DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.11000,24.25000,23.45000,23.55000,5657800
04/03/2007,0000,23.26000,23.83000,23.17000,23.31000,4173000
04/04/2007,0000,23.55000,24.07000,23.17000,24.02000,6461500
04/09/2007,0000,24.11000,24.35000,23.31000,23.36000,3612500
04/10/2007,0000,23.31000,23.45000,22.88000,23.17000,4247000
04/11/2007,0000,23.26000,23.45000,23.12000,23.36000,3212700
04/12/2007,0000,23.26000,24.68000,23.17000,24.68000,12000900
04/13/2007,0000,24.87000,24.87000,23.45000,23.50000,7468300
04/16/2007,0000,23.50000,23.64000,22.79000,22.93000,3460200
04/17/2007,0000,22.93000,23.21000,21.37000,21.37000,4986200
04/18/2007,0000,21.37000,22.22000,20.80000,21.75000,2597300
04/19/2007,0000,21.56000,22.13000,21.37000,21.75000,2423800
04/20/2007,0000,21.94000,22.08000,21.42000,21.47000,2409000
04/23/2007,0000,21.56000,21.70000,20.94000,21.09000,2469300
04/24/2007,0000,21.04000,21.61000,21.04000,21.28000,1968000
04/25/2007,0000,21.37000,21.37000,20.99000,20.99000,1729000
04/26/2007,0000,21.13000,21.42000,21.04000,21.04000,1438200
04/27/2007,0000,21.18000,21.23000,20.80000,20.80000,747600
04/30/2007,0000,20.80000,20.99000,20.28000,20.33000,1166400
05/02/2007,0000,20.38000,20.38000,19.57000,19.57000,1807300
05/03/2007,0000,19.57000,19.86000,19.20000,19.29000,1333500
05/04/2007,0000,19.48000,20.61000,19.48000,20.61000,5383900
05/07/2007,0000,20.71000,21.75000,20.66000,21.51000,5823800
05/08/2007,0000,21.51000,22.03000,20.99000,21.75000,4771500
05/09/2007,0000,21.56000,22.13000,21.51000,21.65000,6674100
05/10/2007,0000,21.94000,22.32000,21.61000,21.94000,7889200
05/11/2007,0000,21.28000,22.13000,21.28000,21.75000,7203900
05/14/2007,0000,21.75000,22.13000,21.28000,21.51000,7851100
05/15/2007,0000,21.37000,21.84000,21.28000,21.51000,7821500
05/16/2007,0000,21.51000,21.84000,21.51000,21.61000,8073200
05/17/2007,0000,21.65000,22.32000,21.61000,21.61000,9525200
05/18/2007,0000,21.37000,22.08000,21.37000,21.70000,7658600
05/21/2007,0000,21.75000,22.69000,21.61000,22.41000,11316600
05/22/2007,0000,22.60000,22.60000,21.89000,21.99000,4128600
05/23/2007,0000,21.99000,22.13000,21.65000,21.65000,3006500
05/24/2007,0000,21.70000,21.80000,21.37000,21.37000,2176400
05/25/2007,0000,21.28000,21.80000,21.18000,21.75000,2014600
05/28/2007,0000,22.22000,22.22000,21.47000,21.47000,2379400
05/29/2007,0000,21.51000,22.08000,21.47000,21.51000,2890200
05/30/2007,0000,21.51000,21.80000,21.42000,21.51000,1354700
05/31/2007,0000,21.89000,22.51000,21.56000,22.08000,9258700
06/01/2007,0000,22.32000,22.36000,21.89000,21.89000,3172600
06/04/2007,0000,22.08000,22.46000,21.94000,21.94000,3443300
06/05/2007,0000,22.13000,23.45000,21.84000,23.36000,14743000
06/06/2007,0000,23.73000,24.21000,22.55000,22.60000,10448400
06/07/2007,0000,22.88000,23.50000,22.41000,23.17000,5764600
06/08/2007,0000,22.88000,23.55000,22.88000,23.12000,4450100
06/11/2007,0000,23.45000,23.55000,23.03000,23.55000,4841300
06/12/2007,0000,23.59000,24.21000,23.17000,23.17000,12990700
06/13/2007,0000,23.03000,23.36000,22.51000,22.51000,5272800
06/14/2007,0000,22.74000,22.88000,22.32000,22.32000,3390400
06/15/2007,0000,22.55000,22.55000,22.08000,22.08000,2527500
06/20/2007,0000,22.13000,22.60000,21.75000,21.75000,2664900
06/21/2007,0000,22.03000,22.46000,21.80000,22.08000,3539500
06/22/2007,0000,22.22000,22.51000,22.03000,22.27000,3589200
06/25/2007,0000,22.88000,22.98000,22.41000,22.41000,4272400
06/26/2007,0000,22.51000,22.69000,21.89000,22.03000,2410100
06/27/2007,0000,22.08000,22.51000,21.99000,21.99000,3301600
06/28/2007,0000,22.22000,22.27000,21.84000,21.84000,1972300
06/29/2007,0000,22.03000,22.03000,21.80000,21.80000,2169000
07/02/2007,0000,22.22000,23.17000,21.89000,23.17000,8059400
07/03/2007,0000,23.64000,24.77000,23.07000,24.77000,34928200
07/04/2007,0000,26.48000,26.48000,25.81000,26.48000,26529300
07/05/2007,0000,26.90000,28.32000,26.76000,26.95000,34616200
07/06/2007,0000,27.28000,27.94000,27.09000,27.47000,16771400
07/09/2007,0000,27.47000,27.47000,26.57000,26.95000,12141500
07/10/2007,0000,26.95000,27.80000,26.48000,26.57000,13910800
07/11/2007,0000,26.67000,28.42000,26.52000,28.27000,25288800
07/12/2007,0000,28.27000,28.32000,27.14000,27.14000,12855300
07/13/2007,0000,27.33000,27.52000,25.25000,25.53000,13442300
07/16/2007,0000,25.77000,26.38000,25.44000,25.53000,6687800
07/17/2007,0000,25.77000,26.10000,25.53000,25.86000,5230500
07/18/2007,0000,26.00000,26.67000,25.34000,26.00000,9381300
07/19/2007,0000,26.05000,26.76000,25.86000,25.96000,5983500
07/20/2007,0000,26.43000,26.95000,25.96000,26.24000,11366300
07/23/2007,0000,26.29000,26.67000,26.15000,26.24000,6680400
07/24/2007,0000,26.48000,26.95000,25.96000,26.10000,11974400
07/25/2007,0000,26.10000,27.23000,26.10000,26.85000,11592600
07/26/2007,0000,27.33000,27.37000,25.15000,25.86000,9943900
07/27/2007,0000,24.30000,25.63000,24.30000,24.68000,4553700
07/30/2007,0000,24.68000,25.06000,24.40000,24.68000,3185200
07/31/2007,0000,24.96000,25.53000,24.87000,25.06000,4168800
08/01/2007,0000,24.87000,25.39000,23.83000,23.83000,3722500
08/02/2007,0000,24.02000,24.40000,22.98000,23.78000,4032300
08/03/2007,0000,24.02000,24.35000,23.78000,24.11000,2608900
08/06/2007,0000,23.92000,25.77000,23.78000,25.77000,6456200
08/07/2007,0000,25.96000,26.29000,25.53000,25.63000,7399500
08/08/2007,0000,25.39000,25.72000,24.73000,25.25000,3380900
08/09/2007,0000,25.72000,25.72000,24.87000,24.87000,2954700
08/10/2007,0000,24.40000,25.63000,24.21000,24.59000,5846000
08/13/2007,0000,25.15000,25.15000,24.40000,24.40000,2550700
08/14/2007,0000,24.59000,24.92000,24.30000,24.59000,2257800
08/15/2007,0000,24.49000,24.77000,22.93000,22.98000,4108500
08/16/2007,0000,22.05000,22.70000,20.95000,20.95000,3769000
08/17/2007,0000,21.00000,21.50000,19.50000,20.60000,4001000
08/20/2007,0000,21.60000,22.00000,21.25000,22.00000,3639000
08/21/2007,0000,22.20000,22.40000,21.60000,21.65000,1434000
08/22/2007,0000,21.50000,22.00000,21.05000,21.55000,882000
08/23/2007,0000,22.00000,22.75000,22.00000,22.20000,2569000
08/24/2007,0000,22.00000,23.40000,21.85000,22.65000,2676000
08/27/2007,0000,23.45000,23.45000,22.65000,22.75000,2582000
08/28/2007,0000,22.75000,22.95000,22.20000,22.50000,814000
08/29/2007,0000,21.50000,22.45000,21.50000,22.05000,1177000
08/30/2007,0000,22.45000,22.80000,22.10000,22.50000,1189000
08/31/2007,0000,22.50000,22.75000,22.20000,22.40000,1132000
09/03/2007,0000,22.60000,22.70000,21.90000,21.90000,1779000
09/04/2007,0000,22.30000,22.30000,21.30000,21.50000,1750000
09/05/2007,0000,21.60000,21.80000,21.10000,21.70000,1507000
09/06/2007,0000,21.50000,21.55000,21.10000,21.10000,883000
09/07/2007,0000,21.30000,21.50000,21.15000,21.45000,1100000
09/10/2007,0000,21.00000,21.30000,21.00000,21.10000,591000
09/11/2007,0000,21.30000,22.55000,21.20000,22.55000,6413000
09/12/2007,0000,22.70000,22.70000,21.90000,21.90000,3208000
09/13/2007,0000,22.10000,22.10000,21.70000,21.80000,1042000
09/14/2007,0000,22.25000,22.40000,21.65000,21.80000,1665000
09/17/2007,0000,22.15000,22.15000,21.50000,21.90000,1066000
09/19/2007,0000,22.15000,22.15000,21.20000,21.20000,1517000
09/20/2007,0000,21.25000,21.80000,19.75000,19.75000,4996000
09/21/2007,0000,19.75000,19.95000,18.40000,19.75000,4241000
09/26/2007,0000,20.00000,20.75000,19.95000,20.75000,1878000
09/27/2007,0000,20.75000,21.55000,20.70000,21.20000,3300000
09/28/2007,0000,21.40000,21.60000,21.00000,21.20000,1595000
10/01/2007,0000,21.90000,22.50000,21.40000,22.20000,6736000
10/02/2007,0000,22.50000,22.50000,21.75000,21.80000,3205000
10/03/2007,0000,22.00000,22.00000,21.20000,21.45000,1771000
10/04/2007,0000,21.40000,22.30000,21.10000,21.80000,3175000
10/05/2007,0000,22.10000,22.80000,21.70000,21.80000,5778000
10/08/2007,0000,22.00000,22.10000,21.50000,21.60000,2561000
10/09/2007,0000,21.40000,21.70000,21.25000,21.30000,981000
10/11/2007,0000,21.50000,21.75000,21.30000,21.40000,1144000
10/12/2007,0000,21.40000,21.40000,20.50000,21.05000,1417000
10/15/2007,0000,20.90000,20.90000,20.60000,20.85000,689000
10/16/2007,0000,20.50000,20.95000,20.45000,20.55000,1067000
10/17/2007,0000,20.55000,21.00000,20.50000,20.70000,698000
10/18/2007,0000,20.75000,21.60000,20.75000,21.50000,4118000
10/19/2007,0000,21.50000,21.70000,21.10000,21.15000,1380000
10/22/2007,0000,20.60000,20.95000,20.45000,20.55000,2352000
10/23/2007,0000,20.60000,21.00000,19.15000,19.15000,4653000
10/24/2007,0000,19.50000,19.85000,18.75000,19.70000,7491000
10/25/2007,0000,19.60000,20.05000,19.50000,20.00000,2771000
10/26/2007,0000,20.00000,20.15000,19.70000,19.70000,1399000
10/29/2007,0000,19.80000,20.00000,19.60000,19.65000,1625000
10/30/2007,0000,19.65000,20.20000,19.65000,19.85000,2154000
10/31/2007,0000,20.00000,20.10000,19.65000,19.85000,1650000
11/01/2007,0000,20.05000,20.20000,19.75000,19.90000,2799000
11/02/2007,0000,19.70000,20.00000,19.45000,19.75000,1102000
11/05/2007,0000,20.10000,20.20000,19.75000,20.00000,688000
11/06/2007,0000,20.10000,20.10000,19.60000,19.85000,591000
11/07/2007,0000,20.00000,20.95000,19.75000,20.25000,3817000
11/08/2007,0000,19.90000,20.00000,18.85000,19.30000,2455000
11/09/2007,0000,19.30000,19.35000,17.95000,18.60000,1296000
11/12/2007,0000,17.60000,17.90000,17.30000,17.30000,2039000
11/13/2007,0000,16.50000,17.30000,16.50000,17.30000,1151000
11/14/2007,0000,17.70000,18.20000,17.65000,18.10000,777000
11/15/2007,0000,18.10000,18.25000,17.70000,18.25000,1145000
11/16/2007,0000,17.90000,18.95000,17.80000,18.80000,1061000
11/19/2007,0000,18.80000,19.35000,18.60000,18.80000,2866000
11/20/2007,0000,18.50000,19.00000,18.15000,18.90000,783000
11/21/2007,0000,18.85000,19.50000,18.65000,18.65000,3192000
11/22/2007,0000,18.60000,18.75000,18.30000,18.35000,510000
11/23/2007,0000,18.50000,18.65000,17.30000,17.30000,490000
11/26/2007,0000,17.50000,17.90000,17.40000,17.40000,539000
11/27/2007,0000,17.20000,17.20000,16.40000,16.70000,717000
11/28/2007,0000,16.35000,17.20000,16.35000,17.20000,1077000
11/29/2007,0000,17.50000,17.70000,17.15000,17.20000,569000
11/30/2007,0000,17.30000,17.65000,17.30000,17.60000,464000
12/03/2007,0000,17.60000,17.80000,17.40000,17.70000,285000
12/04/2007,0000,17.70000,17.95000,17.70000,17.90000,253000
12/05/2007,0000,17.90000,18.15000,17.70000,18.05000,443000
12/06/2007,0000,18.25000,18.50000,17.60000,17.85000,493000
12/07/2007,0000,17.95000,18.10000,17.75000,17.95000,303000
12/10/2007,0000,17.75000,18.20000,17.70000,17.70000,229000
12/11/2007,0000,17.90000,18.00000,17.60000,17.80000,248000
12/12/2007,0000,17.70000,17.85000,17.30000,17.80000,455000
12/13/2007,0000,17.80000,19.00000,17.35000,17.80000,3217000
12/14/2007,0000,18.00000,18.50000,17.40000,17.80000,1382000
12/17/2007,0000,17.35000,17.50000,16.60000,16.60000,872000
12/18/2007,0000,15.45000,16.35000,15.45000,15.45000,2083000
12/19/2007,0000,14.70000,16.40000,14.70000,16.30000,1351000
12/20/2007,0000,16.30000,16.75000,16.10000,16.35000,993000
12/21/2007,0000,16.35000,16.50000,15.80000,15.85000,469000
12/24/2007,0000,16.00000,16.15000,15.85000,15.90000,519000
12/25/2007,0000,16.15000,16.15000,15.60000,15.80000,655000
12/26/2007,0000,16.05000,16.35000,15.95000,16.00000,1278000
12/27/2007,0000,16.00000,16.35000,16.00000,16.15000,2143000
12/28/2007,0000,16.15000,17.00000,16.15000,17.00000,2138000
12/31/2007,0000,17.40000,18.00000,17.10000,18.00000,1764000
01/02/2008,0000,18.00000,19.00000,18.00000,18.50000,4139000
01/03/2008,0000,18.05000,18.45000,17.90000,18.00000,463000
01/04/2008,0000,18.00000,18.00000,17.75000,17.90000,517000
01/07/2008,0000,17.50000,17.50000,16.65000,16.65000,834000
01/08/2008,0000,16.90000,17.00000,16.60000,16.75000,357000
01/09/2008,0000,16.50000,16.95000,16.30000,16.50000,462000
01/10/2008,0000,16.80000,16.90000,16.45000,16.75000,1327000
01/11/2008,0000,16.85000,16.85000,16.60000,16.75000,145000
01/14/2008,0000,16.95000,17.05000,16.60000,16.80000,452000
01/15/2008,0000,16.90000,17.75000,16.90000,17.75000,1265000
01/16/2008,0000,17.50000,18.35000,17.35000,18.35000,2453000
01/17/2008,0000,18.20000,18.80000,18.15000,18.15000,1237000
01/18/2008,0000,18.00000,19.00000,17.90000,19.00000,1555000
01/21/2008,0000,19.10000,19.50000,18.90000,19.25000,4081000
01/22/2008,0000,18.80000,18.80000,17.95000,17.95000,824000
01/23/2008,0000,18.10000,18.60000,17.50000,17.75000,2128000
01/24/2008,0000,18.25000,18.50000,17.55000,17.70000,1222000
01/25/2008,0000,17.75000,18.05000,17.65000,17.70000,607000
01/28/2008,0000,17.70000,17.70000,17.15000,17.15000,238000
01/29/2008,0000,17.00000,18.00000,17.00000,18.00000,611000
01/30/2008,0000,17.95000,17.95000,17.50000,17.50000,302000
01/31/2008,0000,17.40000,17.40000,16.95000,17.00000,157000
02/01/2008,0000,17.15000,17.30000,17.00000,17.20000,273000
02/12/2008,0000,17.20000,17.65000,17.20000,17.50000,245000
02/13/2008,0000,17.55000,18.00000,17.55000,18.00000,321000
02/14/2008,0000,18.20000,18.50000,18.00000,18.00000,989000
02/15/2008,0000,18.00000,18.20000,17.70000,17.95000,231000
02/18/2008,0000,18.10000,18.45000,17.90000,18.25000,3005000
02/19/2008,0000,18.40000,19.15000,18.40000,19.10000,3038000
02/20/2008,0000,18.90000,19.20000,18.50000,18.85000,1157000
02/21/2008,0000,19.10000,19.15000,18.60000,18.70000,1179000
02/22/2008,0000,18.70000,19.70000,18.60000,19.30000,4024000
02/25/2008,0000,19.60000,19.70000,19.10000,19.25000,2181000
02/26/2008,0000,19.40000,19.55000,18.80000,19.20000,3080000
02/27/2008,0000,19.20000,19.30000,18.55000,18.55000,1934000
02/29/2008,0000,18.40000,18.85000,18.40000,18.50000,855000
03/03/2008,0000,18.25000,18.30000,17.90000,17.90000,553000
03/04/2008,0000,18.10000,18.30000,17.95000,18.00000,654000
03/05/2008,0000,18.00000,18.20000,17.85000,17.85000,808000
03/06/2008,0000,17.90000,18.30000,17.90000,18.30000,866000
03/07/2008,0000,18.30000,18.65000,18.10000,18.55000,1174000
03/10/2008,0000,18.85000,18.85000,18.05000,18.10000,646000
03/11/2008,0000,18.00000,18.25000,17.90000,18.00000,496000
03/12/2008,0000,18.40000,18.45000,18.10000,18.10000,633000
03/13/2008,0000,18.10000,18.25000,17.80000,17.80000,288000
03/14/2008,0000,17.90000,18.40000,17.70000,17.70000,1100000
03/17/2008,0000,17.60000,18.30000,16.80000,18.30000,899000
03/18/2008,0000,18.25000,18.25000,17.65000,18.00000,377000
03/19/2008,0000,18.25000,18.25000,17.80000,18.15000,458000
03/20/2008,0000,18.20000,18.20000,17.80000,18.00000,193000
03/21/2008,0000,18.10000,18.25000,17.90000,17.90000,956000
03/24/2008,0000,18.45000,18.45000,18.00000,18.00000,1259000
03/25/2008,0000,18.20000,18.55000,18.05000,18.05000,1102000
03/26/2008,0000,18.15000,18.30000,17.85000,18.05000,1115000
03/27/2008,0000,18.05000,18.05000,17.55000,17.60000,653000
03/28/2008,0000,17.80000,17.80000,17.45000,17.45000,577000
03/31/2008,0000,17.45000,17.50000,17.10000,17.20000,624000
04/01/2008,0000,17.20000,17.45000,17.20000,17.20000,438000
04/02/2008,0000,17.50000,17.55000,17.40000,17.45000,376000
04/03/2008,0000,17.70000,18.05000,17.45000,17.70000,976000
04/07/2008,0000,17.85000,17.95000,17.70000,17.75000,778000
04/08/2008,0000,17.80000,17.90000,17.45000,17.80000,888000
04/09/2008,0000,17.80000,17.80000,17.35000,17.45000,1056000
04/10/2008,0000,17.35000,17.75000,17.35000,17.75000,643000
04/11/2008,0000,17.90000,18.05000,17.75000,17.95000,1434000
04/14/2008,0000,17.80000,17.80000,17.50000,17.50000,338000
04/15/2008,0000,17.50000,18.05000,17.50000,18.05000,1547000
04/16/2008,0000,18.20000,18.20000,17.70000,17.90000,612000
04/17/2008,0000,18.00000,18.20000,17.95000,18.10000,1088000
04/18/2008,0000,18.30000,18.30000,17.85000,18.10000,627000
04/21/2008,0000,18.20000,18.80000,18.10000,18.75000,2484000
04/22/2008,0000,18.75000,19.20000,18.45000,18.80000,2749000
04/23/2008,0000,19.00000,19.20000,18.80000,18.80000,2253000
04/24/2008,0000,18.90000,18.95000,18.45000,18.50000,655000
04/25/2008,0000,18.50000,19.10000,18.30000,18.30000,2629000
04/28/2008,0000,18.50000,18.80000,18.00000,18.00000,3232000
04/29/2008,0000,18.10000,18.10000,17.50000,17.60000,1442000
04/30/2008,0000,17.65000,17.85000,17.60000,17.60000,346000
05/02/2008,0000,17.60000,17.85000,17.60000,17.60000,694000
05/05/2008,0000,17.60000,17.75000,17.45000,17.45000,600000
05/06/2008,0000,17.60000,17.60000,17.35000,17.35000,439000
05/07/2008,0000,17.50000,18.20000,17.50000,17.80000,1669000
05/08/2008,0000,17.80000,17.80000,17.50000,17.50000,383000
05/09/2008,0000,17.70000,17.95000,17.30000,17.30000,1720000
05/12/2008,0000,17.30000,17.80000,17.10000,17.80000,547000
05/13/2008,0000,17.80000,17.85000,17.50000,17.55000,659000
05/14/2008,0000,17.65000,17.65000,17.40000,17.40000,538000
05/15/2008,0000,17.40000,17.60000,17.40000,17.50000,571000
05/16/2008,0000,17.60000,17.65000,17.50000,17.65000,801000
05/19/2008,0000,17.75000,17.75000,17.50000,17.70000,662000
05/20/2008,0000,17.70000,17.80000,17.45000,17.45000,713000
05/21/2008,0000,17.45000,17.70000,17.15000,17.15000,1842000
05/22/2008,0000,17.05000,17.25000,16.80000,16.90000,941000
05/23/2008,0000,17.00000,17.10000,16.70000,16.70000,450000
05/26/2008,0000,16.60000,16.70000,16.00000,16.00000,399000
05/27/2008,0000,16.20000,16.50000,16.10000,16.50000,436000
05/28/2008,0000,16.60000,16.60000,15.80000,15.80000,668000
05/29/2008,0000,15.90000,16.00000,15.35000,15.35000,1246000
05/30/2008,0000,15.50000,15.90000,15.10000,15.50000,929000
06/02/2008,0000,15.60000,15.95000,15.50000,15.85000,369000
06/03/2008,0000,15.85000,15.85000,15.55000,15.60000,140000
06/04/2008,0000,15.60000,16.20000,15.60000,16.20000,387000
06/05/2008,0000,16.10000,16.70000,15.85000,16.60000,937000
06/06/2008,0000,16.60000,16.80000,16.40000,16.55000,917000
06/10/2008,0000,16.25000,16.35000,15.85000,15.85000,1550000
06/11/2008,0000,15.85000,15.85000,15.35000,15.50000,246000
06/12/2008,0000,14.45000,15.25000,14.45000,14.55000,1452000
06/13/2008,0000,14.45000,15.50000,14.45000,15.50000,809000
06/16/2008,0000,15.60000,16.00000,15.55000,16.00000,1329000
06/17/2008,0000,16.00000,16.15000,15.00000,16.05000,1437000
06/18/2008,0000,15.55000,15.80000,15.55000,15.60000,261000
06/19/2008,0000,15.30000,15.70000,15.10000,15.70000,332000
06/20/2008,0000,15.60000,15.70000,15.15000,15.60000,258000
06/23/2008,0000,14.70000,15.55000,14.70000,15.50000,401000
06/24/2008,0000,15.45000,15.55000,15.10000,15.55000,335000
06/25/2008,0000,15.60000,15.60000,15.10000,15.55000,600000
06/26/2008,0000,15.55000,15.90000,15.30000,15.70000,865000
06/27/2008,0000,15.40000,15.50000,15.00000,15.50000,1276000
06/30/2008,0000,15.50000,15.50000,15.00000,15.10000,1505000
07/01/2008,0000,14.70000,15.10000,14.05000,14.60000,1003000
07/02/2008,0000,14.00000,14.80000,14.00000,14.60000,397000
07/03/2008,0000,14.60000,15.40000,14.35000,15.30000,1480000
07/04/2008,0000,15.30000,15.70000,15.30000,15.50000,1010000
07/07/2008,0000,15.50000,15.50000,15.20000,15.25000,1050000
07/08/2008,0000,15.10000,15.20000,14.40000,14.50000,497000
07/09/2008,0000,14.70000,14.95000,14.30000,14.50000,380000
07/10/2008,0000,14.50000,14.50000,14.10000,14.45000,371000
07/11/2008,0000,14.50000,15.05000,14.40000,14.80000,1128000
07/14/2008,0000,14.35000,14.85000,14.30000,14.75000,708000
07/15/2008,0000,14.50000,14.60000,14.10000,14.10000,314000
07/16/2008,0000,14.00000,14.30000,14.00000,14.20000,906000
07/17/2008,0000,14.50000,15.15000,14.50000,15.15000,1407000
07/18/2008,0000,15.60000,15.60000,14.50000,15.10000,1050000
07/21/2008,0000,15.10000,15.60000,14.85000,15.50000,1300000
07/22/2008,0000,15.05000,15.70000,15.05000,15.45000,521000
07/23/2008,0000,15.45000,16.45000,15.45000,16.45000,1171000
07/24/2008,0000,16.80000,16.80000,16.35000,16.35000,520000
07/25/2008,0000,16.10000,16.40000,15.90000,16.40000,959000
07/29/2008,0000,16.05000,16.55000,15.90000,16.50000,561000
07/30/2008,0000,16.80000,17.65000,16.80000,17.65000,2523000
07/31/2008,0000,18.00000,18.10000,17.15000,17.65000,3417000
08/01/2008,0000,17.40000,17.90000,16.85000,17.25000,1259000
08/04/2008,0000,17.10000,17.60000,16.90000,17.50000,493000
08/05/2008,0000,17.60000,17.75000,17.30000,17.50000,2242000
08/06/2008,0000,17.85000,18.50000,17.75000,18.45000,2750000
08/07/2008,0000,18.45000,18.45000,17.90000,17.90000,1757000
08/08/2008,0000,18.00000,18.00000,17.35000,17.60000,1789000
08/11/2008,0000,17.80000,18.65000,17.80000,18.65000,4686000
08/12/2008,0000,18.70000,19.00000,18.05000,18.85000,3459000
08/13/2008,0000,18.70000,19.65000,18.15000,19.65000,3540000
08/14/2008,0000,18.30000,19.05000,17.50000,18.95000,4567000
08/15/2008,0000,18.95000,19.10000,18.50000,18.90000,1897000
08/18/2008,0000,18.90000,19.35000,18.50000,18.90000,1991000
08/19/2008,0000,18.60000,18.85000,18.30000,18.40000,381000
08/20/2008,0000,18.40000,18.90000,18.35000,18.85000,1953000
08/21/2008,0000,18.95000,19.15000,18.70000,18.80000,1092000
08/22/2008,0000,18.90000,19.15000,18.80000,19.10000,1333000
08/25/2008,0000,19.40000,19.50000,19.20000,19.25000,678000
08/26/2008,0000,19.10000,20.45000,19.10000,20.45000,4167000
08/27/2008,0000,20.80000,20.80000,20.00000,20.30000,2660000
08/28/2008,0000,20.30000,20.90000,20.10000,20.75000,2996000
08/29/2008,0000,20.75000,20.90000,20.55000,20.60000,4750000
09/01/2008,0000,20.40000,20.65000,19.80000,20.10000,5271000
09/02/2008,0000,19.65000,20.30000,19.65000,20.20000,1916000
09/03/2008,0000,20.10000,20.30000,19.70000,20.20000,1352000
09/04/2008,0000,20.10000,20.10000,19.05000,19.60000,1336000
09/05/2008,0000,18.50000,19.20000,18.50000,18.95000,426000
09/08/2008,0000,19.50000,19.60000,18.85000,18.90000,2702000
09/09/2008,0000,18.80000,18.80000,18.00000,18.15000,898000
09/10/2008,0000,17.95000,18.15000,17.25000,18.15000,471000
09/11/2008,0000,18.20000,18.20000,17.55000,18.05000,328000
09/12/2008,0000,18.05000,18.05000,17.50000,18.00000,356000
09/15/2008,0000,18.00000,18.00000,17.25000,17.25000,155000
09/16/2008,0000,16.10000,17.25000,16.05000,17.20000,1083000
09/17/2008,0000,17.20000,17.30000,16.70000,17.25000,589000
09/18/2008,0000,16.05000,16.70000,16.05000,16.60000,471000
09/19/2008,0000,17.75000,17.75000,17.05000,17.25000,693000
09/22/2008,0000,17.30000,17.30000,16.80000,17.10000,311000
09/23/2008,0000,16.70000,17.10000,16.50000,17.10000,894000
09/24/2008,0000,17.10000,17.10000,16.80000,17.00000,136000
09/25/2008,0000,17.00000,17.00000,16.65000,17.00000,307000
09/26/2008,0000,17.00000,18.15000,16.70000,18.15000,1862000
09/30/2008,0000,16.90000,18.35000,16.90000,18.25000,2466000
10/01/2008,0000,18.70000,19.50000,18.50000,19.50000,1956000
10/02/2008,0000,19.50000,20.70000,19.25000,20.65000,2002000
10/03/2008,0000,20.50000,21.00000,19.90000,20.70000,1374000
10/06/2008,0000,20.10000,20.40000,19.90000,20.15000,611000
10/07/2008,0000,19.50000,20.10000,18.75000,18.75000,1835000
10/08/2008,0000,17.50000,17.65000,17.45000,17.45000,382000
10/09/2008,0000,16.25000,18.20000,16.25000,17.80000,1493000
10/13/2008,0000,17.30000,17.80000,17.20000,17.20000,135000
10/14/2008,0000,17.50000,17.85000,17.00000,17.05000,1330000
10/15/2008,0000,16.80000,16.80000,16.50000,16.50000,688000
10/16/2008,0000,15.95000,16.10000,15.95000,15.95000,538000
10/17/2008,0000,15.60000,15.60000,15.40000,15.40000,469000
10/20/2008,0000,14.90000,15.50000,14.90000,15.20000,2047000
10/21/2008,0000,15.80000,16.25000,15.60000,16.25000,947000
10/22/2008,0000,16.50000,17.35000,16.00000,17.35000,2773000
10/23/2008,0000,17.30000,17.45000,16.75000,17.15000,757000
10/24/2008,0000,17.10000,17.20000,16.55000,16.80000,689000
10/27/2008,0000,15.80000,16.60000,15.80000,16.60000,215000
10/28/2008,0000,16.05000,17.35000,16.05000,16.75000,408000
10/29/2008,0000,17.30000,17.50000,16.75000,16.95000,1446000
10/30/2008,0000,17.10000,18.10000,16.60000,18.10000,827000
10/31/2008,0000,18.20000,18.40000,17.60000,17.70000,783000
11/03/2008,0000,17.15000,18.00000,17.15000,17.80000,1304000
11/04/2008,0000,17.75000,18.70000,17.20000,18.70000,1957000
11/05/2008,0000,18.50000,19.20000,18.15000,19.20000,2588000
11/06/2008,0000,18.10000,19.20000,18.10000,19.20000,690000
11/07/2008,0000,19.20000,19.20000,18.40000,19.10000,504000
11/10/2008,0000,19.30000,19.30000,18.70000,18.80000,409000
11/11/2008,0000,18.80000,19.15000,17.65000,18.70000,912000
11/12/2008,0000,18.10000,18.60000,17.95000,18.45000,516000
11/13/2008,0000,17.80000,18.50000,17.55000,18.50000,150000
11/14/2008,0000,18.90000,18.95000,18.25000,18.60000,282000
11/17/2008,0000,18.10000,18.60000,18.10000,18.60000,199000
11/18/2008,0000,18.60000,18.60000,18.10000,18.45000,320000
11/19/2008,0000,18.45000,18.45000,17.75000,18.35000,295000
11/20/2008,0000,17.80000,18.00000,17.70000,17.90000,189000
11/21/2008,0000,16.65000,18.00000,16.65000,17.95000,341000
11/24/2008,0000,17.95000,18.20000,17.30000,17.95000,202000
11/25/2008,0000,18.40000,18.85000,18.40000,18.50000,690000
11/26/2008,0000,18.55000,18.80000,18.45000,18.50000,1466000
11/27/2008,0000,18.50000,18.95000,18.30000,18.60000,1011000
11/28/2008,0000,18.35000,18.70000,18.25000,18.45000,1026000
12/01/2008,0000,18.60000,18.80000,18.20000,18.35000,1648000
12/02/2008,0000,18.00000,18.35000,17.90000,18.10000,243000
12/03/2008,0000,17.70000,18.30000,17.70000,18.10000,208000
12/04/2008,0000,18.20000,18.20000,17.80000,17.80000,145000
12/05/2008,0000,17.80000,18.05000,17.70000,17.80000,74000
12/08/2008,0000,17.80000,18.70000,17.75000,18.70000,1961000
12/09/2008,0000,19.00000,19.00000,18.20000,18.50000,532000
12/10/2008,0000,18.50000,18.60000,18.20000,18.40000,557000
12/11/2008,0000,18.35000,18.50000,18.00000,18.00000,262000
12/12/2008,0000,18.00000,18.10000,17.30000,17.55000,330000
12/15/2008,0000,17.60000,17.90000,17.60000,17.80000,249000
12/16/2008,0000,17.80000,17.80000,17.50000,17.75000,140000
12/17/2008,0000,18.00000,18.00000,17.50000,17.75000,430000
12/18/2008,0000,17.50000,17.80000,17.50000,17.75000,126000
12/19/2008,0000,17.50000,17.75000,17.45000,17.45000,244000
12/22/2008,0000,17.40000,17.45000,17.10000,17.15000,151000
12/23/2008,0000,17.00000,17.15000,16.70000,17.00000,360000
12/24/2008,0000,16.90000,17.15000,16.80000,17.05000,104000
12/25/2008,0000,17.40000,18.10000,17.00000,17.95000,1166000
12/26/2008,0000,18.20000,18.30000,17.65000,17.75000,911000
12/29/2008,0000,17.95000,17.95000,17.20000,17.30000,302000
12/30/2008,0000,17.30000,18.10000,17.30000,17.90000,738000
12/31/2008,0000,18.20000,18.20000,17.30000,17.30000,250000
01/05/2009,0000,17.95000,17.95000,17.50000,17.60000,168000
01/06/2009,0000,17.60000,17.75000,17.35000,17.70000,98000
01/07/2009,0000,17.90000,17.90000,17.45000,17.70000,788000
01/08/2009,0000,17.70000,17.70000,17.30000,17.30000,225000
01/09/2009,0000,17.35000,17.40000,17.20000,17.30000,55000
01/12/2009,0000,17.10000,17.30000,17.10000,17.30000,53000
01/13/2009,0000,17.30000,17.35000,17.05000,17.35000,36000
01/14/2009,0000,17.45000,17.50000,17.30000,17.35000,82000
01/15/2009,0000,17.20000,17.30000,17.00000,17.30000,210000
01/16/2009,0000,17.60000,17.60000,17.10000,17.25000,193000
01/19/2009,0000,17.25000,17.50000,17.20000,17.40000,114000
01/20/2009,0000,17.10000,17.35000,17.10000,17.35000,52000
01/21/2009,0000,16.90000,18.50000,16.90000,18.00000,936000
02/02/2009,0000,18.00000,18.40000,17.80000,18.00000,790000
02/03/2009,0000,18.00000,18.15000,17.80000,18.00000,235000
02/04/2009,0000,18.00000,18.20000,17.90000,18.05000,143000
02/05/2009,0000,18.05000,18.20000,18.05000,18.10000,131000
02/06/2009,0000,18.20000,18.50000,18.00000,18.50000,411000
02/09/2009,0000,18.80000,18.80000,18.30000,18.45000,198000
02/10/2009,0000,18.55000,18.55000,18.35000,18.35000,188000
02/11/2009,0000,18.35000,19.20000,18.20000,18.80000,4654000
02/12/2009,0000,19.00000,19.00000,18.70000,18.80000,1450000
02/13/2009,0000,18.80000,18.90000,18.75000,18.75000,199000
02/16/2009,0000,18.55000,18.75000,18.40000,18.65000,602000
02/17/2009,0000,18.55000,18.65000,18.50000,18.65000,357000
02/18/2009,0000,18.50000,18.85000,18.45000,18.80000,146000
02/19/2009,0000,18.55000,18.95000,18.45000,18.80000,142000
02/20/2009,0000,18.65000,18.75000,18.55000,18.75000,84000
02/23/2009,0000,18.75000,18.80000,18.50000,18.80000,95000
02/24/2009,0000,18.65000,18.70000,18.55000,18.55000,110000
02/25/2009,0000,18.95000,18.95000,18.65000,18.75000,222000
02/26/2009,0000,18.00000,19.55000,18.00000,19.20000,633000
02/27/2009,0000,19.20000,20.00000,19.20000,19.85000,3312000
03/02/2009,0000,19.85000,20.30000,19.75000,19.80000,378000
03/03/2009,0000,19.90000,20.00000,19.75000,20.00000,526000
03/04/2009,0000,20.00000,20.45000,20.00000,20.20000,960000
03/05/2009,0000,20.40000,20.50000,20.00000,20.00000,355000
03/06/2009,0000,20.00000,20.30000,19.65000,20.20000,786000
03/09/2009,0000,20.30000,20.30000,19.70000,19.80000,150000
03/10/2009,0000,19.70000,20.00000,19.60000,19.60000,126000
03/11/2009,0000,19.95000,20.00000,19.60000,20.00000,508000
03/12/2009,0000,19.95000,21.40000,19.95000,20.80000,3961000
03/13/2009,0000,22.00000,22.25000,22.00000,22.25000,3647000
03/16/2009,0000,22.25000,23.15000,21.50000,22.65000,4654000
03/17/2009,0000,22.65000,23.25000,22.25000,22.75000,3326000
03/18/2009,0000,22.75000,23.80000,22.45000,22.70000,5196000
03/19/2009,0000,22.80000,23.30000,22.65000,23.00000,1876000
03/20/2009,0000,23.00000,23.30000,22.40000,22.65000,584000
03/23/2009,0000,22.65000,22.70000,22.45000,22.60000,372000
03/24/2009,0000,22.75000,23.30000,22.65000,22.65000,757000
03/25/2009,0000,22.65000,24.20000,22.50000,24.10000,2735000
03/26/2009,0000,24.70000,25.70000,24.70000,25.15000,4302000
03/27/2009,0000,25.50000,25.50000,24.00000,24.35000,2267000
03/30/2009,0000,22.65000,24.15000,22.65000,23.70000,1868000
03/31/2009,0000,23.70000,24.00000,23.20000,23.60000,1989000
04/01/2009,0000,24.00000,24.00000,21.95000,23.00000,3380000
04/02/2009,0000,22.90000,22.90000,21.80000,22.20000,3163000
04/03/2009,0000,22.20000,22.75000,22.20000,22.20000,1044000
04/06/2009,0000,22.80000,22.80000,21.95000,21.95000,816000
04/07/2009,0000,21.80000,23.00000,21.65000,22.60000,1923000
04/08/2009,0000,22.20000,22.50000,21.70000,21.70000,1042000
04/09/2009,0000,22.10000,22.25000,21.70000,21.85000,2137000
04/10/2009,0000,22.20000,22.50000,21.85000,22.20000,1887000
04/13/2009,0000,22.40000,22.50000,21.70000,21.70000,2508000
04/14/2009,0000,21.85000,22.50000,21.70000,22.15000,4212000
04/15/2009,0000,22.40000,22.90000,22.30000,22.80000,4262000
04/16/2009,0000,23.40000,23.40000,21.60000,21.70000,7247000
04/17/2009,0000,21.90000,21.90000,20.20000,20.20000,9315000
04/20/2009,0000,20.00000,20.40000,19.00000,19.55000,2303000
04/21/2009,0000,19.00000,20.10000,19.00000,19.95000,1973000
04/22/2009,0000,19.95000,20.20000,19.70000,20.00000,1517000
04/23/2009,0000,20.10000,20.30000,19.65000,20.10000,2108000
04/24/2009,0000,20.20000,20.40000,19.90000,19.90000,1141000
04/27/2009,0000,20.00000,20.20000,19.00000,19.40000,1196000
04/28/2009,0000,19.40000,19.40000,18.10000,18.65000,1013000
04/29/2009,0000,18.20000,19.05000,18.20000,18.85000,1012000
04/30/2009,0000,19.40000,19.90000,18.85000,19.50000,3312000
05/04/2009,0000,19.50000,19.75000,19.25000,19.25000,1436000
05/05/2009,0000,19.25000,19.40000,18.80000,18.95000,1052000
05/06/2009,0000,18.60000,19.40000,18.50000,19.35000,1367000
05/07/2009,0000,19.50000,19.60000,19.00000,19.00000,756000
05/08/2009,0000,19.00000,20.30000,18.65000,20.30000,3270000
05/11/2009,0000,20.75000,20.90000,19.80000,19.80000,1998000
05/12/2009,0000,19.80000,19.80000,19.00000,19.00000,739000
05/13/2009,0000,19.00000,19.30000,18.80000,18.85000,780000
05/14/2009,0000,18.85000,19.15000,18.70000,18.70000,528000
05/15/2009,0000,19.10000,19.25000,18.25000,18.45000,1395000
05/18/2009,0000,18.25000,18.85000,18.25000,18.60000,604000
05/19/2009,0000,18.80000,19.60000,18.80000,19.55000,1790000
05/20/2009,0000,20.10000,20.10000,19.10000,19.15000,1536000
05/21/2009,0000,19.15000,19.15000,18.45000,18.60000,1918000
05/22/2009,0000,18.65000,18.75000,18.30000,18.70000,512000
05/25/2009,0000,18.90000,18.90000,18.45000,18.45000,611000
05/26/2009,0000,18.45000,18.60000,18.05000,18.05000,830000
05/27/2009,0000,18.40000,18.55000,18.05000,18.55000,1024000
06/01/2009,0000,18.55000,18.60000,18.35000,18.35000,403000
06/02/2009,0000,18.50000,18.70000,18.35000,18.35000,775000
06/03/2009,0000,18.50000,18.65000,18.35000,18.50000,328000
06/04/2009,0000,18.65000,18.65000,18.10000,18.20000,668000
06/05/2009,0000,18.20000,18.45000,18.00000,18.20000,1044000
06/08/2009,0000,18.10000,18.20000,17.60000,17.80000,817000
06/09/2009,0000,17.80000,17.80000,17.35000,17.40000,872000
06/10/2009,0000,17.60000,18.60000,17.60000,18.60000,4271000
06/11/2009,0000,18.70000,19.10000,18.40000,18.85000,3185000
06/12/2009,0000,18.70000,18.85000,18.40000,18.50000,803000
06/15/2009,0000,18.50000,18.70000,18.15000,18.60000,1109000
06/16/2009,0000,18.60000,18.75000,18.40000,18.65000,706000
06/17/2009,0000,18.55000,18.70000,18.25000,18.55000,938000
06/18/2009,0000,18.55000,18.55000,18.30000,18.30000,396000
06/19/2009,0000,18.55000,18.55000,18.30000,18.50000,209000
06/22/2009,0000,18.55000,18.55000,18.30000,18.50000,287000
06/23/2009,0000,18.50000,18.50000,18.10000,18.30000,259000
06/24/2009,0000,18.50000,19.00000,18.20000,18.55000,546000
06/25/2009,0000,18.55000,18.55000,18.30000,18.35000,326000
06/26/2009,0000,18.50000,18.60000,18.20000,18.40000,574000
06/29/2009,0000,18.35000,18.40000,18.25000,18.30000,203000
06/30/2009,0000,18.30000,18.45000,18.25000,18.25000,299000
07/01/2009,0000,18.30000,18.55000,18.15000,18.35000,2181000
07/02/2009,0000,18.35000,18.35000,18.10000,18.20000,861000
07/03/2009,0000,18.20000,18.30000,18.05000,18.10000,690000
07/06/2009,0000,18.10000,18.20000,18.10000,18.15000,265000
07/07/2009,0000,18.15000,18.25000,18.05000,18.05000,983000
07/08/2009,0000,18.00000,18.20000,18.00000,18.10000,253000
07/09/2009,0000,18.10000,18.25000,18.10000,18.20000,342000
07/10/2009,0000,18.20000,18.55000,18.20000,18.30000,1138000
07/13/2009,0000,18.35000,18.40000,18.10000,18.15000,388000
07/14/2009,0000,18.15000,18.25000,18.10000,18.15000,329000
07/15/2009,0000,18.20000,18.30000,18.10000,18.15000,961000
07/16/2009,0000,18.30000,18.30000,18.00000,18.00000,1321000
07/17/2009,0000,18.00000,18.40000,18.00000,18.35000,722000
07/20/2009,0000,18.45000,18.45000,18.10000,18.10000,1100000
07/21/2009,0000,18.20000,18.40000,18.20000,18.35000,781000
07/22/2009,0000,18.40000,18.45000,18.00000,18.05000,4655000
07/23/2009,0000,17.30000,18.00000,17.10000,17.80000,2696000
07/24/2009,0000,18.00000,18.05000,17.60000,17.80000,1856000
07/27/2009,0000,17.80000,17.90000,17.60000,17.65000,868000
07/28/2009,0000,17.60000,17.80000,17.60000,17.60000,1454000
07/29/2009,0000,17.65000,17.70000,17.50000,17.65000,592000
07/30/2009,0000,17.70000,17.80000,17.50000,17.75000,568000
07/31/2009,0000,17.90000,18.95000,17.80000,18.95000,5414000
08/03/2009,0000,19.40000,20.25000,19.20000,20.10000,5829000
08/04/2009,0000,20.25000,20.35000,18.70000,19.00000,4082000
08/05/2009,0000,19.00000,20.00000,18.60000,18.70000,3180000
08/06/2009,0000,18.80000,19.35000,18.60000,19.10000,2159000
08/10/2009,0000,19.20000,19.20000,18.50000,18.70000,951000
08/11/2009,0000,18.55000,19.10000,18.55000,19.10000,718000
08/12/2009,0000,19.10000,19.35000,18.80000,19.10000,1798000
08/13/2009,0000,19.25000,19.25000,18.90000,19.00000,1421000
08/14/2009,0000,19.10000,19.15000,18.80000,19.00000,1017000
08/17/2009,0000,19.20000,19.90000,19.20000,19.50000,1828000
08/18/2009,0000,19.50000,19.50000,18.40000,18.85000,1212000
08/19/2009,0000,18.95000,19.25000,18.90000,19.00000,619000
08/20/2009,0000,19.10000,19.10000,18.80000,18.85000,781000
08/21/2009,0000,18.90000,19.10000,18.50000,18.50000,1102000
08/24/2009,0000,18.80000,18.80000,18.40000,18.70000,675000
08/25/2009,0000,18.80000,19.20000,18.70000,18.80000,1355000
08/26/2009,0000,18.80000,19.00000,18.65000,18.80000,1509000
08/27/2009,0000,18.80000,18.95000,18.60000,18.70000,595000
08/28/2009,0000,18.60000,18.95000,18.60000,18.75000,776000
08/31/2009,0000,18.75000,19.30000,18.60000,19.10000,2885000
09/01/2009,0000,19.25000,19.40000,19.00000,19.20000,1946000
09/02/2009,0000,19.20000,19.25000,18.80000,18.85000,1713000
09/03/2009,0000,18.80000,19.15000,18.75000,19.00000,488000
09/04/2009,0000,19.10000,19.40000,18.80000,18.80000,2690000
09/07/2009,0000,18.90000,18.95000,18.70000,18.75000,1026000
09/08/2009,0000,18.75000,18.90000,18.75000,18.80000,762000
09/09/2009,0000,18.80000,18.90000,18.70000,18.70000,933000
09/10/2009,0000,18.80000,19.00000,18.65000,18.70000,617000
09/11/2009,0000,18.70000,18.95000,18.40000,18.50000,1989000
09/14/2009,0000,18.50000,18.60000,18.15000,18.15000,1065000
09/15/2009,0000,18.00000,18.35000,18.00000,18.25000,862000
09/16/2009,0000,18.40000,18.60000,18.30000,18.60000,1169000
09/17/2009,0000,18.70000,18.70000,18.45000,18.45000,840000
09/18/2009,0000,18.45000,18.55000,18.35000,18.50000,484000
09/21/2009,0000,18.55000,18.55000,18.30000,18.40000,835000
09/22/2009,0000,18.40000,18.40000,18.15000,18.15000,897000
09/23/2009,0000,18.15000,18.45000,18.15000,18.40000,393000
09/24/2009,0000,18.50000,18.95000,18.35000,18.60000,1478000
09/25/2009,0000,18.50000,18.60000,18.40000,18.50000,439000
09/28/2009,0000,18.50000,18.50000,17.95000,18.30000,921000
09/29/2009,0000,18.30000,18.60000,18.25000,18.50000,578000
09/30/2009,0000,18.55000,18.60000,18.40000,18.50000,536000
10/01/2009,0000,18.60000,18.60000,18.20000,18.40000,404000
10/02/2009,0000,18.40000,18.85000,18.40000,18.75000,1183000
10/05/2009,0000,18.95000,18.95000,18.60000,18.65000,420000
10/06/2009,0000,18.80000,19.50000,18.65000,19.30000,3065000
10/07/2009,0000,19.50000,19.65000,19.10000,19.20000,2464000
10/08/2009,0000,19.30000,19.50000,19.10000,19.20000,1154000
10/09/2009,0000,19.40000,19.40000,19.15000,19.35000,710000
10/12/2009,0000,19.30000,19.60000,19.10000,19.35000,1794000
10/13/2009,0000,19.15000,19.40000,18.95000,19.25000,943000
10/14/2009,0000,19.40000,19.55000,19.20000,19.50000,1572000
10/15/2009,0000,19.60000,19.85000,19.40000,19.60000,2421000
10/16/2009,0000,19.80000,20.95000,19.60000,20.95000,7556000
10/19/2009,0000,21.30000,22.00000,21.00000,21.50000,7176000
10/20/2009,0000,21.30000,21.50000,20.70000,20.80000,2569000
10/21/2009,0000,20.85000,21.00000,20.10000,20.35000,2379000
10/22/2009,0000,20.15000,20.50000,20.15000,20.35000,1039000
10/23/2009,0000,20.60000,21.20000,20.50000,20.80000,3344000
10/26/2009,0000,20.80000,20.95000,20.25000,20.25000,1113000
10/27/2009,0000,20.25000,20.55000,20.00000,20.40000,967000
10/28/2009,0000,20.40000,20.55000,20.00000,20.00000,1007000
10/29/2009,0000,19.80000,19.80000,19.45000,19.70000,966000
10/30/2009,0000,19.95000,19.95000,19.60000,19.70000,600000
11/02/2009,0000,19.30000,20.45000,19.30000,20.20000,1254000
11/03/2009,0000,20.45000,21.20000,20.20000,21.00000,2648000
11/04/2009,0000,21.55000,21.55000,20.80000,21.10000,3320000
11/05/2009,0000,21.10000,22.10000,20.90000,21.65000,6136000
11/06/2009,0000,22.45000,23.00000,22.10000,22.30000,10315000
11/09/2009,0000,22.30000,22.85000,21.90000,22.55000,6121000
11/10/2009,0000,22.90000,23.90000,22.90000,23.60000,11176000
11/11/2009,0000,23.60000,23.60000,22.80000,23.40000,2869000
11/12/2009,0000,24.60000,24.60000,23.50000,23.80000,5730000
11/13/2009,0000,23.80000,23.95000,22.95000,23.00000,5123000
11/16/2009,0000,23.30000,24.60000,23.20000,24.60000,6483000
11/17/2009,0000,25.00000,25.45000,24.60000,24.85000,8377000
11/18/2009,0000,25.10000,25.25000,24.55000,24.95000,3057000
11/19/2009,0000,25.00000,26.40000,24.80000,26.10000,8023000
11/20/2009,0000,25.95000,26.00000,24.95000,25.70000,5072000
11/23/2009,0000,25.70000,26.15000,25.45000,25.55000,2993000
11/24/2009,0000,25.80000,26.10000,25.00000,25.00000,5622000
11/25/2009,0000,25.10000,25.55000,24.85000,25.30000,7234000
11/26/2009,0000,25.50000,25.70000,25.10000,25.25000,2848000
11/27/2009,0000,24.90000,25.35000,24.40000,24.40000,3298000
11/30/2009,0000,25.00000,25.10000,24.80000,25.00000,1305000
12/01/2009,0000,25.35000,25.35000,24.60000,24.95000,1230000
12/02/2009,0000,25.00000,25.40000,24.95000,24.95000,1576000
12/03/2009,0000,24.95000,25.20000,24.35000,24.40000,1583000
12/04/2009,0000,24.40000,25.65000,24.40000,25.05000,4888000
12/07/2009,0000,25.60000,26.80000,25.30000,26.80000,6998000
12/08/2009,0000,28.65000,28.65000,28.00000,28.65000,16896000
12/09/2009,0000,28.70000,29.60000,28.45000,29.15000,11100000
12/11/2009,0000,30.80000,31.40000,29.40000,29.70000,6723000
12/14/2009,0000,30.00000,30.00000,28.35000,28.50000,5799000
12/15/2009,0000,28.90000,30.45000,28.55000,30.15000,11455000
12/16/2009,0000,29.65000,30.65000,29.40000,29.80000,7216000
12/17/2009,0000,29.80000,30.10000,28.10000,28.60000,4073000
12/18/2009,0000,28.60000,29.00000,27.90000,28.30000,4429000
12/21/2009,0000,28.30000,28.75000,28.25000,28.25000,1350000
12/22/2009,0000,28.40000,29.40000,28.25000,28.40000,4765000
12/23/2009,0000,28.90000,28.90000,28.05000,28.20000,8038000
12/25/2009,0000,29.45000,29.80000,28.50000,29.35000,10405000
04/02/2007,0000,24.11000,24.25000,23.45000,23.55000,5657800
04/03/2007,0000,23.26000,23.83000,23.17000,23.31000,4173000
04/04/2007,0000,23.55000,24.07000,23.17000,24.02000,6461500
04/09/2007,0000,24.11000,24.35000,23.31000,23.36000,3612500
04/10/2007,0000,23.31000,23.45000,22.88000,23.17000,4247000
04/11/2007,0000,23.26000,23.45000,23.12000,23.36000,3212700
04/12/2007,0000,23.26000,24.68000,23.17000,24.68000,12000900
04/13/2007,0000,24.87000,24.87000,23.45000,23.50000,7468300
04/16/2007,0000,23.50000,23.64000,22.79000,22.93000,3460200
04/17/2007,0000,22.93000,23.21000,21.37000,21.37000,4986200
04/18/2007,0000,21.37000,22.22000,20.80000,21.75000,2597300
04/19/2007,0000,21.56000,22.13000,21.37000,21.75000,2423800
04/20/2007,0000,21.94000,22.08000,21.42000,21.47000,2409000
04/23/2007,0000,21.56000,21.70000,20.94000,21.09000,2469300
04/24/2007,0000,21.04000,21.61000,21.04000,21.28000,1968000
04/25/2007,0000,21.37000,21.37000,20.99000,20.99000,1729000
04/26/2007,0000,21.13000,21.42000,21.04000,21.04000,1438200
04/27/2007,0000,21.18000,21.23000,20.80000,20.80000,747600
04/30/2007,0000,20.80000,20.99000,20.28000,20.33000,1166400
05/02/2007,0000,20.38000,20.38000,19.57000,19.57000,1807300
05/03/2007,0000,19.57000,19.86000,19.20000,19.29000,1333500
05/04/2007,0000,19.48000,20.61000,19.48000,20.61000,5383900
05/07/2007,0000,20.71000,21.75000,20.66000,21.51000,5823800
05/08/2007,0000,21.51000,22.03000,20.99000,21.75000,4771500
05/09/2007,0000,21.56000,22.13000,21.51000,21.65000,6674100
05/10/2007,0000,21.94000,22.32000,21.61000,21.94000,7889200
05/11/2007,0000,21.28000,22.13000,21.28000,21.75000,7203900
05/14/2007,0000,21.75000,22.13000,21.28000,21.51000,7851100
05/15/2007,0000,21.37000,21.84000,21.28000,21.51000,7821500
05/16/2007,0000,21.51000,21.84000,21.51000,21.61000,8073200
05/17/2007,0000,21.65000,22.32000,21.61000,21.61000,9525200
05/18/2007,0000,21.37000,22.08000,21.37000,21.70000,7658600
05/21/2007,0000,21.75000,22.69000,21.61000,22.41000,11316600
05/22/2007,0000,22.60000,22.60000,21.89000,21.99000,4128600
05/23/2007,0000,21.99000,22.13000,21.65000,21.65000,3006500
05/24/2007,0000,21.70000,21.80000,21.37000,21.37000,2176400
05/25/2007,0000,21.28000,21.80000,21.18000,21.75000,2014600
05/28/2007,0000,22.22000,22.22000,21.47000,21.47000,2379400
05/29/2007,0000,21.51000,22.08000,21.47000,21.51000,2890200
05/30/2007,0000,21.51000,21.80000,21.42000,21.51000,1354700
05/31/2007,0000,21.89000,22.51000,21.56000,22.08000,9258700
06/01/2007,0000,22.32000,22.36000,21.89000,21.89000,3172600
06/04/2007,0000,22.08000,22.46000,21.94000,21.94000,3443300
06/05/2007,0000,22.13000,23.45000,21.84000,23.36000,14743000
06/06/2007,0000,23.73000,24.21000,22.55000,22.60000,10448400
06/07/2007,0000,22.88000,23.50000,22.41000,23.17000,5764600
06/08/2007,0000,22.88000,23.55000,22.88000,23.12000,4450100
06/11/2007,0000,23.45000,23.55000,23.03000,23.55000,4841300
06/12/2007,0000,23.59000,24.21000,23.17000,23.17000,12990700
06/13/2007,0000,23.03000,23.36000,22.51000,22.51000,5272800
06/14/2007,0000,22.74000,22.88000,22.32000,22.32000,3390400
06/15/2007,0000,22.55000,22.55000,22.08000,22.08000,2527500
06/20/2007,0000,22.13000,22.60000,21.75000,21.75000,2664900
06/21/2007,0000,22.03000,22.46000,21.80000,22.08000,3539500
06/22/2007,0000,22.22000,22.51000,22.03000,22.27000,3589200
06/25/2007,0000,22.88000,22.98000,22.41000,22.41000,4272400
06/26/2007,0000,22.51000,22.69000,21.89000,22.03000,2410100
06/27/2007,0000,22.08000,22.51000,21.99000,21.99000,3301600
06/28/2007,0000,22.22000,22.27000,21.84000,21.84000,1972300
06/29/2007,0000,22.03000,22.03000,21.80000,21.80000,2169000
07/02/2007,0000,22.22000,23.17000,21.89000,23.17000,8059400
07/03/2007,0000,23.64000,24.77000,23.07000,24.77000,34928200
07/04/2007,0000,26.48000,26.48000,25.81000,26.48000,26529300
07/05/2007,0000,26.90000,28.32000,26.76000,26.95000,34616200
07/06/2007,0000,27.28000,27.94000,27.09000,27.47000,16771400
07/09/2007,0000,27.47000,27.47000,26.57000,26.95000,12141500
07/10/2007,0000,26.95000,27.80000,26.48000,26.57000,13910800
07/11/2007,0000,26.67000,28.42000,26.52000,28.27000,25288800
07/12/2007,0000,28.27000,28.32000,27.14000,27.14000,12855300
07/13/2007,0000,27.33000,27.52000,25.25000,25.53000,13442300
07/16/2007,0000,25.77000,26.38000,25.44000,25.53000,6687800
07/17/2007,0000,25.77000,26.10000,25.53000,25.86000,5230500
07/18/2007,0000,26.00000,26.67000,25.34000,26.00000,9381300
07/19/2007,0000,26.05000,26.76000,25.86000,25.96000,5983500
07/20/2007,0000,26.43000,26.95000,25.96000,26.24000,11366300
07/23/2007,0000,26.29000,26.67000,26.15000,26.24000,6680400
07/24/2007,0000,26.48000,26.95000,25.96000,26.10000,11974400
07/25/2007,0000,26.10000,27.23000,26.10000,26.85000,11592600
07/26/2007,0000,27.33000,27.37000,25.15000,25.86000,9943900
07/27/2007,0000,24.30000,25.63000,24.30000,24.68000,4553700
07/30/2007,0000,24.68000,25.06000,24.40000,24.68000,3185200
07/31/2007,0000,24.96000,25.53000,24.87000,25.06000,4168800
08/01/2007,0000,24.87000,25.39000,23.83000,23.83000,3722500
08/02/2007,0000,24.02000,24.40000,22.98000,23.78000,4032300
08/03/2007,0000,24.02000,24.35000,23.78000,24.11000,2608900
08/06/2007,0000,23.92000,25.77000,23.78000,25.77000,6456200
08/07/2007,0000,25.96000,26.29000,25.53000,25.63000,7399500
08/08/2007,0000,25.39000,25.72000,24.73000,25.25000,3380900
08/09/2007,0000,25.72000,25.72000,24.87000,24.87000,2954700
08/10/2007,0000,24.40000,25.63000,24.21000,24.59000,5846000
08/13/2007,0000,25.15000,25.15000,24.40000,24.40000,2550700
08/14/2007,0000,24.59000,24.92000,24.30000,24.59000,2257800
08/15/2007,0000,24.49000,24.77000,22.93000,22.98000,4108500
08/16/2007,0000,22.05000,22.70000,20.95000,20.95000,3769000
08/17/2007,0000,21.00000,21.50000,19.50000,20.60000,4001000
08/20/2007,0000,21.60000,22.00000,21.25000,22.00000,3639000
08/21/2007,0000,22.20000,22.40000,21.60000,21.65000,1434000
08/22/2007,0000,21.50000,22.00000,21.05000,21.55000,882000
08/23/2007,0000,22.00000,22.75000,22.00000,22.20000,2569000
08/24/2007,0000,22.00000,23.40000,21.85000,22.65000,2676000
08/27/2007,0000,23.45000,23.45000,22.65000,22.75000,2582000
08/28/2007,0000,22.75000,22.95000,22.20000,22.50000,814000
08/29/2007,0000,21.50000,22.45000,21.50000,22.05000,1177000
08/30/2007,0000,22.45000,22.80000,22.10000,22.50000,1189000
08/31/2007,0000,22.50000,22.75000,22.20000,22.40000,1132000
09/03/2007,0000,22.60000,22.70000,21.90000,21.90000,1779000
09/04/2007,0000,22.30000,22.30000,21.30000,21.50000,1750000
09/05/2007,0000,21.60000,21.80000,21.10000,21.70000,1507000
09/06/2007,0000,21.50000,21.55000,21.10000,21.10000,883000
09/07/2007,0000,21.30000,21.50000,21.15000,21.45000,1100000
09/10/2007,0000,21.00000,21.30000,21.00000,21.10000,591000
09/11/2007,0000,21.30000,22.55000,21.20000,22.55000,6413000
09/12/2007,0000,22.70000,22.70000,21.90000,21.90000,3208000
09/13/2007,0000,22.10000,22.10000,21.70000,21.80000,1042000
09/14/2007,0000,22.25000,22.40000,21.65000,21.80000,1665000
09/17/2007,0000,22.15000,22.15000,21.50000,21.90000,1066000
09/19/2007,0000,22.15000,22.15000,21.20000,21.20000,1517000
09/20/2007,0000,21.25000,21.80000,19.75000,19.75000,4996000
09/21/2007,0000,19.75000,19.95000,18.40000,19.75000,4241000
09/26/2007,0000,20.00000,20.75000,19.95000,20.75000,1878000
09/27/2007,0000,20.75000,21.55000,20.70000,21.20000,3300000
09/28/2007,0000,21.40000,21.60000,21.00000,21.20000,1595000
10/01/2007,0000,21.90000,22.50000,21.40000,22.20000,6736000
10/02/2007,0000,22.50000,22.50000,21.75000,21.80000,3205000
10/03/2007,0000,22.00000,22.00000,21.20000,21.45000,1771000
10/04/2007,0000,21.40000,22.30000,21.10000,21.80000,3175000
10/05/2007,0000,22.10000,22.80000,21.70000,21.80000,5778000
10/08/2007,0000,22.00000,22.10000,21.50000,21.60000,2561000
10/09/2007,0000,21.40000,21.70000,21.25000,21.30000,981000
10/11/2007,0000,21.50000,21.75000,21.30000,21.40000,1144000
10/12/2007,0000,21.40000,21.40000,20.50000,21.05000,1417000
10/15/2007,0000,20.90000,20.90000,20.60000,20.85000,689000
10/16/2007,0000,20.50000,20.95000,20.45000,20.55000,1067000
10/17/2007,0000,20.55000,21.00000,20.50000,20.70000,698000
10/18/2007,0000,20.75000,21.60000,20.75000,21.50000,4118000
10/19/2007,0000,21.50000,21.70000,21.10000,21.15000,1380000
10/22/2007,0000,20.60000,20.95000,20.45000,20.55000,2352000
10/23/2007,0000,20.60000,21.00000,19.15000,19.15000,4653000
10/24/2007,0000,19.50000,19.85000,18.75000,19.70000,7491000
10/25/2007,0000,19.60000,20.05000,19.50000,20.00000,2771000
10/26/2007,0000,20.00000,20.15000,19.70000,19.70000,1399000
10/29/2007,0000,19.80000,20.00000,19.60000,19.65000,1625000
10/30/2007,0000,19.65000,20.20000,19.65000,19.85000,2154000
10/31/2007,0000,20.00000,20.10000,19.65000,19.85000,1650000
11/01/2007,0000,20.05000,20.20000,19.75000,19.90000,2799000
11/02/2007,0000,19.70000,20.00000,19.45000,19.75000,1102000
11/05/2007,0000,20.10000,20.20000,19.75000,20.00000,688000
11/06/2007,0000,20.10000,20.10000,19.60000,19.85000,591000
11/07/2007,0000,20.00000,20.95000,19.75000,20.25000,3817000
11/08/2007,0000,19.90000,20.00000,18.85000,19.30000,2455000
11/09/2007,0000,19.30000,19.35000,17.95000,18.60000,1296000
11/12/2007,0000,17.60000,17.90000,17.30000,17.30000,2039000
11/13/2007,0000,16.50000,17.30000,16.50000,17.30000,1151000
11/14/2007,0000,17.70000,18.20000,17.65000,18.10000,777000
11/15/2007,0000,18.10000,18.25000,17.70000,18.25000,1145000
11/16/2007,0000,17.90000,18.95000,17.80000,18.80000,1061000
11/19/2007,0000,18.80000,19.35000,18.60000,18.80000,2866000
11/20/2007,0000,18.50000,19.00000,18.15000,18.90000,783000
11/21/2007,0000,18.85000,19.50000,18.65000,18.65000,3192000
11/22/2007,0000,18.60000,18.75000,18.30000,18.35000,510000
11/23/2007,0000,18.50000,18.65000,17.30000,17.30000,490000
11/26/2007,0000,17.50000,17.90000,17.40000,17.40000,539000
11/27/2007,0000,17.20000,17.20000,16.40000,16.70000,717000
11/28/2007,0000,16.35000,17.20000,16.35000,17.20000,1077000
11/29/2007,0000,17.50000,17.70000,17.15000,17.20000,569000
11/30/2007,0000,17.30000,17.65000,17.30000,17.60000,464000
12/03/2007,0000,17.60000,17.80000,17.40000,17.70000,285000
12/04/2007,0000,17.70000,17.95000,17.70000,17.90000,253000
12/05/2007,0000,17.90000,18.15000,17.70000,18.05000,443000
12/06/2007,0000,18.25000,18.50000,17.60000,17.85000,493000
12/07/2007,0000,17.95000,18.10000,17.75000,17.95000,303000
12/10/2007,0000,17.75000,18.20000,17.70000,17.70000,229000
12/11/2007,0000,17.90000,18.00000,17.60000,17.80000,248000
12/12/2007,0000,17.70000,17.85000,17.30000,17.80000,455000
12/13/2007,0000,17.80000,19.00000,17.35000,17.80000,3217000
12/14/2007,0000,18.00000,18.50000,17.40000,17.80000,1382000
12/17/2007,0000,17.35000,17.50000,16.60000,16.60000,872000
12/18/2007,0000,15.45000,16.35000,15.45000,15.45000,2083000
12/19/2007,0000,14.70000,16.40000,14.70000,16.30000,1351000
12/20/2007,0000,16.30000,16.75000,16.10000,16.35000,993000
12/21/2007,0000,16.35000,16.50000,15.80000,15.85000,469000
12/24/2007,0000,16.00000,16.15000,15.85000,15.90000,519000
12/25/2007,0000,16.15000,16.15000,15.60000,15.80000,655000
12/26/2007,0000,16.05000,16.35000,15.95000,16.00000,1278000
12/27/2007,0000,16.00000,16.35000,16.00000,16.15000,2143000
12/28/2007,0000,16.15000,17.00000,16.15000,17.00000,2138000
12/31/2007,0000,17.40000,18.00000,17.10000,18.00000,1764000
01/02/2008,0000,18.00000,19.00000,18.00000,18.50000,4139000
01/03/2008,0000,18.05000,18.45000,17.90000,18.00000,463000
01/04/2008,0000,18.00000,18.00000,17.75000,17.90000,517000
01/07/2008,0000,17.50000,17.50000,16.65000,16.65000,834000
01/08/2008,0000,16.90000,17.00000,16.60000,16.75000,357000
01/09/2008,0000,16.50000,16.95000,16.30000,16.50000,462000
01/10/2008,0000,16.80000,16.90000,16.45000,16.75000,1327000
01/11/2008,0000,16.85000,16.85000,16.60000,16.75000,145000
01/14/2008,0000,16.95000,17.05000,16.60000,16.80000,452000
01/15/2008,0000,16.90000,17.75000,16.90000,17.75000,1265000
01/16/2008,0000,17.50000,18.35000,17.35000,18.35000,2453000
01/17/2008,0000,18.20000,18.80000,18.15000,18.15000,1237000
01/18/2008,0000,18.00000,19.00000,17.90000,19.00000,1555000
01/21/2008,0000,19.10000,19.50000,18.90000,19.25000,4081000
01/22/2008,0000,18.80000,18.80000,17.95000,17.95000,824000
01/23/2008,0000,18.10000,18.60000,17.50000,17.75000,2128000
01/24/2008,0000,18.25000,18.50000,17.55000,17.70000,1222000
01/25/2008,0000,17.75000,18.05000,17.65000,17.70000,607000
01/28/2008,0000,17.70000,17.70000,17.15000,17.15000,238000
01/29/2008,0000,17.00000,18.00000,17.00000,18.00000,611000
01/30/2008,0000,17.95000,17.95000,17.50000,17.50000,302000
01/31/2008,0000,17.40000,17.40000,16.95000,17.00000,157000
02/01/2008,0000,17.15000,17.30000,17.00000,17.20000,273000
02/12/2008,0000,17.20000,17.65000,17.20000,17.50000,245000
02/13/2008,0000,17.55000,18.00000,17.55000,18.00000,321000
02/14/2008,0000,18.20000,18.50000,18.00000,18.00000,989000
02/15/2008,0000,18.00000,18.20000,17.70000,17.95000,231000
02/18/2008,0000,18.10000,18.45000,17.90000,18.25000,3005000
02/19/2008,0000,18.40000,19.15000,18.40000,19.10000,3038000
02/20/2008,0000,18.90000,19.20000,18.50000,18.85000,1157000
02/21/2008,0000,19.10000,19.15000,18.60000,18.70000,1179000
02/22/2008,0000,18.70000,19.70000,18.60000,19.30000,4024000
02/25/2008,0000,19.60000,19.70000,19.10000,19.25000,2181000
02/26/2008,0000,19.40000,19.55000,18.80000,19.20000,3080000
02/27/2008,0000,19.20000,19.30000,18.55000,18.55000,1934000
02/29/2008,0000,18.40000,18.85000,18.40000,18.50000,855000
03/03/2008,0000,18.25000,18.30000,17.90000,17.90000,553000
03/04/2008,0000,18.10000,18.30000,17.95000,18.00000,654000
03/05/2008,0000,18.00000,18.20000,17.85000,17.85000,808000
03/06/2008,0000,17.90000,18.30000,17.90000,18.30000,866000
03/07/2008,0000,18.30000,18.65000,18.10000,18.55000,1174000
03/10/2008,0000,18.85000,18.85000,18.05000,18.10000,646000
03/11/2008,0000,18.00000,18.25000,17.90000,18.00000,496000
03/12/2008,0000,18.40000,18.45000,18.10000,18.10000,633000
03/13/2008,0000,18.10000,18.25000,17.80000,17.80000,288000
03/14/2008,0000,17.90000,18.40000,17.70000,17.70000,1100000
03/17/2008,0000,17.60000,18.30000,16.80000,18.30000,899000
03/18/2008,0000,18.25000,18.25000,17.65000,18.00000,377000
03/19/2008,0000,18.25000,18.25000,17.80000,18.15000,458000
03/20/2008,0000,18.20000,18.20000,17.80000,18.00000,193000
03/21/2008,0000,18.10000,18.25000,17.90000,17.90000,956000
03/24/2008,0000,18.45000,18.45000,18.00000,18.00000,1259000
03/25/2008,0000,18.20000,18.55000,18.05000,18.05000,1102000
03/26/2008,0000,18.15000,18.30000,17.85000,18.05000,1115000
03/27/2008,0000,18.05000,18.05000,17.55000,17.60000,653000
03/28/2008,0000,17.80000,17.80000,17.45000,17.45000,577000
03/31/2008,0000,17.45000,17.50000,17.10000,17.20000,624000
04/01/2008,0000,17.20000,17.45000,17.20000,17.20000,438000
04/02/2008,0000,17.50000,17.55000,17.40000,17.45000,376000
04/03/2008,0000,17.70000,18.05000,17.45000,17.70000,976000
04/07/2008,0000,17.85000,17.95000,17.70000,17.75000,778000
04/08/2008,0000,17.80000,17.90000,17.45000,17.80000,888000
04/09/2008,0000,17.80000,17.80000,17.35000,17.45000,1056000
04/10/2008,0000,17.35000,17.75000,17.35000,17.75000,643000
04/11/2008,0000,17.90000,18.05000,17.75000,17.95000,1434000
04/14/2008,0000,17.80000,17.80000,17.50000,17.50000,338000
04/15/2008,0000,17.50000,18.05000,17.50000,18.05000,1547000
04/16/2008,0000,18.20000,18.20000,17.70000,17.90000,612000
04/17/2008,0000,18.00000,18.20000,17.95000,18.10000,1088000
04/18/2008,0000,18.30000,18.30000,17.85000,18.10000,627000
04/21/2008,0000,18.20000,18.80000,18.10000,18.75000,2484000
04/22/2008,0000,18.75000,19.20000,18.45000,18.80000,2749000
04/23/2008,0000,19.00000,19.20000,18.80000,18.80000,2253000
04/24/2008,0000,18.90000,18.95000,18.45000,18.50000,655000
04/25/2008,0000,18.50000,19.10000,18.30000,18.30000,2629000
04/28/2008,0000,18.50000,18.80000,18.00000,18.00000,3232000
04/29/2008,0000,18.10000,18.10000,17.50000,17.60000,1442000
04/30/2008,0000,17.65000,17.85000,17.60000,17.60000,346000
05/02/2008,0000,17.60000,17.85000,17.60000,17.60000,694000
05/05/2008,0000,17.60000,17.75000,17.45000,17.45000,600000
05/06/2008,0000,17.60000,17.60000,17.35000,17.35000,439000
05/07/2008,0000,17.50000,18.20000,17.50000,17.80000,1669000
05/08/2008,0000,17.80000,17.80000,17.50000,17.50000,383000
05/09/2008,0000,17.70000,17.95000,17.30000,17.30000,1720000
05/12/2008,0000,17.30000,17.80000,17.10000,17.80000,547000
05/13/2008,0000,17.80000,17.85000,17.50000,17.55000,659000
05/14/2008,0000,17.65000,17.65000,17.40000,17.40000,538000
05/15/2008,0000,17.40000,17.60000,17.40000,17.50000,571000
05/16/2008,0000,17.60000,17.65000,17.50000,17.65000,801000
05/19/2008,0000,17.75000,17.75000,17.50000,17.70000,662000
05/20/2008,0000,17.70000,17.80000,17.45000,17.45000,713000
05/21/2008,0000,17.45000,17.70000,17.15000,17.15000,1842000
05/22/2008,0000,17.05000,17.25000,16.80000,16.90000,941000
05/23/2008,0000,17.00000,17.10000,16.70000,16.70000,450000
05/26/2008,0000,16.60000,16.70000,16.00000,16.00000,399000
05/27/2008,0000,16.20000,16.50000,16.10000,16.50000,436000
05/28/2008,0000,16.60000,16.60000,15.80000,15.80000,668000
05/29/2008,0000,15.90000,16.00000,15.35000,15.35000,1246000
05/30/2008,0000,15.50000,15.90000,15.10000,15.50000,929000
06/02/2008,0000,15.60000,15.95000,15.50000,15.85000,369000
06/03/2008,0000,15.85000,15.85000,15.55000,15.60000,140000
06/04/2008,0000,15.60000,16.20000,15.60000,16.20000,387000
06/05/2008,0000,16.10000,16.70000,15.85000,16.60000,937000
06/06/2008,0000,16.60000,16.80000,16.40000,16.55000,917000
06/10/2008,0000,16.25000,16.35000,15.85000,15.85000,1550000
06/11/2008,0000,15.85000,15.85000,15.35000,15.50000,246000
06/12/2008,0000,14.45000,15.25000,14.45000,14.55000,1452000
06/13/2008,0000,14.45000,15.50000,14.45000,15.50000,809000
06/16/2008,0000,15.60000,16.00000,15.55000,16.00000,1329000
06/17/2008,0000,16.00000,16.15000,15.00000,16.05000,1437000
06/18/2008,0000,15.55000,15.80000,15.55000,15.60000,261000
06/19/2008,0000,15.30000,15.70000,15.10000,15.70000,332000
06/20/2008,0000,15.60000,15.70000,15.15000,15.60000,258000
06/23/2008,0000,14.70000,15.55000,14.70000,15.50000,401000
06/24/2008,0000,15.45000,15.55000,15.10000,15.55000,335000
06/25/2008,0000,15.60000,15.60000,15.10000,15.55000,600000
06/26/2008,0000,15.55000,15.90000,15.30000,15.70000,865000
06/27/2008,0000,15.40000,15.50000,15.00000,15.50000,1276000
06/30/2008,0000,15.50000,15.50000,15.00000,15.10000,1505000
07/01/2008,0000,14.70000,15.10000,14.05000,14.60000,1003000
07/02/2008,0000,14.00000,14.80000,14.00000,14.60000,397000
07/03/2008,0000,14.60000,15.40000,14.35000,15.30000,1480000
07/04/2008,0000,15.30000,15.70000,15.30000,15.50000,1010000
07/07/2008,0000,15.50000,15.50000,15.20000,15.25000,1050000
07/08/2008,0000,15.10000,15.20000,14.40000,14.50000,497000
07/09/2008,0000,14.70000,14.95000,14.30000,14.50000,380000
07/10/2008,0000,14.50000,14.50000,14.10000,14.45000,371000
07/11/2008,0000,14.50000,15.05000,14.40000,14.80000,1128000
07/14/2008,0000,14.35000,14.85000,14.30000,14.75000,708000
07/15/2008,0000,14.50000,14.60000,14.10000,14.10000,314000
07/16/2008,0000,14.00000,14.30000,14.00000,14.20000,906000
07/17/2008,0000,14.50000,15.15000,14.50000,15.15000,1407000
07/18/2008,0000,15.60000,15.60000,14.50000,15.10000,1050000
07/21/2008,0000,15.10000,15.60000,14.85000,15.50000,1300000
07/22/2008,0000,15.05000,15.70000,15.05000,15.45000,521000
07/23/2008,0000,15.45000,16.45000,15.45000,16.45000,1171000
07/24/2008,0000,16.80000,16.80000,16.35000,16.35000,520000
07/25/2008,0000,16.10000,16.40000,15.90000,16.40000,959000
07/29/2008,0000,16.05000,16.55000,15.90000,16.50000,561000
07/30/2008,0000,16.80000,17.65000,16.80000,17.65000,2523000
07/31/2008,0000,18.00000,18.10000,17.15000,17.65000,3417000
08/01/2008,0000,17.40000,17.90000,16.85000,17.25000,1259000
08/04/2008,0000,17.10000,17.60000,16.90000,17.50000,493000
08/05/2008,0000,17.60000,17.75000,17.30000,17.50000,2242000
08/06/2008,0000,17.85000,18.50000,17.75000,18.45000,2750000
08/07/2008,0000,18.45000,18.45000,17.90000,17.90000,1757000
08/08/2008,0000,18.00000,18.00000,17.35000,17.60000,1789000
08/11/2008,0000,17.80000,18.65000,17.80000,18.65000,4686000
08/12/2008,0000,18.70000,19.00000,18.05000,18.85000,3459000
08/13/2008,0000,18.70000,19.65000,18.15000,19.65000,3540000
08/14/2008,0000,18.30000,19.05000,17.50000,18.95000,4567000
08/15/2008,0000,18.95000,19.10000,18.50000,18.90000,1897000
08/18/2008,0000,18.90000,19.35000,18.50000,18.90000,1991000
08/19/2008,0000,18.60000,18.85000,18.30000,18.40000,381000
08/20/2008,0000,18.40000,18.90000,18.35000,18.85000,1953000
08/21/2008,0000,18.95000,19.15000,18.70000,18.80000,1092000
08/22/2008,0000,18.90000,19.15000,18.80000,19.10000,1333000
08/25/2008,0000,19.40000,19.50000,19.20000,19.25000,678000
08/26/2008,0000,19.10000,20.45000,19.10000,20.45000,4167000
08/27/2008,0000,20.80000,20.80000,20.00000,20.30000,2660000
08/28/2008,0000,20.30000,20.90000,20.10000,20.75000,2996000
08/29/2008,0000,20.75000,20.90000,20.55000,20.60000,4750000
09/01/2008,0000,20.40000,20.65000,19.80000,20.10000,5271000
09/02/2008,0000,19.65000,20.30000,19.65000,20.20000,1916000
09/03/2008,0000,20.10000,20.30000,19.70000,20.20000,1352000
09/04/2008,0000,20.10000,20.10000,19.05000,19.60000,1336000
09/05/2008,0000,18.50000,19.20000,18.50000,18.95000,426000
09/08/2008,0000,19.50000,19.60000,18.85000,18.90000,2702000
09/09/2008,0000,18.80000,18.80000,18.00000,18.15000,898000
09/10/2008,0000,17.95000,18.15000,17.25000,18.15000,471000
09/11/2008,0000,18.20000,18.20000,17.55000,18.05000,328000
09/12/2008,0000,18.05000,18.05000,17.50000,18.00000,356000
09/15/2008,0000,18.00000,18.00000,17.25000,17.25000,155000
09/16/2008,0000,16.10000,17.25000,16.05000,17.20000,1083000
09/17/2008,0000,17.20000,17.30000,16.70000,17.25000,589000
09/18/2008,0000,16.05000,16.70000,16.05000,16.60000,471000
09/19/2008,0000,17.75000,17.75000,17.05000,17.25000,693000
09/22/2008,0000,17.30000,17.30000,16.80000,17.10000,311000
09/23/2008,0000,16.70000,17.10000,16.50000,17.10000,894000
09/24/2008,0000,17.10000,17.10000,16.80000,17.00000,136000
09/25/2008,0000,17.00000,17.00000,16.65000,17.00000,307000
09/26/2008,0000,17.00000,18.15000,16.70000,18.15000,1862000
09/30/2008,0000,16.90000,18.35000,16.90000,18.25000,2466000
10/01/2008,0000,18.70000,19.50000,18.50000,19.50000,1956000
10/02/2008,0000,19.50000,20.70000,19.25000,20.65000,2002000
10/03/2008,0000,20.50000,21.00000,19.90000,20.70000,1374000
10/06/2008,0000,20.10000,20.40000,19.90000,20.15000,611000
10/07/2008,0000,19.50000,20.10000,18.75000,18.75000,1835000
10/08/2008,0000,17.50000,17.65000,17.45000,17.45000,382000
10/09/2008,0000,16.25000,18.20000,16.25000,17.80000,1493000
10/13/2008,0000,17.30000,17.80000,17.20000,17.20000,135000
10/14/2008,0000,17.50000,17.85000,17.00000,17.05000,1330000
10/15/2008,0000,16.80000,16.80000,16.50000,16.50000,688000
10/16/2008,0000,15.95000,16.10000,15.95000,15.95000,538000
10/17/2008,0000,15.60000,15.60000,15.40000,15.40000,469000
10/20/2008,0000,14.90000,15.50000,14.90000,15.20000,2047000
10/21/2008,0000,15.80000,16.25000,15.60000,16.25000,947000
10/22/2008,0000,16.50000,17.35000,16.00000,17.35000,2773000
10/23/2008,0000,17.30000,17.45000,16.75000,17.15000,757000
10/24/2008,0000,17.10000,17.20000,16.55000,16.80000,689000
10/27/2008,0000,15.80000,16.60000,15.80000,16.60000,215000
10/28/2008,0000,16.05000,17.35000,16.05000,16.75000,408000
10/29/2008,0000,17.30000,17.50000,16.75000,16.95000,1446000
10/30/2008,0000,17.10000,18.10000,16.60000,18.10000,827000
10/31/2008,0000,18.20000,18.40000,17.60000,17.70000,783000
11/03/2008,0000,17.15000,18.00000,17.15000,17.80000,1304000
11/04/2008,0000,17.75000,18.70000,17.20000,18.70000,1957000
11/05/2008,0000,18.50000,19.20000,18.15000,19.20000,2588000
11/06/2008,0000,18.10000,19.20000,18.10000,19.20000,690000
11/07/2008,0000,19.20000,19.20000,18.40000,19.10000,504000
11/10/2008,0000,19.30000,19.30000,18.70000,18.80000,409000
11/11/2008,0000,18.80000,19.15000,17.65000,18.70000,912000
11/12/2008,0000,18.10000,18.60000,17.95000,18.45000,516000
11/13/2008,0000,17.80000,18.50000,17.55000,18.50000,150000
11/14/2008,0000,18.90000,18.95000,18.25000,18.60000,282000
11/17/2008,0000,18.10000,18.60000,18.10000,18.60000,199000
11/18/2008,0000,18.60000,18.60000,18.10000,18.45000,320000
11/19/2008,0000,18.45000,18.45000,17.75000,18.35000,295000
11/20/2008,0000,17.80000,18.00000,17.70000,17.90000,189000
11/21/2008,0000,16.65000,18.00000,16.65000,17.95000,341000
11/24/2008,0000,17.95000,18.20000,17.30000,17.95000,202000
11/25/2008,0000,18.40000,18.85000,18.40000,18.50000,690000
11/26/2008,0000,18.55000,18.80000,18.45000,18.50000,1466000
11/27/2008,0000,18.50000,18.95000,18.30000,18.60000,1011000
11/28/2008,0000,18.35000,18.70000,18.25000,18.45000,1026000
12/01/2008,0000,18.60000,18.80000,18.20000,18.35000,1648000
12/02/2008,0000,18.00000,18.35000,17.90000,18.10000,243000
12/03/2008,0000,17.70000,18.30000,17.70000,18.10000,208000
12/04/2008,0000,18.20000,18.20000,17.80000,17.80000,145000
12/05/2008,0000,17.80000,18.05000,17.70000,17.80000,74000
12/08/2008,0000,17.80000,18.70000,17.75000,18.70000,1961000
12/09/2008,0000,19.00000,19.00000,18.20000,18.50000,532000
12/10/2008,0000,18.50000,18.60000,18.20000,18.40000,557000
12/11/2008,0000,18.35000,18.50000,18.00000,18.00000,262000
12/12/2008,0000,18.00000,18.10000,17.30000,17.55000,330000
12/15/2008,0000,17.60000,17.90000,17.60000,17.80000,249000
12/16/2008,0000,17.80000,17.80000,17.50000,17.75000,140000
12/17/2008,0000,18.00000,18.00000,17.50000,17.75000,430000
12/18/2008,0000,17.50000,17.80000,17.50000,17.75000,126000
12/19/2008,0000,17.50000,17.75000,17.45000,17.45000,244000
12/22/2008,0000,17.40000,17.45000,17.10000,17.15000,151000
12/23/2008,0000,17.00000,17.15000,16.70000,17.00000,360000
12/24/2008,0000,16.90000,17.15000,16.80000,17.05000,104000
12/25/2008,0000,17.40000,18.10000,17.00000,17.95000,1166000
12/26/2008,0000,18.20000,18.30000,17.65000,17.75000,911000
12/29/2008,0000,17.95000,17.95000,17.20000,17.30000,302000
12/30/2008,0000,17.30000,18.10000,17.30000,17.90000,738000
12/31/2008,0000,18.20000,18.20000,17.30000,17.30000,250000
01/05/2009,0000,17.95000,17.95000,17.50000,17.60000,168000
01/06/2009,0000,17.60000,17.75000,17.35000,17.70000,98000
01/07/2009,0000,17.90000,17.90000,17.45000,17.70000,788000
01/08/2009,0000,17.70000,17.70000,17.30000,17.30000,225000
01/09/2009,0000,17.35000,17.40000,17.20000,17.30000,55000
01/12/2009,0000,17.10000,17.30000,17.10000,17.30000,53000
01/13/2009,0000,17.30000,17.35000,17.05000,17.35000,36000
01/14/2009,0000,17.45000,17.50000,17.30000,17.35000,82000
01/15/2009,0000,17.20000,17.30000,17.00000,17.30000,210000
01/16/2009,0000,17.60000,17.60000,17.10000,17.25000,193000
01/19/2009,0000,17.25000,17.50000,17.20000,17.40000,114000
01/20/2009,0000,17.10000,17.35000,17.10000,17.35000,52000
01/21/2009,0000,16.90000,18.50000,16.90000,18.00000,936000
02/02/2009,0000,18.00000,18.40000,17.80000,18.00000,790000
02/03/2009,0000,18.00000,18.15000,17.80000,18.00000,235000
02/04/2009,0000,18.00000,18.20000,17.90000,18.05000,143000
02/05/2009,0000,18.05000,18.20000,18.05000,18.10000,131000
02/06/2009,0000,18.20000,18.50000,18.00000,18.50000,411000
02/09/2009,0000,18.80000,18.80000,18.30000,18.45000,198000
02/10/2009,0000,18.55000,18.55000,18.35000,18.35000,188000
02/11/2009,0000,18.35000,19.20000,18.20000,18.80000,4654000
02/12/2009,0000,19.00000,19.00000,18.70000,18.80000,1450000
02/13/2009,0000,18.80000,18.90000,18.75000,18.75000,199000
02/16/2009,0000,18.55000,18.75000,18.40000,18.65000,602000
02/17/2009,0000,18.55000,18.65000,18.50000,18.65000,357000
02/18/2009,0000,18.50000,18.85000,18.45000,18.80000,146000
02/19/2009,0000,18.55000,18.95000,18.45000,18.80000,142000
02/20/2009,0000,18.65000,18.75000,18.55000,18.75000,84000
02/23/2009,0000,18.75000,18.80000,18.50000,18.80000,95000
02/24/2009,0000,18.65000,18.70000,18.55000,18.55000,110000
02/25/2009,0000,18.95000,18.95000,18.65000,18.75000,222000
02/26/2009,0000,18.00000,19.55000,18.00000,19.20000,633000
02/27/2009,0000,19.20000,20.00000,19.20000,19.85000,3312000
03/02/2009,0000,19.85000,20.30000,19.75000,19.80000,378000
03/03/2009,0000,19.90000,20.00000,19.75000,20.00000,526000
03/04/2009,0000,20.00000,20.45000,20.00000,20.20000,960000
03/05/2009,0000,20.40000,20.50000,20.00000,20.00000,355000
03/06/2009,0000,20.00000,20.30000,19.65000,20.20000,786000
03/09/2009,0000,20.30000,20.30000,19.70000,19.80000,150000
03/10/2009,0000,19.70000,20.00000,19.60000,19.60000,126000
03/11/2009,0000,19.95000,20.00000,19.60000,20.00000,508000
03/12/2009,0000,19.95000,21.40000,19.95000,20.80000,3961000
03/13/2009,0000,22.00000,22.25000,22.00000,22.25000,3647000
03/16/2009,0000,22.25000,23.15000,21.50000,22.65000,4654000
03/17/2009,0000,22.65000,23.25000,22.25000,22.75000,3326000
03/18/2009,0000,22.75000,23.80000,22.45000,22.70000,5196000
03/19/2009,0000,22.80000,23.30000,22.65000,23.00000,1876000
03/20/2009,0000,23.00000,23.30000,22.40000,22.65000,584000
03/23/2009,0000,22.65000,22.70000,22.45000,22.60000,372000
03/24/2009,0000,22.75000,23.30000,22.65000,22.65000,757000
03/25/2009,0000,22.65000,24.20000,22.50000,24.10000,2735000
03/26/2009,0000,24.70000,25.70000,24.70000,25.15000,4302000
03/27/2009,0000,25.50000,25.50000,24.00000,24.35000,2267000
03/30/2009,0000,22.65000,24.15000,22.65000,23.70000,1868000
03/31/2009,0000,23.70000,24.00000,23.20000,23.60000,1989000
04/01/2009,0000,24.00000,24.00000,21.95000,23.00000,3380000
04/02/2009,0000,22.90000,22.90000,21.80000,22.20000,3163000
04/03/2009,0000,22.20000,22.75000,22.20000,22.20000,1044000
04/06/2009,0000,22.80000,22.80000,21.95000,21.95000,816000
04/07/2009,0000,21.80000,23.00000,21.65000,22.60000,1923000
04/08/2009,0000,22.20000,22.50000,21.70000,21.70000,1042000
04/09/2009,0000,22.10000,22.25000,21.70000,21.85000,2137000
04/10/2009,0000,22.20000,22.50000,21.85000,22.20000,1887000
04/13/2009,0000,22.40000,22.50000,21.70000,21.70000,2508000
04/14/2009,0000,21.85000,22.50000,21.70000,22.15000,4212000
04/15/2009,0000,22.40000,22.90000,22.30000,22.80000,4262000
04/16/2009,0000,23.40000,23.40000,21.60000,21.70000,7247000
04/17/2009,0000,21.90000,21.90000,20.20000,20.20000,9315000
04/20/2009,0000,20.00000,20.40000,19.00000,19.55000,2303000
04/21/2009,0000,19.00000,20.10000,19.00000,19.95000,1973000
04/22/2009,0000,19.95000,20.20000,19.70000,20.00000,1517000
04/23/2009,0000,20.10000,20.30000,19.65000,20.10000,2108000
04/24/2009,0000,20.20000,20.40000,19.90000,19.90000,1141000
04/27/2009,0000,20.00000,20.20000,19.00000,19.40000,1196000
04/28/2009,0000,19.40000,19.40000,18.10000,18.65000,1013000
04/29/2009,0000,18.20000,19.05000,18.20000,18.85000,1012000
04/30/2009,0000,19.40000,19.90000,18.85000,19.50000,3312000
05/04/2009,0000,19.50000,19.75000,19.25000,19.25000,1436000
05/05/2009,0000,19.25000,19.40000,18.80000,18.95000,1052000
05/06/2009,0000,18.60000,19.40000,18.50000,19.35000,1367000
05/07/2009,0000,19.50000,19.60000,19.00000,19.00000,756000
05/08/2009,0000,19.00000,20.30000,18.65000,20.30000,3270000
05/11/2009,0000,20.75000,20.90000,19.80000,19.80000,1998000
05/12/2009,0000,19.80000,19.80000,19.00000,19.00000,739000
05/13/2009,0000,19.00000,19.30000,18.80000,18.85000,780000
05/14/2009,0000,18.85000,19.15000,18.70000,18.70000,528000
05/15/2009,0000,19.10000,19.25000,18.25000,18.45000,1395000
05/18/2009,0000,18.25000,18.85000,18.25000,18.60000,604000
05/19/2009,0000,18.80000,19.60000,18.80000,19.55000,1790000
05/20/2009,0000,20.10000,20.10000,19.10000,19.15000,1536000
05/21/2009,0000,19.15000,19.15000,18.45000,18.60000,1918000
05/22/2009,0000,18.65000,18.75000,18.30000,18.70000,512000
05/25/2009,0000,18.90000,18.90000,18.45000,18.45000,611000
05/26/2009,0000,18.45000,18.60000,18.05000,18.05000,830000
05/27/2009,0000,18.40000,18.55000,18.05000,18.55000,1024000
06/01/2009,0000,18.55000,18.60000,18.35000,18.35000,403000
06/02/2009,0000,18.50000,18.70000,18.35000,18.35000,775000
06/03/2009,0000,18.50000,18.65000,18.35000,18.50000,328000
06/04/2009,0000,18.65000,18.65000,18.10000,18.20000,668000
06/05/2009,0000,18.20000,18.45000,18.00000,18.20000,1044000
06/08/2009,0000,18.10000,18.20000,17.60000,17.80000,817000
06/09/2009,0000,17.80000,17.80000,17.35000,17.40000,872000
06/10/2009,0000,17.60000,18.60000,17.60000,18.60000,4271000
06/11/2009,0000,18.70000,19.10000,18.40000,18.85000,3185000
06/12/2009,0000,18.70000,18.85000,18.40000,18.50000,803000
06/15/2009,0000,18.50000,18.70000,18.15000,18.60000,1109000
06/16/2009,0000,18.60000,18.75000,18.40000,18.65000,706000
06/17/2009,0000,18.55000,18.70000,18.25000,18.55000,938000
06/18/2009,0000,18.55000,18.55000,18.30000,18.30000,396000
06/19/2009,0000,18.55000,18.55000,18.30000,18.50000,209000
06/22/2009,0000,18.55000,18.55000,18.30000,18.50000,287000
06/23/2009,0000,18.50000,18.50000,18.10000,18.30000,259000
06/24/2009,0000,18.50000,19.00000,18.20000,18.55000,546000
06/25/2009,0000,18.55000,18.55000,18.30000,18.35000,326000
06/26/2009,0000,18.50000,18.60000,18.20000,18.40000,574000
06/29/2009,0000,18.35000,18.40000,18.25000,18.30000,203000
06/30/2009,0000,18.30000,18.45000,18.25000,18.25000,299000
07/01/2009,0000,18.30000,18.55000,18.15000,18.35000,2181000
07/02/2009,0000,18.35000,18.35000,18.10000,18.20000,861000
07/03/2009,0000,18.20000,18.30000,18.05000,18.10000,690000
07/06/2009,0000,18.10000,18.20000,18.10000,18.15000,265000
07/07/2009,0000,18.15000,18.25000,18.05000,18.05000,983000
07/08/2009,0000,18.00000,18.20000,18.00000,18.10000,253000
07/09/2009,0000,18.10000,18.25000,18.10000,18.20000,342000
07/10/2009,0000,18.20000,18.55000,18.20000,18.30000,1138000
07/13/2009,0000,18.35000,18.40000,18.10000,18.15000,388000
07/14/2009,0000,18.15000,18.25000,18.10000,18.15000,329000
07/15/2009,0000,18.20000,18.30000,18.10000,18.15000,961000
07/16/2009,0000,18.30000,18.30000,18.00000,18.00000,1321000
07/17/2009,0000,18.00000,18.40000,18.00000,18.35000,722000
07/20/2009,0000,18.45000,18.45000,18.10000,18.10000,1100000
07/21/2009,0000,18.20000,18.40000,18.20000,18.35000,781000
07/22/2009,0000,18.40000,18.45000,18.00000,18.05000,4655000
07/23/2009,0000,17.30000,18.00000,17.10000,17.80000,2696000
07/24/2009,0000,18.00000,18.05000,17.60000,17.80000,1856000
07/27/2009,0000,17.80000,17.90000,17.60000,17.65000,868000
07/28/2009,0000,17.60000,17.80000,17.60000,17.60000,1454000
07/29/2009,0000,17.65000,17.70000,17.50000,17.65000,592000
07/30/2009,0000,17.70000,17.80000,17.50000,17.75000,568000
07/31/2009,0000,17.90000,18.95000,17.80000,18.95000,5414000
08/03/2009,0000,19.40000,20.25000,19.20000,20.10000,5829000
08/04/2009,0000,20.25000,20.35000,18.70000,19.00000,4082000
08/05/2009,0000,19.00000,20.00000,18.60000,18.70000,3180000
08/06/2009,0000,18.80000,19.35000,18.60000,19.10000,2159000
08/10/2009,0000,19.20000,19.20000,18.50000,18.70000,951000
08/11/2009,0000,18.55000,19.10000,18.55000,19.10000,718000
08/12/2009,0000,19.10000,19.35000,18.80000,19.10000,1798000
08/13/2009,0000,19.25000,19.25000,18.90000,19.00000,1421000
08/14/2009,0000,19.10000,19.15000,18.80000,19.00000,1017000
08/17/2009,0000,19.20000,19.90000,19.20000,19.50000,1828000
08/18/2009,0000,19.50000,19.50000,18.40000,18.85000,1212000
08/19/2009,0000,18.95000,19.25000,18.90000,19.00000,619000
08/20/2009,0000,19.10000,19.10000,18.80000,18.85000,781000
08/21/2009,0000,18.90000,19.10000,18.50000,18.50000,1102000
08/24/2009,0000,18.80000,18.80000,18.40000,18.70000,675000
08/25/2009,0000,18.80000,19.20000,18.70000,18.80000,1355000
08/26/2009,0000,18.80000,19.00000,18.65000,18.80000,1509000
08/27/2009,0000,18.80000,18.95000,18.60000,18.70000,595000
08/28/2009,0000,18.60000,18.95000,18.60000,18.75000,776000
08/31/2009,0000,18.75000,19.30000,18.60000,19.10000,2885000
09/01/2009,0000,19.25000,19.40000,19.00000,19.20000,1946000
09/02/2009,0000,19.20000,19.25000,18.80000,18.85000,1713000
09/03/2009,0000,18.80000,19.15000,18.75000,19.00000,488000
09/04/2009,0000,19.10000,19.40000,18.80000,18.80000,2690000
09/07/2009,0000,18.90000,18.95000,18.70000,18.75000,1026000
09/08/2009,0000,18.75000,18.90000,18.75000,18.80000,762000
09/09/2009,0000,18.80000,18.90000,18.70000,18.70000,933000
09/10/2009,0000,18.80000,19.00000,18.65000,18.70000,617000
09/11/2009,0000,18.70000,18.95000,18.40000,18.50000,1989000
09/14/2009,0000,18.50000,18.60000,18.15000,18.15000,1065000
09/15/2009,0000,18.00000,18.35000,18.00000,18.25000,862000
09/16/2009,0000,18.40000,18.60000,18.30000,18.60000,1169000
09/17/2009,0000,18.70000,18.70000,18.45000,18.45000,840000
09/18/2009,0000,18.45000,18.55000,18.35000,18.50000,484000
09/21/2009,0000,18.55000,18.55000,18.30000,18.40000,835000
09/22/2009,0000,18.40000,18.40000,18.15000,18.15000,897000
09/23/2009,0000,18.15000,18.45000,18.15000,18.40000,393000
09/24/2009,0000,18.50000,18.95000,18.35000,18.60000,1478000
09/25/2009,0000,18.50000,18.60000,18.40000,18.50000,439000
09/28/2009,0000,18.50000,18.50000,17.95000,18.30000,921000
09/29/2009,0000,18.30000,18.60000,18.25000,18.50000,578000
09/30/2009,0000,18.55000,18.60000,18.40000,18.50000,536000
10/01/2009,0000,18.60000,18.60000,18.20000,18.40000,404000
10/02/2009,0000,18.40000,18.85000,18.40000,18.75000,1183000
10/05/2009,0000,18.95000,18.95000,18.60000,18.65000,420000
10/06/2009,0000,18.80000,19.50000,18.65000,19.30000,3065000
10/07/2009,0000,19.50000,19.65000,19.10000,19.20000,2464000
10/08/2009,0000,19.30000,19.50000,19.10000,19.20000,1154000
10/09/2009,0000,19.40000,19.40000,19.15000,19.35000,710000
10/12/2009,0000,19.30000,19.60000,19.10000,19.35000,1794000
10/13/2009,0000,19.15000,19.40000,18.95000,19.25000,943000
10/14/2009,0000,19.40000,19.55000,19.20000,19.50000,1572000
10/15/2009,0000,19.60000,19.85000,19.40000,19.60000,2421000
10/16/2009,0000,19.80000,20.95000,19.60000,20.95000,7556000
10/19/2009,0000,21.30000,22.00000,21.00000,21.50000,7176000
10/20/2009,0000,21.30000,21.50000,20.70000,20.80000,2569000
10/21/2009,0000,20.85000,21.00000,20.10000,20.35000,2379000
10/22/2009,0000,20.15000,20.50000,20.15000,20.35000,1039000
10/23/2009,0000,20.60000,21.20000,20.50000,20.80000,3344000
10/26/2009,0000,20.80000,20.95000,20.25000,20.25000,1113000
10/27/2009,0000,20.25000,20.55000,20.00000,20.40000,967000
10/28/2009,0000,20.40000,20.55000,20.00000,20.00000,1007000
10/29/2009,0000,19.80000,19.80000,19.45000,19.70000,966000
10/30/2009,0000,19.95000,19.95000,19.60000,19.70000,600000
11/02/2009,0000,19.30000,20.45000,19.30000,20.20000,1254000
11/03/2009,0000,20.45000,21.20000,20.20000,21.00000,2648000
11/04/2009,0000,21.55000,21.55000,20.80000,21.10000,3320000
11/05/2009,0000,21.10000,22.10000,20.90000,21.65000,6136000
11/06/2009,0000,22.45000,23.00000,22.10000,22.30000,10315000
11/09/2009,0000,22.30000,22.85000,21.90000,22.55000,6121000
11/10/2009,0000,22.90000,23.90000,22.90000,23.60000,11176000
11/11/2009,0000,23.60000,23.60000,22.80000,23.40000,2869000
11/12/2009,0000,24.60000,24.60000,23.50000,23.80000,5730000
11/13/2009,0000,23.80000,23.95000,22.95000,23.00000,5123000
11/16/2009,0000,23.30000,24.60000,23.20000,24.60000,6483000
11/17/2009,0000,25.00000,25.45000,24.60000,24.85000,8377000
11/18/2009,0000,25.10000,25.25000,24.55000,24.95000,3057000
11/19/2009,0000,25.00000,26.40000,24.80000,26.10000,8023000
11/20/2009,0000,25.95000,26.00000,24.95000,25.70000,5072000
11/23/2009,0000,25.70000,26.15000,25.45000,25.55000,2993000
11/24/2009,0000,25.80000,26.10000,25.00000,25.00000,5622000
11/25/2009,0000,25.10000,25.55000,24.85000,25.30000,7234000
11/26/2009,0000,25.50000,25.70000,25.10000,25.25000,2848000
11/27/2009,0000,24.90000,25.35000,24.40000,24.40000,3298000
11/30/2009,0000,25.00000,25.10000,24.80000,25.00000,1305000
12/01/2009,0000,25.35000,25.35000,24.60000,24.95000,1230000
12/02/2009,0000,25.00000,25.40000,24.95000,24.95000,1576000
12/03/2009,0000,24.95000,25.20000,24.35000,24.40000,1583000
12/04/2009,0000,24.40000,25.65000,24.40000,25.05000,4888000
12/07/2009,0000,25.60000,26.80000,25.30000,26.80000,6998000
12/08/2009,0000,28.65000,28.65000,28.00000,28.65000,16896000
12/09/2009,0000,28.70000,29.60000,28.45000,29.15000,11100000
12/11/2009,0000,30.80000,31.40000,29.40000,29.70000,6723000
12/14/2009,0000,30.00000,30.00000,28.35000,28.50000,5799000
12/15/2009,0000,28.90000,30.45000,28.55000,30.15000,11455000
12/16/2009,0000,29.65000,30.65000,29.40000,29.80000,7216000
12/17/2009,0000,29.80000,30.10000,28.10000,28.60000,4073000
12/18/2009,0000,28.60000,29.00000,27.90000,28.30000,4429000
12/21/2009,0000,28.30000,28.75000,28.25000,28.25000,1350000
12/22/2009,0000,28.40000,29.40000,28.25000,28.40000,4765000
12/23/2009,0000,28.90000,28.90000,28.05000,28.20000,8038000
12/25/2009,0000,29.45000,29.80000,28.50000,29.35000,10405000
12/25/2009,0000,29.45000,29.80000,28.50000,29.35000,10405000
12/28/2009,0000,29.80000,30.00000,29.15000,30.00000,16397000
12/29/2009,1230,30.00000,30.10000,28.05000,29.35000,16542102
