000,22.90000,23.30000,22.60000,23.10000,14189000
07/22/2009,0000,23.30000,23.50000,22.75000,22.90000,14761000
07/23/2009,0000,23.10000,23.30000,22.90000,22.90000,9826000
07/24/2009,0000,23.30000,23.70000,23.00000,23.00000,16752000
07/27/2009,0000,23.25000,23.45000,22.95000,23.15000,8997000
07/28/2009,0000,23.45000,23.90000,23.40000,23.80000,15342000
07/29/2009,0000,23.95000,24.05000,23.30000,23.30000,11979000
07/30/2009,0000,23.30000,23.40000,22.85000,23.10000,7351000
07/31/2009,0000,23.40000,23.55000,23.15000,23.30000,9450000
08/03/2009,0000,23.10000,23.25000,22.30000,22.75000,6629000
08/04/2009,0000,22.80000,23.05000,22.00000,22.00000,7039000
08/05/2009,0000,22.00000,22.30000,21.25000,21.40000,8077000
08/06/2009,0000,20.20000,20.55000,20.00000,20.50000,13472000
08/10/2009,0000,20.60000,21.50000,20.40000,21.50000,12924000
08/11/2009,0000,21.50000,21.75000,20.95000,21.30000,14223000
08/12/2009,0000,21.30000,21.85000,21.30000,21.35000,7715000
08/13/2009,0000,21.75000,22.25000,21.55000,22.20000,10697000
08/14/2009,0000,22.50000,22.60000,21.90000,21.90000,8615000
08/17/2009,0000,21.75000,21.85000,21.50000,21.55000,4538000
08/18/2009,0000,21.30000,21.35000,20.30000,20.55000,8519000
08/19/2009,0000,20.75000,20.90000,20.60000,20.60000,3138000
08/20/2009,0000,20.60000,20.70000,20.00000,20.20000,4874000
08/21/2009,0000,20.30000,20.80000,20.00000,20.05000,5337000
08/24/2009,0000,20.30000,20.75000,20.30000,20.75000,3288000
08/25/2009,0000,20.75000,21.10000,20.55000,20.55000,3141000
08/26/2009,0000,20.70000,20.75000,19.90000,20.00000,5362000
08/27/2009,0000,20.00000,20.45000,20.00000,20.25000,3023000
08/28/2009,0000,20.30000,20.70000,20.00000,20.25000,8249000
08/31/2009,0000,20.25000,20.60000,19.85000,20.45000,6703000
09/01/2009,0000,20.45000,20.85000,20.30000,20.80000,6487000
09/02/2009,0000,20.70000,20.90000,20.60000,20.70000,4138000
09/03/2009,0000,20.90000,21.75000,20.85000,21.75000,11799000
09/04/2009,0000,21.90000,22.10000,21.55000,21.55000,7964000
09/07/2009,0000,21.60000,21.95000,21.45000,21.80000,7622000
09/08/2009,0000,21.90000,22.20000,21.60000,21.60000,10361000
09/09/2009,0000,21.60000,21.80000,21.25000,21.25000,4931000
09/10/2009,0000,22.00000,22.10000,21.00000,21.00000,9885000
09/11/2009,0000,21.10000,21.50000,21.05000,21.35000,4840000
09/14/2009,0000,21.35000,21.45000,20.95000,21.00000,4081000
09/15/2009,0000,21.00000,21.40000,20.95000,21.20000,3723000
09/16/2009,0000,21.40000,22.35000,21.25000,22.35000,14348000
09/17/2009,0000,22.50000,22.60000,21.80000,21.80000,27794000
09/18/2009,0000,22.00000,22.10000,21.80000,21.80000,7094000
09/21/2009,0000,21.90000,22.00000,21.70000,21.70000,7011000
09/22/2009,0000,21.90000,22.15000,21.65000,21.75000,7913000
09/23/2009,0000,21.80000,22.00000,21.10000,21.10000,9290000
09/24/2009,0000,21.20000,21.40000,21.00000,21.10000,5608000
09/25/2009,0000,21.00000,21.20000,20.90000,21.00000,4618000
09/28/2009,0000,21.00000,21.15000,20.50000,20.55000,4437000
09/29/2009,0000,20.90000,21.10000,20.75000,21.10000,3377000
09/30/2009,0000,21.10000,21.45000,21.05000,21.05000,6345000
10/01/2009,0000,21.30000,21.30000,20.75000,20.75000,4426000
10/02/2009,0000,20.35000,20.70000,20.35000,20.50000,4984000
10/05/2009,0000,20.60000,20.80000,20.50000,20.80000,2638000
10/06/2009,0000,21.00000,21.25000,20.90000,21.05000,5738000
10/07/2009,0000,21.60000,22.05000,21.60000,21.60000,19401000
10/08/2009,0000,21.60000,21.75000,21.05000,21.05000,8987000
10/09/2009,0000,21.20000,21.35000,21.20000,21.30000,4281000
10/12/2009,0000,21.30000,21.60000,21.25000,21.30000,4151000
10/13/2009,0000,20.90000,21.35000,20.80000,21.15000,4662000
10/14/2009,0000,21.45000,21.75000,21.45000,21.55000,10042000
10/15/2009,0000,21.70000,21.80000,21.30000,21.30000,7359000
10/16/2009,0000,21.35000,21.70000,21.20000,21.45000,9280000
10/19/2009,0000,21.50000,21.70000,21.40000,21.60000,4613000
10/20/2009,0000,21.80000,22.15000,21.60000,21.80000,15262000
10/21/2009,0000,21.85000,21.95000,21.50000,21.60000,6703000
10/22/2009,0000,21.60000,22.45000,21.55000,22.05000,21190000
10/23/2009,0000,22.25000,22.30000,21.85000,21.85000,10971000
10/26/2009,0000,22.00000,22.10000,21.60000,21.60000,6319000
10/27/2009,0000,21.60000,21.80000,21.50000,21.65000,4385000
10/28/2009,0000,21.65000,21.65000,20.85000,20.85000,6997000
10/29/2009,0000,20.50000,20.70000,20.05000,20.50000,9347000
10/30/2009,0000,20.80000,20.80000,19.80000,19.80000,7261000
11/02/2009,0000,19.50000,19.95000,19.45000,19.75000,5157000
11/03/2009,0000,19.80000,20.30000,19.75000,19.95000,4147000
11/04/2009,0000,20.00000,20.35000,19.95000,20.20000,4952000
11/05/2009,0000,20.20000,20.40000,19.90000,19.90000,4709000
11/06/2009,0000,20.30000,20.35000,19.95000,19.95000,3161000
11/09/2009,0000,20.25000,20.25000,20.00000,20.05000,2621000
11/10/2009,0000,20.30000,20.35000,20.05000,20.05000,3780000
11/11/2009,0000,20.10000,20.10000,19.90000,20.10000,3767000
11/12/2009,0000,20.15000,20.65000,20.15000,20.20000,6572000
11/13/2009,0000,20.20000,20.35000,20.05000,20.10000,4941000
11/16/2009,0000,20.20000,20.35000,20.05000,20.25000,5636000
11/17/2009,0000,20.45000,20.65000,20.20000,20.20000,13982000
11/18/2009,0000,20.40000,20.45000,20.25000,20.25000,5198000
11/19/2009,0000,20.40000,20.70000,20.30000,20.40000,5589000
11/20/2009,0000,20.50000,20.55000,20.30000,20.30000,3901000
11/23/2009,0000,20.35000,20.40000,20.05000,20.10000,4047000
11/24/2009,0000,20.20000,20.35000,20.10000,20.15000,3621000
11/25/2009,0000,20.15000,20.45000,20.10000,20.15000,4874000
11/26/2009,0000,20.25000,20.35000,20.15000,20.15000,3333000
11/27/2009,0000,20.00000,20.05000,19.50000,19.50000,6269000
11/30/2009,0000,19.70000,19.85000,19.65000,19.70000,3804000
12/01/2009,0000,19.70000,19.90000,19.55000,19.60000,7756000
12/02/2009,0000,19.65000,20.20000,19.55000,19.70000,10673000
12/03/2009,0000,19.80000,20.00000,19.60000,19.60000,6453000
12/04/2009,0000,19.55000,19.70000,19.50000,19.50000,4297000
12/07/2009,0000,19.75000,19.90000,19.70000,19.75000,6351000
12/08/2009,0000,19.75000,20.40000,19.60000,20.40000,13715000
12/09/2009,0000,20.40000,20.70000,20.10000,20.10000,16187000
12/11/2009,0000,19.65000,19.95000,19.65000,19.70000,5040000
12/14/2009,0000,19.70000,19.85000,19.65000,19.80000,5501000
12/15/2009,0000,19.90000,19.95000,19.60000,19.60000,4328000
12/16/2009,0000,19.60000,19.85000,19.50000,19.60000,4700000
12/17/2009,0000,19.80000,19.80000,19.55000,19.55000,3624000
12/18/2009,0000,19.55000,19.75000,19.30000,19.60000,7406000
12/21/2009,0000,19.60000,19.85000,19.60000,19.75000,4646000
12/22/2009,0000,19.95000,20.30000,19.85000,19.90000,10194000
12/23/2009,0000,20.10000,20.10000,19.90000,19.95000,5261000
12/25/2009,0000,20.70000,20.70000,20.30000,20.30000,8428000
04/02/2007,0000,21.80000,21.99000,21.23000,21.23000,5910300
04/03/2007,0000,21.33000,22.17000,21.33000,21.80000,10386800
04/04/2007,0000,22.08000,22.13000,21.51000,21.51000,6431700
04/09/2007,0000,21.80000,21.89000,21.56000,21.56000,2650400
04/10/2007,0000,21.56000,21.70000,21.28000,21.51000,2377000
04/11/2007,0000,21.70000,21.89000,21.70000,21.75000,3042600
04/12/2007,0000,21.75000,21.89000,21.56000,21.80000,2703400
04/13/2007,0000,21.89000,22.32000,21.84000,22.03000,7718300
04/16/2007,0000,22.55000,22.93000,22.03000,22.03000,7913300
04/17/2007,0000,22.27000,22.36000,21.42000,21.47000,3919000
04/18/2007,0000,21.51000,22.03000,21.47000,22.03000,3019200
04/19/2007,0000,21.75000,22.03000,21.51000,21.51000,3074400
04/20/2007,0000,21.51000,21.84000,21.51000,21.80000,1775100
04/23/2007,0000,22.32000,22.32000,21.66000,21.66000,3142200
04/24/2007,0000,21.75000,22.03000,21.66000,21.70000,2372800
04/25/2007,0000,21.75000,21.99000,21.66000,21.66000,2352700
04/26/2007,0000,21.99000,23.17000,21.80000,23.17000,19390600
04/27/2007,0000,23.21000,23.54000,22.74000,22.84000,18522700
04/30/2007,0000,23.21000,23.54000,22.69000,23.26000,12841200
05/02/2007,0000,23.26000,23.45000,22.79000,22.84000,8604300
05/03/2007,0000,23.17000,23.21000,21.89000,22.17000,6805800
05/04/2007,0000,22.50000,23.07000,22.36000,22.74000,6668100
05/07/2007,0000,22.93000,23.54000,22.79000,23.40000,9241200
05/08/2007,0000,23.40000,23.45000,22.98000,23.26000,4482800
05/09/2007,0000,23.12000,24.49000,23.12000,23.68000,18565100
05/10/2007,0000,23.87000,24.34000,23.68000,23.87000,12908000
05/11/2007,0000,23.59000,24.25000,23.59000,23.78000,10486400
05/14/2007,0000,23.87000,23.97000,23.07000,23.07000,5398400
05/15/2007,0000,22.93000,23.21000,22.65000,22.74000,4300500
05/16/2007,0000,22.74000,23.02000,22.46000,22.55000,3553400
05/17/2007,0000,22.74000,22.84000,22.65000,22.65000,2256200
05/18/2007,0000,22.93000,22.93000,22.08000,22.17000,5688800
05/21/2007,0000,22.17000,22.46000,21.89000,22.36000,4859000
05/22/2007,0000,22.36000,22.65000,22.27000,22.60000,2869800
05/23/2007,0000,22.74000,22.84000,22.36000,22.36000,4439300
05/24/2007,0000,22.50000,22.50000,22.32000,22.32000,2370700
05/25/2007,0000,22.36000,22.55000,22.08000,22.22000,3299000
05/28/2007,0000,22.41000,22.65000,22.36000,22.46000,2840100
05/29/2007,0000,22.60000,22.65000,22.27000,22.32000,2121600
05/30/2007,0000,22.36000,22.93000,22.27000,22.74000,5791600
05/31/2007,0000,22.84000,23.21000,22.65000,22.74000,11649000
06/01/2007,0000,23.07000,23.64000,22.98000,23.54000,10589200
06/04/2007,0000,23.78000,23.87000,23.21000,23.45000,7927100
06/05/2007,0000,23.59000,23.78000,23.17000,23.17000,7476700
06/06/2007,0000,23.21000,23.40000,22.74000,22.74000,5040200
06/07/2007,0000,22.74000,22.93000,22.55000,22.74000,4243300
06/08/2007,0000,22.65000,22.74000,22.46000,22.50000,3680500
06/11/2007,0000,22.69000,23.31000,22.69000,23.31000,4745600
06/12/2007,0000,23.45000,23.97000,23.12000,23.83000,12000800
06/13/2007,0000,23.97000,24.39000,23.64000,23.83000,15197100
06/14/2007,0000,24.01000,24.44000,23.73000,23.78000,12007200
06/15/2007,0000,23.97000,24.20000,23.87000,23.92000,9312200
06/20/2007,0000,24.06000,24.53000,23.92000,24.16000,15390000
06/21/2007,0000,24.25000,24.72000,24.11000,24.34000,11747600
06/22/2007,0000,24.53000,24.72000,24.16000,24.34000,9304800
06/25/2007,0000,24.16000,24.25000,23.54000,23.64000,17336800
06/26/2007,0000,23.68000,23.68000,23.12000,23.17000,10626300
06/27/2007,0000,23.12000,23.45000,23.02000,23.21000,8302200
06/28/2007,0000,23.31000,23.64000,23.26000,23.40000,7896300
06/29/2007,0000,23.50000,23.87000,22.84000,23.12000,7413100
07/02/2007,0000,23.26000,23.40000,22.93000,23.40000,4957600
07/03/2007,0000,23.59000,24.06000,23.59000,23.83000,10980300
07/04/2007,0000,24.06000,24.34000,23.78000,23.78000,12933400
07/05/2007,0000,23.78000,23.97000,23.50000,23.73000,9612100
07/06/2007,0000,23.68000,25.01000,23.64000,24.82000,30585000
07/09/2007,0000,25.19000,25.81000,24.77000,25.71000,31888600
07/10/2007,0000,26.09000,26.80000,25.29000,26.33000,40598900
07/11/2007,0000,25.76000,26.33000,25.57000,25.57000,13417800
07/12/2007,0000,25.81000,26.23000,25.57000,25.62000,11556800
07/13/2007,0000,26.14000,26.18000,25.29000,25.29000,12914400
07/16/2007,0000,25.38000,25.95000,25.34000,25.43000,14372600
07/17/2007,0000,25.71000,25.90000,25.19000,25.67000,8446400
07/18/2007,0000,25.95000,27.36000,25.90000,27.18000,38558800
07/19/2007,0000,27.36000,28.50000,27.36000,27.55000,27020000
07/20/2007,0000,28.31000,28.78000,27.84000,28.31000,23709200
07/23/2007,0000,29.16000,29.72000,28.87000,29.11000,15961200
07/24/2007,0000,29.63000,29.91000,27.84000,28.12000,16401000
07/25/2007,0000,27.65000,28.31000,27.36000,28.31000,13588400
07/26/2007,0000,28.69000,30.29000,28.69000,28.92000,33720900
07/27/2007,0000,28.78000,30.90000,28.69000,30.90000,42193800
07/30/2007,0000,30.86000,31.33000,29.25000,29.35000,22021000
07/31/2007,0000,29.86000,30.10000,28.59000,29.02000,16791000
08/01/2007,0000,28.78000,30.43000,27.36000,27.36000,21724300
08/02/2007,0000,28.73000,29.25000,26.66000,29.25000,23842800
08/03/2007,0000,30.20000,31.28000,29.44000,29.72000,31802700
08/06/2007,0000,28.59000,29.44000,28.26000,28.83000,10898700
08/07/2007,0000,29.53000,29.53000,27.84000,27.84000,10792700
08/08/2007,0000,28.21000,29.20000,28.02000,28.69000,12741600
08/09/2007,0000,28.90000,29.80000,28.90000,29.80000,21766000
08/10/2007,0000,29.35000,31.00000,29.35000,31.00000,38119000
08/13/2007,0000,31.80000,33.15000,31.50000,33.00000,37058000
08/14/2007,0000,33.50000,35.20000,33.00000,34.40000,42809000
08/15/2007,0000,34.40000,34.95000,32.00000,32.20000,26058000
08/16/2007,0000,31.60000,33.80000,31.60000,32.20000,45922000
08/17/2007,0000,33.80000,34.30000,32.00000,33.70000,43485000
08/20/2007,0000,36.05000,36.05000,35.20000,36.05000,20765000
08/21/2007,0000,36.40000,37.50000,35.50000,36.10000,42408000
08/22/2007,0000,36.30000,36.50000,34.50000,35.55000,19053000
08/23/2007,0000,36.50000,37.35000,34.65000,34.65000,36860000
08/24/2007,0000,35.00000,35.80000,34.80000,35.00000,19014000
08/27/2007,0000,35.50000,35.50000,33.60000,33.85000,13912000
08/28/2007,0000,33.50000,35.50000,33.50000,35.50000,20757000
08/29/2007,0000,34.50000,35.00000,34.30000,34.70000,8390000
08/30/2007,0000,35.80000,35.80000,34.00000,34.10000,13252000
08/31/2007,0000,34.30000,34.80000,34.10000,34.15000,13597000
09/03/2007,0000,34.20000,36.30000,34.20000,35.55000,25770000
09/04/2007,0000,36.25000,36.50000,35.25000,35.55000,15370000
09/05/2007,0000,35.95000,36.75000,34.80000,34.80000,15521000
09/06/2007,0000,35.00000,36.50000,34.95000,36.15000,16359000
09/07/2007,0000,36.30000,36.90000,35.25000,35.40000,23188000
09/10/2007,0000,34.30000,34.95000,33.10000,33.95000,12239000
09/11/2007,0000,34.00000,34.35000,33.25000,33.50000,11150000
09/12/2007,0000,33.90000,34.30000,33.10000,33.10000,7656000
09/13/2007,0000,33.45000,33.90000,33.00000,33.05000,6880000
09/14/2007,0000,33.60000,33.65000,33.00000,33.20000,6027000
09/17/2007,0000,33.30000,33.55000,32.70000,32.70000,4479000
09/19/2007,0000,33.50000,33.50000,31.00000,31.00000,10075000
09/20/2007,0000,31.80000,32.40000,31.00000,31.10000,7733000
09/21/2007,0000,31.50000,32.80000,31.30000,32.80000,4737000
09/26/2007,0000,33.40000,33.40000,32.70000,33.00000,4623000
09/27/2007,0000,33.00000,33.65000,33.00000,33.60000,5515000
09/28/2007,0000,33.75000,34.15000,33.00000,33.00000,9588000
10/01/2007,0000,33.00000,33.45000,32.70000,32.85000,9500000
10/02/2007,0000,33.10000,33.25000,32.65000,32.65000,5483000
10/03/2007,0000,32.65000,32.80000,31.35000,31.50000,10990000
10/04/2007,0000,31.00000,32.10000,30.00000,32.10000,16274000
10/05/2007,0000,32.10000,32.10000,30.90000,31.00000,10584000
10/08/2007,0000,31.40000,31.40000,30.20000,30.20000,8673000
10/09/2007,0000,30.20000,30.45000,29.00000,29.50000,9461000
10/11/2007,0000,30.00000,31.50000,30.00000,31.20000,10815000
10/12/2007,0000,31.00000,31.05000,29.55000,29.85000,10448000
10/15/2007,0000,30.00000,30.05000,29.10000,29.10000,8288000
10/16/2007,0000,28.70000,29.75000,28.50000,29.60000,11933000
10/17/2007,0000,29.70000,30.40000,29.25000,30.35000,6784000
10/18/2007,0000,30.50000,31.20000,30.45000,31.05000,14394000
10/19/2007,0000,31.05000,31.15000,30.50000,30.50000,6179000
10/22/2007,0000,29.00000,29.90000,28.60000,29.50000,9577000
10/23/2007,0000,29.70000,30.20000,29.65000,30.00000,7355000
10/24/2007,0000,30.50000,30.50000,29.50000,29.50000,5573000
10/25/2007,0000,29.70000,30.30000,29.70000,30.30000,6042000
10/26/2007,0000,30.95000,32.40000,30.95000,32.40000,26637000
10/29/2007,0000,33.10000,34.65000,32.85000,34.65000,42563000
10/30/2007,0000,34.80000,35.20000,33.55000,33.85000,17921000
10/31/2007,0000,33.90000,35.40000,33.85000,34.30000,19831000
11/01/2007,0000,35.00000,35.20000,33.60000,34.60000,19258000
11/02/2007,0000,33.90000,34.55000,33.50000,33.50000,10241000
11/05/2007,0000,33.50000,34.25000,32.80000,34.00000,9044000
11/06/2007,0000,34.00000,35.20000,33.40000,35.20000,16025000
11/07/2007,0000,35.40000,35.45000,33.40000,33.40000,12886000
11/08/2007,0000,31.70000,32.00000,31.10000,31.10000,14160000
11/09/2007,0000,31.10000,31.50000,28.95000,29.80000,12400000
11/12/2007,0000,28.50000,29.50000,28.50000,28.90000,8293000
11/13/2007,0000,28.90000,29.50000,28.60000,29.50000,7146000
11/14/2007,0000,30.60000,31.45000,30.15000,30.90000,7020000
11/15/2007,0000,30.60000,31.00000,30.40000,30.80000,2460000
11/16/2007,0000,30.05000,30.60000,29.70000,30.30000,3500000
11/19/2007,0000,30.90000,30.90000,30.00000,30.00000,3140000
11/20/2007,0000,29.20000,30.90000,29.10000,30.90000,3662000
11/21/2007,0000,30.90000,31.45000,29.45000,29.45000,6238000
11/22/2007,0000,29.05000,30.50000,29.05000,30.40000,6271000
11/23/2007,0000,30.70000,30.80000,29.20000,29.20000,4775000
11/26/2007,0000,29.60000,29.75000,29.30000,29.70000,3246000
11/27/2007,0000,29.00000,29.20000,27.65000,28.50000,8526000
11/28/2007,0000,28.80000,29.50000,28.75000,29.00000,8397000
11/29/2007,0000,29.55000,29.85000,29.10000,29.40000,3997000
11/30/2007,0000,29.70000,29.90000,28.40000,28.40000,11784000
12/03/2007,0000,28.60000,28.90000,28.50000,28.80000,3584000
12/04/2007,0000,28.95000,29.50000,28.85000,29.35000,3995000
12/05/2007,0000,29.30000,29.40000,28.80000,28.80000,4953000
12/06/2007,0000,29.35000,29.80000,28.65000,28.65000,7461000
12/07/2007,0000,29.05000,29.40000,28.95000,29.00000,4384000
12/10/2007,0000,29.00000,29.10000,28.65000,28.80000,1988000
12/11/2007,0000,29.00000,29.20000,28.60000,28.70000,2447000
12/12/2007,0000,28.00000,28.40000,27.80000,28.10000,4268000
12/13/2007,0000,28.10000,28.30000,26.15000,26.15000,9337000
12/14/2007,0000,26.00000,26.00000,24.35000,25.40000,19426000
12/17/2007,0000,24.50000,24.90000,23.65000,23.65000,8257000
12/18/2007,0000,22.70000,23.25000,22.00000,22.30000,9849000
12/19/2007,0000,22.90000,23.85000,22.70000,23.85000,5317000
12/20/2007,0000,24.10000,25.20000,23.75000,24.00000,8883000
12/21/2007,0000,24.70000,24.80000,24.00000,24.40000,5420000
12/24/2007,0000,25.00000,25.25000,24.60000,25.00000,3639000
12/25/2007,0000,25.00000,25.60000,24.70000,25.45000,4162000
12/26/2007,0000,25.30000,25.65000,24.85000,25.65000,2759000
12/27/2007,0000,25.65000,26.40000,25.50000,25.60000,5198000
12/28/2007,0000,25.60000,26.40000,25.10000,26.40000,5469000
12/31/2007,0000,26.50000,27.45000,26.05000,27.45000,5070000
01/02/2008,0000,27.30000,27.50000,26.50000,26.50000,5574000
01/03/2008,0000,26.20000,27.40000,25.80000,27.30000,8059000
01/04/2008,0000,27.00000,27.90000,26.85000,26.85000,6798000
01/07/2008,0000,25.60000,26.20000,25.00000,25.00000,7245000
01/08/2008,0000,24.40000,24.80000,23.70000,24.15000,7783000
01/09/2008,0000,23.50000,24.60000,23.35000,24.50000,4138000
01/10/2008,0000,25.20000,25.20000,24.50000,24.50000,2496000
01/11/2008,0000,25.00000,25.10000,24.35000,24.50000,2545000
01/14/2008,0000,25.00000,25.10000,24.20000,24.30000,3465000
01/15/2008,0000,24.70000,25.25000,24.50000,24.60000,3454000
01/16/2008,0000,24.05000,24.25000,23.60000,23.65000,3203000
01/17/2008,0000,24.10000,24.45000,23.70000,24.00000,3145000
01/18/2008,0000,23.00000,24.75000,23.00000,24.60000,3972000
01/21/2008,0000,23.70000,24.40000,23.70000,24.20000,3278000
01/22/2008,0000,22.60000,23.20000,22.55000,22.55000,4194000
01/23/2008,0000,22.70000,22.95000,21.00000,21.10000,5717000
01/24/2008,0000,21.70000,22.20000,21.10000,21.90000,4833000
01/25/2008,0000,22.00000,23.40000,22.00000,23.40000,4467000
01/28/2008,0000,23.40000,23.45000,22.65000,22.70000,2780000
01/29/2008,0000,24.20000,24.20000,23.10000,23.25000,2749000
01/30/2008,0000,23.80000,24.10000,23.30000,23.30000,4567000
01/31/2008,0000,23.50000,23.60000,22.75000,23.20000,1788000
02/01/2008,0000,23.40000,23.60000,23.10000,23.40000,2175000
02/12/2008,0000,22.75000,22.75000,21.85000,22.15000,5755000
02/13/2008,0000,22.20000,22.50000,21.70000,22.30000,2694000
02/14/2008,0000,23.50000,23.85000,23.10000,23.85000,2552000
02/15/2008,0000,24.20000,24.75000,23.75000,24.30000,5963000
02/18/2008,0000,24.50000,24.80000,24.25000,24.30000,2498000
02/19/2008,0000,24.90000,25.40000,24.30000,25.30000,5241000
02/20/2008,0000,25.10000,25.55000,24.70000,24.75000,5235000
02/21/2008,0000,25.00000,25.60000,25.00000,25.25000,5129000
02/22/2008,0000,24.85000,25.10000,24.75000,24.90000,3026000
02/25/2008,0000,25.20000,25.50000,25.10000,25.40000,3981000
02/26/2008,0000,26.00000,26.00000,25.45000,25.50000,3407000
02/27/2008,0000,25.90000,26.25000,25.70000,26.20000,6211000
02/29/2008,0000,26.00000,26.00000,25.20000,25.20000,5434000
03/03/2008,0000,24.50000,24.90000,24.20000,24.80000,2566000
03/04/2008,0000,25.00000,26.00000,24.80000,26.00000,3229000
03/05/2008,0000,26.00000,26.00000,25.30000,25.70000,3506000
03/06/2008,0000,26.00000,26.50000,25.70000,26.30000,6301000
03/07/2008,0000,25.70000,26.30000,25.50000,25.90000,2933000
03/10/2008,0000,25.15000,25.70000,25.15000,25.30000,2350000
03/11/2008,0000,25.30000,25.90000,25.10000,25.80000,1687000
03/12/2008,0000,26.30000,26.30000,25.60000,25.65000,3012000
03/13/2008,0000,25.60000,25.60000,25.00000,25.00000,4017000
03/14/2008,0000,25.00000,25.40000,24.70000,25.00000,1996000
03/17/2008,0000,24.55000,24.55000,24.00000,24.00000,2676000
03/18/2008,0000,24.20000,24.20000,23.70000,24.10000,2071000
03/19/2008,0000,24.45000,24.70000,24.30000,24.55000,1394000
03/20/2008,0000,24.55000,25.25000,24.40000,25.05000,2070000
03/21/2008,0000,25.30000,25.40000,24.80000,25.30000,2807000
03/24/2008,0000,26.90000,26.90000,25.80000,25.90000,5013000
03/25/2008,0000,26.00000,26.45000,25.85000,25.90000,3526000
03/26/2008,0000,26.20000,26.50000,25.90000,25.90000,4206000
03/27/2008,0000,25.90000,26.10000,25.50000,26.10000,2236000
03/28/2008,0000,26.10000,26.20000,25.80000,26.05000,2562000
03/31/2008,0000,25.90000,26.45000,25.85000,26.05000,2343000
04/01/2008,0000,26.10000,26.50000,25.90000,25.90000,3144000
04/02/2008,0000,26.50000,26.80000,26.20000,26.70000,4990000
04/03/2008,0000,26.75000,26.75000,26.30000,26.40000,2859000
04/07/2008,0000,26.75000,26.75000,26.10000,26.35000,1866000
04/08/2008,0000,26.40000,26.45000,25.80000,25.85000,2548000
04/09/2008,0000,25.85000,25.95000,25.55000,25.55000,2421000
04/10/2008,0000,25.65000,27.30000,25.65000,27.30000,14065000
04/11/2008,0000,27.20000,27.75000,27.15000,27.40000,15097000
04/14/2008,0000,27.30000,28.20000,27.00000,27.95000,5881000
04/15/2008,0000,29.00000,29.15000,28.25000,28.25000,11808000
04/16/2008,0000,28.60000,28.65000,27.60000,28.00000,6643000
04/17/2008,0000,28.70000,29.15000,28.40000,28.40000,9230000
04/18/2008,0000,28.60000,28.70000,28.10000,28.50000,4459000
04/21/2008,0000,28.60000,29.20000,28.40000,28.70000,7492000
04/22/2008,0000,28.75000,29.10000,28.50000,28.55000,3623000
04/23/2008,0000,28.55000,29.10000,28.20000,28.40000,5767000
04/24/2008,0000,28.50000,28.55000,27.90000,27.90000,5327000
04/25/2008,0000,28.20000,28.50000,27.75000,27.75000,3551000
04/28/2008,0000,27.85000,28.10000,27.80000,27.95000,2099000
04/29/2008,0000,28.00000,28.50000,26.70000,27.00000,8325000
04/30/2008,0000,27.00000,27.20000,26.70000,26.70000,4192000
05/02/2008,0000,27.05000,27.20000,26.65000,26.75000,2754000
05/05/2008,0000,26.80000,27.05000,26.20000,26.55000,3826000
05/06/2008,0000,26.30000,26.50000,26.20000,26.40000,2974000
05/07/2008,0000,26.50000,27.15000,26.40000,26.50000,4459000
05/08/2008,0000,26.05000,26.10000,25.40000,26.10000,5183000
05/09/2008,0000,26.10000,26.15000,25.70000,25.80000,2121000
05/12/2008,0000,25.60000,25.90000,25.50000,25.90000,1419000
05/13/2008,0000,26.00000,26.50000,25.90000,26.30000,2408000
05/14/2008,0000,26.30000,26.90000,26.30000,26.55000,3780000
05/15/2008,0000,26.70000,27.05000,26.55000,26.55000,3474000
05/16/2008,0000,26.70000,27.45000,26.65000,27.20000,7398000
05/19/2008,0000,27.20000,27.45000,27.05000,27.10000,2879000
05/20/2008,0000,27.20000,27.40000,26.50000,26.50000,2951000
05/21/2008,0000,26.20000,27.10000,26.20000,26.60000,2798000
05/22/2008,0000,26.25000,26.30000,25.95000,26.10000,3528000
05/23/2008,0000,26.30000,26.30000,25.50000,25.55000,3186000
05/26/2008,0000,25.55000,25.75000,24.95000,24.95000,4065000
05/27/2008,0000,25.10000,25.25000,24.45000,24.95000,4773000
05/28/2008,0000,25.35000,25.35000,24.95000,24.95000,4549000
05/29/2008,0000,25.10000,25.30000,24.60000,24.60000,4587000
05/30/2008,0000,24.60000,24.90000,22.90000,23.00000,19330000
06/02/2008,0000,23.55000,23.90000,23.25000,23.80000,5421000
06/03/2008,0000,23.80000,24.50000,23.50000,24.50000,6155000
06/04/2008,0000,24.70000,24.75000,24.00000,24.05000,7573000
06/05/2008,0000,24.05000,24.25000,23.75000,24.05000,6028000
06/06/2008,0000,24.25000,24.30000,23.85000,23.90000,5128000
06/10/2008,0000,23.20000,23.30000,22.80000,22.80000,5897000
06/11/2008,0000,23.15000,23.15000,22.25000,22.60000,3075000
06/12/2008,0000,22.30000,22.40000,21.10000,21.30000,5831000
06/13/2008,0000,22.00000,22.40000,21.50000,22.30000,2269000
06/16/2008,0000,22.80000,22.80000,22.55000,22.55000,2277000
06/17/2008,0000,22.55000,22.80000,22.05000,22.65000,2535000
06/18/2008,0000,22.65000,23.10000,22.40000,22.75000,2241000
06/19/2008,0000,22.35000,22.40000,22.00000,22.20000,1929000
06/20/2008,0000,22.40000,22.40000,21.30000,21.30000,4488000
06/23/2008,0000,20.80000,21.10000,20.30000,20.70000,3388000
06/24/2008,0000,20.50000,20.80000,19.50000,19.55000,5279000
06/25/2008,0000,19.55000,20.35000,19.50000,20.30000,3827000
06/26/2008,0000,20.45000,20.70000,20.20000,20.20000,1742000
06/27/2008,0000,19.10000,19.50000,19.00000,19.35000,3777000
06/30/2008,0000,19.60000,19.60000,19.00000,19.00000,2667000
07/01/2008,0000,19.20000,19.35000,18.60000,18.60000,2895000
07/02/2008,0000,18.65000,19.30000,18.65000,19.05000,2439000
07/03/2008,0000,18.95000,19.85000,18.55000,19.85000,3038000
07/04/2008,0000,19.80000,19.80000,19.00000,19.00000,2789000
07/07/2008,0000,18.50000,19.15000,18.50000,19.15000,2423000
07/08/2008,0000,19.10000,19.10000,17.85000,17.90000,5782000
07/09/2008,0000,18.20000,18.50000,18.00000,18.00000,2838000
07/10/2008,0000,18.00000,18.45000,17.80000,18.35000,2114000
07/11/2008,0000,18.60000,19.00000,18.25000,19.00000,3102000
07/14/2008,0000,18.90000,19.15000,18.70000,18.85000,2150000
07/15/2008,0000,18.75000,18.75000,17.80000,17.95000,2881000
07/16/2008,0000,18.10000,18.30000,17.85000,17.85000,1867000
07/17/2008,0000,18.10000,18.55000,18.10000,18.45000,4510000
07/18/2008,0000,18.70000,18.80000,17.80000,17.90000,4440000
07/21/2008,0000,18.20000,19.15000,18.20000,19.15000,6109000
07/22/2008,0000,19.15000,19.60000,19.00000,19.35000,5240000
07/23/2008,0000,19.70000,20.15000,19.40000,19.85000,5186000
07/24/2008,0000,20.10000,20.35000,19.90000,20.00000,4252000
07/25/2008,0000,19.50000,19.65000,19.25000,19.55000,2720000
07/29/2008,0000,19.00000,19.25000,18.90000,19.00000,3308000
07/30/2008,0000,19.50000,19.55000,19.00000,19.00000,3313000
07/31/2008,0000,19.30000,19.45000,18.80000,19.40000,4644000
08/01/2008,0000,19.10000,19.20000,18.80000,19.00000,1856000
08/04/2008,0000,19.00000,19.00000,18.50000,18.50000,2057000
08/05/2008,0000,18.30000,18.70000,17.80000,17.80000,4952000
08/06/2008,0000,18.20000,19.00000,18.10000,18.90000,6987000
08/07/2008,0000,17.50000,17.90000,17.45000,17.50000,7751000
08/08/2008,0000,17.50000,18.40000,17.40000,18.40000,4775000
08/11/2008,0000,19.00000,19.45000,18.80000,19.10000,4444000
08/12/2008,0000,19.10000,20.40000,18.80000,20.40000,19019000
08/13/2008,0000,20.20000,21.10000,20.05000,20.85000,17531000
08/14/2008,0000,20.65000,20.70000,20.25000,20.50000,7270000
08/15/2008,0000,20.70000,20.70000,19.80000,19.80000,7561000
08/18/2008,0000,19.90000,19.95000,18.85000,18.85000,5937000
08/19/2008,0000,18.40000,18.90000,18.25000,18.85000,3068000
08/20/2008,0000,18.80000,20.15000,18.50000,20.15000,10135000
08/21/2008,0000,20.30000,20.70000,19.25000,19.25000,15202000
08/22/2008,0000,19.70000,19.90000,19.20000,19.65000,7403000
08/25/2008,0000,20.15000,20.75000,19.95000,20.20000,9620000
08/26/2008,0000,20.00000,20.00000,19.60000,19.80000,4541000
08/27/2008,0000,19.90000,20.70000,19.90000,20.50000,10421000
08/28/2008,0000,20.90000,21.85000,20.60000,21.80000,29468000
08/29/2008,0000,21.85000,22.10000,21.30000,22.10000,22854000
09/01/2008,0000,21.50000,21.80000,20.60000,20.60000,10283000
09/02/2008,0000,20.50000,20.60000,19.25000,19.75000,11943000
09/03/2008,0000,19.75000,19.95000,19.00000,19.30000,7523000
09/04/2008,0000,19.30000,19.80000,18.30000,18.70000,6848000
09/05/2008,0000,18.20000,19.00000,18.10000,19.00000,5283000
09/08/2008,0000,19.70000,20.25000,19.50000,19.90000,7239000
09/09/2008,0000,19.60000,19.60000,18.55000,18.55000,8382000
09/10/2008,0000,18.20000,18.60000,17.80000,17.90000,7421000
09/11/2008,0000,18.00000,18.10000,17.50000,17.50000,5379000
09/12/2008,0000,17.50000,17.70000,16.30000,16.40000,16071000
09/15/2008,0000,16.00000,16.00000,15.30000,15.30000,7668000
09/16/2008,0000,14.35000,14.70000,14.25000,14.25000,10315000
09/17/2008,0000,15.10000,15.15000,14.20000,14.55000,11611000
09/18/2008,0000,13.60000,13.80000,13.55000,13.65000,9303000
09/19/2008,0000,14.50000,14.60000,14.25000,14.60000,7647000
09/22/2008,0000,14.85000,15.50000,14.85000,15.20000,10727000
09/23/2008,0000,14.85000,15.70000,14.65000,15.65000,11571000
09/24/2008,0000,15.40000,16.05000,15.30000,15.75000,9743000
09/25/2008,0000,15.50000,15.85000,15.40000,15.50000,4466000
09/26/2008,0000,15.60000,15.60000,14.70000,14.75000,4153000
09/30/2008,0000,13.75000,14.20000,13.75000,14.20000,4345000
10/01/2008,0000,14.50000,14.90000,14.30000,14.70000,4392000
10/02/2008,0000,14.55000,15.00000,14.40000,14.65000,3190000
10/03/2008,0000,14.30000,15.00000,14.20000,14.95000,3592000
10/06/2008,0000,14.65000,14.90000,14.50000,14.55000,3352000
10/07/2008,0000,14.50000,14.65000,14.10000,14.40000,3693000
10/08/2008,0000,14.00000,14.20000,13.40000,13.40000,4449000
10/09/2008,0000,13.45000,13.70000,12.55000,12.60000,3264000
10/13/2008,0000,12.35000,12.70000,12.20000,12.70000,4690000
10/14/2008,0000,13.55000,13.55000,13.45000,13.55000,4155000
10/15/2008,0000,13.35000,13.90000,13.30000,13.90000,3134000
10/16/2008,0000,13.45000,13.45000,13.45000,13.45000,627000
10/17/2008,0000,13.15000,13.45000,13.00000,13.05000,5549000
10/20/2008,0000,12.90000,13.30000,12.60000,13.30000,3154000
10/21/2008,0000,13.50000,14.00000,13.30000,13.30000,4796000
10/22/2008,0000,13.05000,13.80000,13.00000,13.15000,3528000
10/23/2008,0000,12.70000,12.85000,12.70000,12.85000,5110000
10/24/2008,0000,12.50000,12.70000,12.45000,12.45000,2140000
10/27/2008,0000,11.65000,12.20000,11.60000,11.60000,3854000
10/28/2008,0000,11.00000,12.40000,10.80000,12.40000,5327000
10/29/2008,0000,13.15000,13.15000,12.10000,12.10000,4701000
10/30/2008,0000,12.90000,12.90000,12.90000,12.90000,1413000
10/31/2008,0000,13.80000,13.80000,13.80000,13.80000,2903000
11/03/2008,0000,14.75000,14.75000,14.20000,14.75000,18852000
11/04/2008,0000,14.50000,14.85000,14.25000,14.85000,7594000
11/05/2008,0000,15.00000,15.00000,14.40000,14.45000,7680000
11/06/2008,0000,13.45000,13.80000,13.45000,13.50000,5639000
11/07/2008,0000,12.90000,14.40000,12.90000,14.40000,6378000
11/10/2008,0000,14.30000,14.60000,14.00000,14.50000,6129000
11/11/2008,0000,14.30000,14.40000,13.60000,14.00000,4939000
11/12/2008,0000,14.00000,14.50000,13.75000,13.85000,6692000
11/13/2008,0000,12.95000,13.10000,12.90000,12.90000,8006000
11/14/2008,0000,13.45000,13.60000,13.35000,13.40000,6926000
11/17/2008,0000,13.00000,13.45000,12.50000,12.60000,7713000
11/18/2008,0000,12.40000,12.40000,11.75000,11.75000,5377000
11/19/2008,0000,11.75000,12.40000,11.75000,12.30000,4055000
11/20/2008,0000,11.90000,12.80000,11.90000,12.50000,6350000
11/21/2008,0000,12.50000,13.35000,12.15000,13.35000,7076000
11/24/2008,0000,13.85000,14.20000,13.50000,14.20000,10963000
11/25/2008,0000,15.00000,15.00000,13.80000,13.85000,9428000
11/26/2008,0000,13.90000,14.05000,13.45000,13.80000,6947000
11/27/2008,0000,14.15000,14.70000,14.05000,14.50000,9892000
11/28/2008,0000,14.30000,14.95000,14.10000,14.65000,11337000
12/01/2008,0000,14.70000,15.10000,14.40000,14.65000,12415000
12/02/2008,0000,13.70000,14.20000,13.65000,13.65000,8667000
12/03/2008,0000,13.80000,13.95000,13.50000,13.50000,5630000
12/04/2008,0000,13.60000,13.90000,13.20000,13.30000,4740000
12/05/2008,0000,13.35000,13.45000,13.10000,13.20000,4425000
12/08/2008,0000,13.50000,14.10000,13.50000,14.10000,7488000
12/09/2008,0000,14.35000,14.80000,14.30000,14.45000,10998000
12/10/2008,0000,14.80000,15.45000,14.80000,15.45000,20486000
12/11/2008,0000,15.95000,16.45000,15.85000,16.15000,24703000
12/12/2008,0000,16.00000,16.00000,15.05000,15.20000,18104000
12/15/2008,0000,15.70000,15.90000,15.00000,15.50000,14404000
12/16/2008,0000,15.30000,16.10000,15.05000,16.00000,13116000
12/17/2008,0000,16.35000,16.35000,15.55000,15.55000,22480000
12/18/2008,0000,15.60000,15.80000,15.40000,15.70000,7369000
12/19/2008,0000,15.50000,16.10000,15.50000,15.80000,8385000
12/22/2008,0000,15.90000,16.15000,15.00000,15.00000,6936000
12/23/2008,0000,15.00000,15.00000,13.95000,14.10000,11385000
12/24/2008,0000,14.00000,14.40000,13.75000,14.00000,7423000
12/25/2008,0000,14.20000,14.75000,14.00000,14.70000,7469000
12/26/2008,0000,14.60000,14.90000,14.50000,14.65000,6518000
12/29/2008,0000,14.95000,15.25000,14.80000,14.85000,7749000
12/30/2008,0000,15.10000,15.80000,15.05000,15.55000,9792000
12/31/2008,0000,15.70000,16.00000,15.50000,15.75000,11778000
01/05/2009,0000,16.30000,16.40000,16.00000,16.00000,11751000
01/06/2009,0000,16.30000,17.10000,16.10000,16.80000,26168000
01/07/2009,0000,17.30000,17.95000,17.20000,17.50000,23246000
01/08/2009,0000,17.10000,17.25000,16.30000,16.30000,14944000
01/09/2009,0000,16.40000,16.75000,16.15000,16.30000,14338000
01/12/2009,0000,15.70000,15.75000,14.85000,15.00000,15084000
01/13/2009,0000,15.75000,15.75000,15.35000,15.60000,8635000
01/14/2009,0000,15.80000,16.25000,15.75000,15.95000,11319000
01/15/2009,0000,15.25000,15.50000,15.10000,15.40000,5089000
01/16/2009,0000,15.70000,15.75000,15.65000,15.65000,5401000
01/19/2009,0000,15.65000,15.75000,15.50000,15.75000,4155000
01/20/2009,0000,15.50000,15.65000,15.25000,15.60000,3727000
01/21/2009,0000,15.40000,16.15000,15.35000,16.10000,9499000
02/02/2009,0000,16.20000,16.35000,15.80000,15.85000,6690000
02/03/2009,0000,16.10000,16.65000,16.00000,16.45000,11593000
02/04/2009,0000,16.90000,16.90000,16.25000,16.25000,8136000
02/05/2009,0000,16.25000,16.35000,15.85000,15.85000,6837000
02/06/2009,0000,16.50000,16.95000,15.95000,15.95000,21861000
02/09/2009,0000,15.95000,16.10000,15.60000,15.60000,9431000
02/10/2009,0000,15.45000,16.00000,15.45000,16.00000,8305000
02/11/2009,0000,15.75000,16.25000,15.60000,16.15000,14792000
02/12/2009,0000,16.20000,16.30000,15.35000,15.40000,9549000
02/13/2009,0000,15.75000,16.00000,15.45000,15.85000,9377000
02/16/2009,0000,16.00000,16.20000,15.85000,15.85000,5529000
02/17/2009,0000,15.85000,16.00000,15.50000,15.60000,5363000
02/18/2009,0000,15.30000,15.50000,15.15000,15.35000,5066000
02/19/2009,0000,15.30000,15.70000,15.20000,15.50000,4058000
02/20/2009,0000,15.40000,15.70000,15.30000,15.40000,4161000
02/23/2009,0000,15.40000,15.50000,15.05000,15.50000,3389000
02/24/2009,0000,15.30000,15.30000,14.45000,14.45000,23415000
02/25/2009,0000,14.55000,14.75000,14.20000,14.30000,16203000
02/26/2009,0000,14.45000,14.95000,14.40000,14.65000,11024000
02/27/2009,0000,14.65000,14.95000,14.55000,14.80000,12408000
03/02/2009,0000,14.80000,15.10000,14.40000,14.40000,10918000
03/03/2009,0000,14.30000,14.70000,14.20000,14.55000,6787000
03/04/2009,0000,14.70000,15.15000,14.60000,14.95000,15174000
03/05/2009,0000,15.10000,15.60000,14.95000,15.55000,23437000
03/06/2009,0000,15.40000,15.80000,15.25000,15.35000,11746000
03/09/2009,0000,15.50000,15.50000,15.00000,15.10000,6277000
03/10/2009,0000,15.10000,15.60000,15.00000,15.35000,8836000
03/11/2009,0000,15.75000,16.10000,15.55000,15.60000,26758000
03/12/2009,0000,15.80000,15.90000,15.50000,15.70000,8966000
03/13/2009,0000,16.00000,16.50000,15.85000,15.85000,26153000
03/16/2009,0000,16.00000,16.20000,15.80000,15.85000,8878000
03/17/2009,0000,15.80000,15.95000,15.60000,15.85000,8799000
03/18/2009,0000,16.00000,16.35000,15.90000,15.90000,18306000
03/19/2009,0000,16.20000,16.40000,16.05000,16.20000,14537000
03/20/2009,0000,16.30000,16.35000,15.60000,15.65000,8303000
03/23/2009,0000,15.80000,16.10000,15.70000,16.10000,6256000
03/24/2009,0000,16.35000,16.50000,16.10000,16.15000,12426000
03/25/2009,0000,16.25000,17.05000,16.15000,16.80000,23628000
03/26/2009,0000,16.80000,17.35000,16.65000,17.15000,24279000
03/27/2009,0000,17.30000,17.70000,16.80000,16.85000,23975000
03/30/2009,0000,16.85000,17.05000,16.35000,16.40000,12935000
03/31/2009,0000,16.55000,16.85000,16.40000,16.70000,10178000
04/01/2009,0000,17.05000,17.45000,16.90000,17.05000,19578000
04/02/2009,0000,17.35000,17.35000,16.65000,16.80000,13324000
04/03/2009,0000,17.00000,17.25000,16.90000,17.05000,14131000
04/06/2009,0000,17.25000,17.80000,17.15000,17.40000,24423000
04/07/2009,0000,17.40000,17.60000,17.20000,17.40000,11889000
04/08/2009,0000,17.25000,18.10000,17.25000,17.55000,28676000
04/09/2009,0000,18.20000,18.75000,18.15000,18.75000,30247000
04/10/2009,0000,19.20000,19.20000,18.40000,18.60000,24845000
04/13/2009,0000,18.70000,18.70000,18.10000,18.40000,12324000
04/14/2009,0000,18.20000,19.00000,18.05000,18.90000,21112000
04/15/2009,0000,18.70000,19.20000,18.50000,19.10000,16954000
04/16/2009,0000,19.70000,20.40000,19.35000,20.40000,45010000
04/17/2009,0000,21.30000,21.35000,19.00000,19.00000,49728000
04/20/2009,0000,19.10000,19.80000,18.25000,19.10000,19314000
04/21/2009,0000,19.00000,20.40000,18.70000,20.40000,26638000
04/22/2009,0000,20.40000,21.80000,20.40000,21.65000,54943000
04/23/2009,0000,22.85000,22.95000,22.15000,22.30000,51777000
04/24/2009,0000,22.35000,22.75000,21.75000,22.05000,32894000
04/27/2009,0000,22.55000,22.55000,20.80000,21.05000,34709000
04/28/2009,0000,21.10000,21.40000,19.60000,19.65000,40401000
04/29/2009,0000,19.00000,19.90000,19.00000,19.00000,45304000
04/30/2009,0000,20.10000,20.30000,19.60000,20.30000,28106000
05/04/2009,0000,19.90000,21.00000,19.80000,20.15000,60928000
05/05/2009,0000,20.15000,20.35000,19.05000,19.35000,26256000
05/06/2009,0000,19.35000,20.20000,19.05000,19.85000,24128000
05/07/2009,0000,20.10000,20.35000,19.55000,19.95000,18807000
05/08/2009,0000,20.00000,21.00000,19.80000,20.60000,26829000
05/11/2009,0000,20.70000,21.40000,20.60000,20.80000,32174000
05/12/2009,0000,20.80000,21.15000,19.75000,20.55000,28563000
05/13/2009,0000,21.00000,21.95000,20.70000,21.95000,43231000
05/14/2009,0000,22.00000,22.75000,21.95000,22.10000,46508000
05/15/2009,0000,22.65000,23.00000,22.10000,22.15000,35886000
05/18/2009,0000,22.25000,22.70000,21.80000,21.80000,19990000
05/19/2009,0000,22.35000,22.75000,21.70000,21.80000,25882000
05/20/2009,0000,22.00000,22.20000,21.40000,21.50000,13679000
05/21/2009,0000,21.50000,21.80000,21.35000,21.70000,11725000
05/22/2009,0000,21.70000,22.95000,21.70000,22.45000,26476000
05/25/2009,0000,23.20000,23.30000,22.15000,22.15000,17360000
05/26/2009,0000,22.50000,22.50000,21.00000,21.75000,14861000
05/27/2009,0000,22.20000,23.25000,22.00000,23.25000,42897000
06/01/2009,0000,24.20000,24.85000,24.05000,24.85000,29161000
06/02/2009,0000,25.50000,26.55000,24.30000,25.20000,62884000
06/03/2009,0000,25.20000,25.25000,24.50000,24.75000,16676000
06/04/2009,0000,25.00000,25.30000,24.00000,24.10000,13592000
06/05/2009,0000,24.30000,25.15000,24.00000,24.10000,13800000
06/08/2009,0000,24.60000,24.70000,23.00000,23.00000,12458000
06/09/2009,0000,23.10000,23.30000,21.40000,21.40000,16449000
06/10/2009,0000,21.95000,22.00000,21.20000,21.40000,11833000
06/11/2009,0000,21.40000,22.55000,21.30000,22.55000,10910000
06/12/2009,0000,22.10000,22.85000,21.80000,21.80000,19451000
06/15/2009,0000,21.50000,21.60000,20.30000,20.30000,10049000
06/16/2009,0000,20.20000,20.90000,19.90000,20.75000,7749000
06/17/2009,0000,20.80000,21.60000,20.55000,21.50000,11695000
06/18/2009,0000,21.50000,21.90000,20.35000,20.60000,10835000
06/19/2009,0000,20.70000,21.05000,20.60000,20.95000,5266000
06/22/2009,0000,21.00000,21.20000,20.60000,21.00000,5649000
06/23/2009,0000,20.40000,21.15000,20.30000,20.75000,9964000
06/24/2009,0000,21.00000,21.45000,20.75000,20.75000,12091000
06/25/2009,0000,21.00000,21.70000,20.95000,21.50000,10877000
06/26/2009,0000,21.50000,21.65000,21.00000,21.10000,9202000
06/29/2009,0000,21.10000,21.30000,20.30000,20.30000,7406000
06/30/2009,0000,20.50000,20.75000,20.35000,20.55000,4461000
07/01/2009,0000,20.70000,21.40000,20.55000,21.40000,9318000
07/02/2009,0000,21.50000,21.90000,21.35000,21.50000,8637000
07/03/2009,0000,21.40000,21.75000,21.10000,21.60000,5859000
07/06/2009,0000,21.60000,21.75000,21.20000,21.55000,5842000
07/07/2009,0000,21.65000,21.80000,21.40000,21.75000,8563000
07/08/2009,0000,21.75000,23.20000,21.70000,22.80000,27246000
07/09/2009,0000,23.00000,23.55000,22.50000,22.50000,22618000
07/10/2009,0000,22.40000,22.90000,22.10000,22.20000,11090000
07/13/2009,0000,22.30000,22.50000,20.65000,20.70000,12942000
07/14/2009,0000,20.90000,21.50000,20.90000,21.50000,6414000
07/15/2009,0000,21.85000,22.10000,21.60000,21.80000,7779000
07/16/2009,0000,22.25000,22.50000,21.80000,21.85000,10350000
07/17/2009,0000,22.10000,23.00000,21.85000,22.75000,16569000
07/20/2009,0000,23.20000,23.25000,22.60000,22.75000,23266000
07/21/2009,0000,22.90000,23.30000,22.60000,23.10000,14189000
07/22/2009,0000,23.30000,23.50000,22.75000,22.90000,14761000
07/23/2009,0000,23.10000,23.30000,22.90000,22.90000,9826000
07/24/2009,0000,23.30000,23.70000,23.00000,23.00000,16752000
07/27/2009,0000,23.25000,23.45000,22.95000,23.15000,8997000
07/28/2009,0000,23.45000,23.90000,23.40000,23.80000,15342000
07/29/2009,0000,23.95000,24.05000,23.30000,23.30000,11979000
07/30/2009,0000,23.30000,23.40000,22.85000,23.10000,7351000
07/31/2009,0000,23.40000,23.55000,23.15000,23.30000,9450000
08/03/2009,0000,23.10000,23.25000,22.30000,22.75000,6629000
08/04/2009,0000,22.80000,23.05000,22.00000,22.00000,7039000
08/05/2009,0000,22.00000,22.30000,21.25000,21.40000,8077000
08/06/2009,0000,20.20000,20.55000,20.00000,20.50000,13472000
08/10/2009,0000,20.60000,21.50000,20.40000,21.50000,12924000
08/11/2009,0000,21.50000,21.75000,20.95000,21.30000,14223000
08/12/2009,0000,21.30000,21.85000,21.30000,21.35000,7715000
08/13/2009,0000,21.75000,22.25000,21.55000,22.20000,10697000
08/14/2009,0000,22.50000,22.60000,21.90000,21.90000,8615000
08/17/2009,0000,21.75000,21.85000,21.50000,21.55000,4538000
08/18/2009,0000,21.30000,21.35000,20.30000,20.55000,8519000
08/19/2009,0000,20.75000,20.90000,20.60000,20.60000,3138000
08/20/2009,0000,20.60000,20.70000,20.00000,20.20000,4874000
08/21/2009,0000,20.30000,20.80000,20.00000,20.05000,5337000
08/24/2009,0000,20.30000,20.75000,20.30000,20.75000,3288000
08/25/2009,0000,20.75000,21.10000,20.55000,20.55000,3141000
08/26/2009,0000,20.70000,20.75000,19.90000,20.00000,5362000
08/27/2009,0000,20.00000,20.45000,20.00000,20.25000,3023000
08/28/2009,0000,20.30000,20.70000,20.00000,20.25000,8249000
08/31/2009,0000,20.25000,20.60000,19.85000,20.45000,6703000
09/01/2009,0000,20.45000,20.85000,20.30000,20.80000,6487000
09/02/2009,0000,20.70000,20.90000,20.60000,20.70000,4138000
09/03/2009,0000,20.90000,21.75000,20.85000,21.75000,11799000
09/04/2009,0000,21.90000,22.10000,21.55000,21.55000,7964000
09/07/2009,0000,21.60000,21.95000,21.45000,21.80000,7622000
09/08/2009,0000,21.90000,22.20000,21.60000,21.60000,10361000
09/09/2009,0000,21.60000,21.80000,21.25000,21.25000,4931000
09/10/2009,0000,22.00000,22.10000,21.00000,21.00000,9885000
09/11/2009,0000,21.10000,21.50000,21.05000,21.35000,4840000
09/14/2009,0000,21.35000,21.45000,20.95000,21.00000,4081000
09/15/2009,0000,21.00000,21.40000,20.95000,21.20000,3723000
09/16/2009,0000,21.40000,22.35000,21.25000,22.35000,14348000
09/17/2009,0000,22.50000,22.60000,21.80000,21.80000,27794000
09/18/2009,0000,22.00000,22.10000,21.80000,21.80000,7094000
09/21/2009,0000,21.90000,22.00000,21.70000,21.70000,7011000
09/22/2009,0000,21.90000,22.15000,21.65000,21.75000,7913000
09/23/2009,0000,21.80000,22.00000,21.10000,21.10000,9290000
09/24/2009,0000,21.20000,21.40000,21.00000,21.10000,5608000
09/25/2009,0000,21.00000,21.20000,20.90000,21.00000,4618000
09/28/2009,0000,21.00000,21.15000,20.50000,20.55000,4437000
09/29/2009,0000,20.90000,21.10000,20.75000,21.10000,3377000
09/30/2009,0000,21.10000,21.45000,21.05000,21.05000,6345000
10/01/2009,0000,21.30000,21.30000,20.75000,20.75000,4426000
10/02/2009,0000,20.35000,20.70000,20.35000,20.50000,4984000
10/05/2009,0000,20.60000,20.80000,20.50000,20.80000,2638000
10/06/2009,0000,21.00000,21.25000,20.90000,21.05000,5738000
10/07/2009,0000,21.60000,22.05000,21.60000,21.60000,19401000
10/08/2009,0000,21.60000,21.75000,21.05000,21.05000,8987000
10/09/2009,0000,21.20000,21.35000,21.20000,21.30000,4281000
10/12/2009,0000,21.30000,21.60000,21.25000,21.30000,4151000
10/13/2009,0000,20.90000,21.35000,20.80000,21.15000,4662000
10/14/2009,0000,21.45000,21.75000,21.45000,21.55000,10042000
10/15/2009,0000,21.70000,21.80000,21.30000,21.30000,7359000
10/16/2009,0000,21.35000,21.70000,21.20000,21.45000,9280000
10/19/2009,0000,21.50000,21.70000,21.40000,21.60000,4613000
10/20/2009,0000,21.80000,22.15000,21.60000,21.80000,15262000
10/21/2009,0000,21.85000,21.95000,21.50000,21.60000,6703000
10/22/2009,0000,21.60000,22.45000,21.55000,22.05000,21190000
10/23/2009,0000,22.25000,22.30000,21.85000,21.85000,10971000
10/26/2009,0000,22.00000,22.10000,21.60000,21.60000,6319000
10/27/2009,0000,21.60000,21.80000,21.50000,21.65000,4385000
10/28/2009,0000,21.65000,21.65000,20.85000,20.85000,6997000
10/29/2009,0000,20.50000,20.70000,20.05000,20.50000,9347000
10/30/2009,0000,20.80000,20.80000,19.80000,19.80000,7261000
11/02/2009,0000,19.50000,19.95000,19.45000,19.75000,5157000
11/03/2009,0000,19.80000,20.30000,19.75000,19.95000,4147000
11/04/2009,0000,20.00000,20.35000,19.95000,20.20000,4952000
11/05/2009,0000,20.20000,20.40000,19.90000,19.90000,4709000
11/06/2009,0000,20.30000,20.35000,19.95000,19.95000,3161000
11/09/2009,0000,20.25000,20.25000,20.00000,20.05000,2621000
11/10/2009,0000,20.30000,20.35000,20.05000,20.05000,3780000
11/11/2009,0000,20.10000,20.10000,19.90000,20.10000,3767000
11/12/2009,0000,20.15000,20.65000,20.15000,20.20000,6572000
11/13/2009,0000,20.20000,20.35000,20.05000,20.10000,4941000
11/16/2009,0000,20.20000,20.35000,20.05000,20.25000,5636000
11/17/2009,0000,20.45000,20.65000,20.20000,20.20000,13982000
11/18/2009,0000,20.40000,20.45000,20.25000,20.25000,5198000
11/19/2009,0000,20.40000,20.70000,20.30000,20.40000,5589000
11/20/2009,0000,20.50000,20.55000,20.30000,20.30000,3901000
11/23/2009,0000,20.35000,20.40000,20.05000,20.10000,4047000
11/24/2009,0000,20.20000,20.35000,20.10000,20.15000,3621000
11/25/2009,0000,20.15000,20.45000,20.10000,20.15000,4874000
11/26/2009,0000,20.25000,20.35000,20.15000,20.15000,3333000
11/27/2009,0000,20.00000,20.05000,19.50000,19.50000,6269000
11/30/2009,0000,19.70000,19.85000,19.65000,19.70000,3804000
12/01/2009,0000,19.70000,19.90000,19.55000,19.60000,7756000
12/02/2009,0000,19.65000,20.20000,19.55000,19.70000,10673000
12/03/2009,0000,19.80000,20.00000,19.60000,19.60000,6453000
12/04/2009,0000,19.55000,19.70000,19.50000,19.50000,4297000
12/07/2009,0000,19.75000,19.90000,19.70000,19.75000,6351000
12/08/2009,0000,19.75000,20.40000,19.60000,20.40000,13715000
12/09/2009,0000,20.40000,20.70000,20.10000,20.10000,16187000
12/11/2009,0000,19.65000,19.95000,19.65000,19.70000,5040000
12/14/2009,0000,19.70000,19.85000,19.65000,19.80000,5501000
12/15/2009,0000,19.90000,19.95000,19.60000,19.60000,4328000
12/16/2009,0000,19.60000,19.85000,19.50000,19.60000,4700000
12/17/2009,0000,19.80000,19.80000,19.55000,19.55000,3624000
12/18/2009,0000,19.55000,19.75000,19.30000,19.60000,7406000
12/21/2009,0000,19.60000,19.85000,19.60000,19.75000,4646000
12/22/2009,0000,19.95000,20.30000,19.85000,19.90000,10194000
12/23/2009,0000,20.10000,20.10000,19.90000,19.95000,5261000
12/25/2009,0000,20.70000,20.70000,20.30000,20.30000,8428000
12/25/2009,0000,20.70000,20.70000,20.30000,20.30000,8428000
12/28/2009,0000,21.20000,21.55000,21.00000,21.45000,25328000
12/29/2009,1230,21.65000,21.65000,21.10000,21.15000,11138326
