DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.90000,36.10000,35.24000,35.81000,2187100
04/03/2007,0000,36.10000,36.10000,35.05000,35.33000,1237900
04/04/2007,0000,35.19000,36.33000,33.14000,36.19000,3614100
04/09/2007,0000,37.90000,38.00000,36.76000,37.14000,4782700
04/10/2007,0000,37.14000,37.14000,36.29000,36.48000,787500
04/11/2007,0000,36.48000,36.48000,35.33000,35.67000,1038400
04/12/2007,0000,35.24000,36.19000,34.95000,36.05000,1202200
04/13/2007,0000,36.19000,36.67000,35.52000,36.05000,1008000
04/16/2007,0000,37.86000,38.10000,36.95000,37.43000,1871100
04/17/2007,0000,37.52000,37.81000,36.48000,36.62000,1041600
04/18/2007,0000,36.62000,36.81000,36.19000,36.76000,596400
04/19/2007,0000,36.67000,37.48000,36.67000,37.43000,2563000
04/20/2007,0000,37.62000,37.62000,37.14000,37.14000,514500
04/23/2007,0000,37.48000,37.57000,36.86000,36.90000,993300
04/24/2007,0000,36.90000,37.05000,36.19000,37.05000,690900
04/25/2007,0000,37.14000,37.14000,36.57000,36.95000,351700
04/26/2007,0000,36.95000,37.10000,36.19000,36.86000,589000
04/27/2007,0000,36.67000,36.67000,36.19000,36.33000,510300
04/30/2007,0000,36.19000,36.19000,34.33000,35.10000,508200
05/02/2007,0000,35.10000,35.24000,33.67000,34.33000,746500
05/03/2007,0000,34.33000,35.14000,31.95000,35.10000,1951900
05/04/2007,0000,35.24000,35.43000,34.62000,35.10000,604800
05/07/2007,0000,35.10000,35.14000,34.29000,35.10000,416800
05/08/2007,0000,35.10000,36.10000,35.10000,35.62000,793800
05/09/2007,0000,35.43000,35.81000,35.14000,35.14000,278200
05/10/2007,0000,34.48000,35.19000,34.48000,35.14000,285600
05/11/2007,0000,35.14000,35.14000,34.57000,35.00000,139600
05/14/2007,0000,34.81000,35.14000,34.48000,34.71000,197400
05/15/2007,0000,34.76000,35.62000,34.76000,35.62000,2398200
05/16/2007,0000,35.71000,35.81000,35.19000,35.62000,724500
05/17/2007,0000,35.71000,35.76000,35.05000,35.52000,435700
05/18/2007,0000,35.52000,35.52000,34.76000,35.14000,338100
05/21/2007,0000,35.14000,35.14000,34.71000,35.00000,295000
05/22/2007,0000,35.05000,35.10000,34.48000,34.67000,399000
05/23/2007,0000,34.95000,35.10000,34.71000,35.10000,750700
05/24/2007,0000,35.14000,35.33000,35.05000,35.10000,570100
05/25/2007,0000,35.14000,35.14000,34.62000,35.05000,253000
05/28/2007,0000,35.33000,35.33000,32.62000,34.76000,572200
05/29/2007,0000,34.81000,34.81000,34.29000,34.71000,305500
05/30/2007,0000,34.76000,34.81000,34.29000,34.57000,553300
05/31/2007,0000,34.71000,35.05000,34.38000,35.05000,519700
06/01/2007,0000,35.14000,35.14000,34.57000,34.95000,829500
06/04/2007,0000,35.05000,35.05000,34.38000,34.90000,795900
06/05/2007,0000,34.86000,34.86000,34.38000,34.67000,205800
06/06/2007,0000,34.67000,34.67000,34.19000,34.67000,449400
06/07/2007,0000,34.57000,34.67000,34.10000,34.29000,443100
06/08/2007,0000,34.29000,35.71000,34.29000,34.86000,948100
06/11/2007,0000,35.62000,37.29000,35.14000,37.29000,3067000
06/12/2007,0000,39.76000,39.76000,38.10000,38.57000,7474900
06/13/2007,0000,38.57000,39.00000,37.71000,38.29000,3717000
06/14/2007,0000,38.86000,38.86000,37.19000,38.10000,1583400
06/15/2007,0000,38.43000,38.43000,36.00000,36.33000,2805600
06/20/2007,0000,36.76000,36.86000,34.86000,34.86000,1348200
06/21/2007,0000,34.76000,35.76000,34.76000,35.62000,997500
06/22/2007,0000,35.62000,35.62000,35.19000,35.24000,913500
06/25/2007,0000,36.86000,37.33000,36.38000,37.24000,1420600
06/26/2007,0000,37.62000,37.90000,37.14000,37.43000,1909900
06/27/2007,0000,37.71000,38.05000,37.57000,37.62000,2362500
06/28/2007,0000,37.71000,38.67000,37.71000,38.00000,1661100
06/29/2007,0000,38.29000,38.29000,36.95000,37.95000,1607500
07/02/2007,0000,38.19000,38.38000,37.29000,37.95000,840000
07/03/2007,0000,38.10000,38.29000,37.62000,37.95000,1147600
07/04/2007,0000,38.10000,38.38000,37.43000,38.19000,1612800
07/05/2007,0000,38.38000,38.38000,37.95000,38.33000,1369200
07/06/2007,0000,38.33000,40.62000,38.33000,40.62000,3332700
07/09/2007,0000,42.05000,43.14000,40.10000,40.57000,10246900
07/10/2007,0000,40.57000,40.57000,38.86000,39.05000,3251800
07/11/2007,0000,38.67000,39.71000,38.57000,38.71000,1960300
07/12/2007,0000,39.05000,39.48000,38.86000,39.05000,1747200
07/13/2007,0000,39.52000,39.52000,38.29000,38.29000,1305100
07/16/2007,0000,40.20000,40.50000,39.00000,39.05000,1214000
07/17/2007,0000,37.24000,38.29000,37.19000,38.29000,847300
07/18/2007,0000,38.10000,38.10000,37.43000,37.43000,890400
07/19/2007,0000,37.43000,38.29000,37.43000,37.76000,727600
07/20/2007,0000,38.10000,39.05000,37.95000,39.05000,2423400
07/23/2007,0000,36.90000,38.20000,36.90000,37.80000,2169000
07/24/2007,0000,38.00000,38.50000,37.30000,37.30000,1220000
07/25/2007,0000,39.00000,39.00000,37.65000,37.65000,928000
07/26/2007,0000,38.60000,38.60000,36.20000,36.20000,961000
07/27/2007,0000,35.00000,36.90000,35.00000,35.25000,903000
07/30/2007,0000,35.00000,36.00000,35.00000,35.00000,705000
07/31/2007,0000,35.90000,35.90000,35.30000,35.40000,444000
08/01/2007,0000,35.80000,35.80000,33.60000,34.00000,542000
08/02/2007,0000,34.30000,35.00000,31.65000,32.40000,805000
08/03/2007,0000,32.40000,32.85000,32.40000,32.60000,436000
08/06/2007,0000,32.40000,32.40000,31.35000,31.50000,436000
08/07/2007,0000,31.70000,32.15000,31.00000,31.10000,470000
08/08/2007,0000,31.20000,31.55000,31.20000,31.55000,323000
08/09/2007,0000,31.80000,32.20000,31.80000,31.95000,270000
08/10/2007,0000,29.75000,31.15000,29.75000,30.80000,381000
08/13/2007,0000,31.10000,31.40000,29.80000,29.80000,347000
08/14/2007,0000,30.60000,31.85000,30.10000,31.85000,429000
08/15/2007,0000,32.50000,33.90000,31.60000,32.10000,1242000
08/16/2007,0000,32.30000,32.30000,29.90000,30.80000,657000
08/17/2007,0000,30.10000,31.45000,28.65000,28.65000,557000
08/20/2007,0000,29.95000,30.30000,29.00000,30.05000,211000
08/21/2007,0000,30.05000,30.05000,28.50000,28.60000,201000
08/22/2007,0000,28.00000,28.55000,26.60000,27.45000,546000
08/23/2007,0000,28.00000,28.40000,27.90000,28.40000,267000
08/24/2007,0000,28.40000,29.50000,28.10000,29.20000,213000
08/27/2007,0000,29.50000,30.05000,29.00000,29.00000,343000
08/28/2007,0000,29.00000,29.00000,28.60000,28.70000,129000
08/29/2007,0000,28.00000,28.45000,27.50000,28.45000,287000
08/30/2007,0000,28.60000,30.00000,28.60000,29.55000,437000
08/31/2007,0000,29.65000,31.40000,29.65000,31.00000,565000
09/03/2007,0000,31.80000,31.80000,31.00000,31.00000,352000
09/04/2007,0000,31.90000,31.90000,30.50000,30.95000,199000
09/05/2007,0000,31.45000,31.45000,30.05000,30.05000,321000
09/06/2007,0000,30.05000,30.30000,29.60000,29.90000,183000
09/07/2007,0000,30.05000,30.90000,30.05000,30.30000,207000
09/10/2007,0000,29.60000,30.50000,29.60000,30.10000,120000
09/11/2007,0000,29.50000,30.30000,29.50000,29.90000,190000
09/12/2007,0000,30.10000,30.25000,29.85000,30.00000,168000
09/13/2007,0000,30.00000,30.50000,29.70000,29.80000,181000
09/14/2007,0000,30.30000,30.30000,29.70000,29.70000,215000
09/17/2007,0000,29.80000,29.90000,29.45000,29.45000,141000
09/19/2007,0000,30.20000,30.20000,28.35000,29.00000,176000
09/20/2007,0000,29.40000,29.40000,28.80000,28.90000,82000
09/21/2007,0000,30.60000,30.60000,28.95000,29.80000,243000
09/26/2007,0000,29.80000,30.10000,29.55000,29.55000,119000
09/27/2007,0000,29.30000,29.95000,29.30000,29.75000,231000
09/28/2007,0000,30.10000,30.10000,29.75000,29.75000,186000
10/01/2007,0000,30.35000,30.80000,30.35000,30.45000,380000
10/02/2007,0000,30.60000,31.00000,30.45000,30.45000,318000
10/03/2007,0000,30.45000,30.50000,29.80000,29.90000,241000
10/04/2007,0000,29.85000,30.10000,29.75000,30.00000,144000
10/05/2007,0000,30.05000,30.05000,29.50000,29.70000,168000
10/08/2007,0000,29.50000,30.00000,29.50000,29.60000,183000
10/09/2007,0000,29.00000,29.40000,29.00000,29.40000,140000
10/11/2007,0000,29.00000,29.90000,29.00000,29.90000,84000
10/12/2007,0000,28.70000,29.70000,28.70000,29.60000,91000
10/15/2007,0000,29.00000,29.20000,28.60000,29.00000,164000
10/16/2007,0000,28.30000,29.50000,28.05000,28.60000,85000
10/17/2007,0000,28.70000,28.75000,28.55000,28.55000,60000
10/18/2007,0000,28.60000,28.60000,28.20000,28.20000,141000
10/19/2007,0000,28.30000,28.30000,27.85000,27.85000,190000
10/22/2007,0000,26.75000,27.85000,26.75000,26.95000,181000
10/23/2007,0000,26.90000,27.75000,26.90000,27.10000,236000
10/24/2007,0000,27.20000,27.30000,27.00000,27.00000,158000
10/25/2007,0000,26.80000,27.00000,26.60000,26.70000,121000
10/26/2007,0000,26.90000,26.95000,26.50000,26.90000,189000
10/29/2007,0000,27.00000,27.10000,26.55000,26.60000,238000
10/30/2007,0000,26.60000,26.70000,26.30000,26.35000,120000
10/31/2007,0000,26.60000,27.85000,26.30000,27.00000,345000
11/01/2007,0000,27.00000,27.50000,27.00000,27.10000,144000
11/02/2007,0000,27.00000,27.75000,26.35000,27.75000,267000
11/05/2007,0000,28.30000,28.40000,27.35000,27.50000,77000
11/06/2007,0000,27.50000,27.90000,27.20000,27.20000,102000
11/07/2007,0000,27.50000,27.50000,26.70000,26.70000,118000
11/08/2007,0000,26.30000,26.50000,25.00000,25.50000,417000
11/09/2007,0000,25.00000,25.00000,24.30000,24.30000,263000
11/12/2007,0000,23.30000,23.55000,22.60000,22.60000,537000
11/13/2007,0000,23.00000,23.10000,22.60000,22.70000,338000
11/14/2007,0000,23.25000,24.00000,23.25000,23.95000,246000
11/15/2007,0000,24.00000,24.00000,23.50000,23.90000,94000
11/16/2007,0000,23.60000,23.85000,23.30000,23.85000,98000
11/19/2007,0000,23.80000,24.20000,23.80000,24.00000,112000
11/20/2007,0000,23.90000,23.90000,23.20000,23.90000,43000
11/21/2007,0000,24.00000,24.35000,23.70000,23.80000,149000
11/22/2007,0000,24.00000,24.00000,23.60000,23.80000,46000
11/23/2007,0000,23.60000,23.75000,23.20000,23.50000,125000
11/26/2007,0000,23.60000,23.60000,22.60000,23.40000,240000
11/27/2007,0000,23.40000,23.40000,22.25000,22.50000,226000
11/28/2007,0000,22.50000,22.60000,22.25000,22.30000,248000
11/29/2007,0000,22.60000,23.20000,22.45000,23.15000,199000
11/30/2007,0000,23.30000,23.30000,23.00000,23.20000,115000
12/03/2007,0000,23.40000,23.40000,22.95000,23.10000,96000
12/04/2007,0000,23.00000,23.95000,23.00000,23.65000,496000
12/05/2007,0000,23.75000,24.35000,23.60000,24.20000,99000
12/06/2007,0000,25.40000,25.40000,24.70000,24.70000,284000
12/07/2007,0000,24.95000,25.10000,24.70000,25.00000,171000
12/10/2007,0000,25.40000,25.40000,24.25000,24.50000,153000
12/11/2007,0000,24.90000,24.90000,24.30000,24.45000,125000
12/12/2007,0000,24.35000,24.60000,24.15000,24.60000,46000
12/13/2007,0000,24.60000,24.60000,23.70000,24.30000,87000
12/14/2007,0000,23.60000,24.20000,23.00000,23.90000,352000
12/17/2007,0000,23.10000,23.50000,22.25000,22.25000,338000
12/18/2007,0000,21.55000,22.20000,20.75000,21.50000,690000
12/19/2007,0000,21.50000,22.00000,21.20000,22.00000,213000
12/20/2007,0000,22.15000,22.15000,21.20000,21.50000,274000
12/21/2007,0000,21.20000,21.65000,21.05000,21.40000,135000
12/24/2007,0000,21.70000,22.10000,21.70000,22.05000,102000
12/25/2007,0000,22.20000,22.30000,21.80000,22.05000,114000
12/26/2007,0000,22.05000,22.20000,21.85000,22.15000,48000
12/27/2007,0000,22.25000,22.80000,22.25000,22.45000,232000
12/28/2007,0000,22.55000,23.20000,22.50000,23.15000,138000
12/31/2007,0000,23.20000,23.90000,23.20000,23.90000,118000
01/02/2008,0000,23.60000,24.30000,23.60000,24.00000,155000
01/03/2008,0000,23.60000,23.90000,23.20000,23.90000,117000
01/04/2008,0000,23.80000,23.80000,23.50000,23.80000,17000
01/07/2008,0000,23.40000,23.40000,22.60000,23.00000,97000
01/08/2008,0000,22.70000,22.85000,22.45000,22.70000,81000
01/09/2008,0000,22.60000,23.15000,22.55000,23.15000,95000
01/10/2008,0000,23.25000,23.30000,22.95000,23.00000,76000
01/11/2008,0000,23.10000,23.40000,23.10000,23.10000,108000
01/14/2008,0000,23.30000,23.35000,23.00000,23.00000,133000
01/15/2008,0000,23.30000,23.75000,23.30000,23.35000,103000
01/16/2008,0000,23.30000,23.30000,23.05000,23.20000,69000
01/17/2008,0000,23.15000,23.40000,23.05000,23.15000,40000
01/18/2008,0000,23.10000,23.10000,22.70000,22.95000,63000
01/21/2008,0000,23.00000,23.45000,22.90000,23.20000,67000
01/22/2008,0000,21.70000,22.45000,21.60000,22.10000,283000
01/23/2008,0000,22.10000,22.10000,20.60000,20.60000,376000
01/24/2008,0000,21.10000,21.10000,19.85000,20.90000,335000
01/25/2008,0000,20.30000,21.40000,20.30000,21.30000,59000
01/28/2008,0000,21.20000,21.35000,20.60000,21.35000,138000
01/29/2008,0000,21.35000,21.35000,21.00000,21.30000,44000
01/30/2008,0000,21.30000,21.50000,21.15000,21.40000,82000
01/31/2008,0000,21.40000,21.45000,21.00000,21.00000,69000
02/01/2008,0000,21.45000,21.45000,20.85000,21.20000,63000
02/12/2008,0000,20.80000,21.40000,20.80000,21.00000,42000
02/13/2008,0000,21.05000,21.20000,20.80000,21.20000,113000
02/14/2008,0000,21.40000,21.75000,21.30000,21.75000,141000
02/15/2008,0000,21.30000,21.75000,21.30000,21.75000,48000
02/18/2008,0000,21.90000,22.30000,21.85000,22.20000,155000
02/19/2008,0000,22.35000,23.15000,22.20000,22.80000,246000
02/20/2008,0000,22.65000,22.65000,22.40000,22.60000,111000
02/21/2008,0000,22.75000,23.10000,22.55000,22.90000,129000
02/22/2008,0000,22.75000,23.10000,22.70000,22.85000,85000
02/25/2008,0000,23.10000,23.20000,22.85000,23.00000,123000
02/26/2008,0000,23.10000,23.20000,22.85000,23.00000,100000
02/27/2008,0000,22.85000,23.50000,22.85000,23.40000,257000
02/29/2008,0000,23.40000,23.40000,22.95000,23.30000,136000
03/03/2008,0000,23.10000,24.90000,23.00000,24.90000,504000
03/04/2008,0000,25.60000,26.15000,25.35000,25.70000,849000
03/05/2008,0000,25.60000,25.60000,24.80000,24.85000,250000
03/06/2008,0000,25.20000,25.45000,24.90000,25.00000,195000
03/07/2008,0000,25.00000,25.40000,25.00000,25.35000,171000
03/10/2008,0000,25.40000,25.95000,25.10000,25.50000,293000
03/11/2008,0000,25.25000,25.45000,25.15000,25.30000,119000
03/12/2008,0000,25.70000,25.75000,25.05000,25.20000,223000
03/13/2008,0000,25.55000,25.55000,24.80000,24.80000,131000
03/14/2008,0000,25.00000,25.30000,24.90000,24.90000,240000
03/17/2008,0000,24.40000,24.50000,24.05000,24.20000,91000
03/18/2008,0000,24.10000,24.45000,24.10000,24.35000,42000
03/19/2008,0000,24.65000,24.95000,24.50000,24.50000,102000
03/20/2008,0000,24.60000,24.90000,24.55000,24.85000,104000
03/21/2008,0000,25.00000,25.20000,24.80000,25.10000,197000
03/24/2008,0000,26.00000,26.15000,25.20000,25.65000,291000
03/25/2008,0000,25.90000,25.95000,25.65000,25.70000,119000
03/26/2008,0000,25.70000,25.85000,25.55000,25.55000,164000
03/27/2008,0000,25.55000,25.80000,25.55000,25.65000,109000
03/28/2008,0000,25.55000,25.80000,25.55000,25.70000,111000
03/31/2008,0000,25.80000,25.80000,25.55000,25.60000,131000
04/01/2008,0000,25.60000,26.00000,25.60000,25.80000,133000
04/02/2008,0000,26.00000,26.10000,25.70000,26.00000,133000
04/03/2008,0000,26.05000,27.00000,26.05000,26.70000,178000
04/07/2008,0000,26.90000,26.90000,26.50000,26.65000,130000
04/08/2008,0000,26.70000,27.00000,26.65000,26.65000,52000
04/09/2008,0000,26.65000,26.65000,26.25000,26.50000,124000
04/10/2008,0000,26.50000,26.75000,26.50000,26.60000,86000
04/11/2008,0000,26.60000,26.90000,26.60000,26.60000,66000
04/14/2008,0000,26.60000,26.60000,26.25000,26.60000,67000
04/15/2008,0000,26.60000,26.70000,26.25000,26.55000,83000
04/16/2008,0000,26.60000,27.35000,26.60000,27.20000,226000
04/17/2008,0000,27.75000,29.10000,27.75000,28.10000,885000
04/18/2008,0000,28.50000,28.85000,27.90000,28.00000,300000
04/21/2008,0000,28.00000,28.60000,27.85000,28.00000,534000
04/22/2008,0000,28.20000,28.40000,28.00000,28.30000,138000
04/23/2008,0000,28.40000,28.50000,28.10000,28.30000,163000
04/24/2008,0000,28.40000,29.10000,28.30000,28.85000,324000
04/25/2008,0000,28.95000,29.50000,28.90000,28.90000,478000
04/28/2008,0000,28.80000,28.80000,28.30000,28.40000,152000
04/29/2008,0000,28.40000,29.20000,28.30000,28.60000,201000
04/30/2008,0000,28.50000,29.00000,28.20000,28.45000,159000
05/02/2008,0000,28.90000,28.95000,28.30000,28.30000,296000
05/05/2008,0000,28.40000,29.50000,28.30000,28.90000,581000
05/06/2008,0000,29.10000,29.10000,28.20000,28.25000,239000
05/07/2008,0000,28.30000,28.90000,28.30000,28.50000,461000
05/08/2008,0000,28.30000,28.60000,28.20000,28.20000,233000
05/09/2008,0000,28.00000,28.45000,28.00000,28.10000,198000
05/12/2008,0000,28.00000,28.10000,27.55000,27.90000,68000
05/13/2008,0000,27.65000,27.90000,27.50000,27.80000,226000
05/14/2008,0000,27.60000,28.90000,27.60000,28.90000,421000
05/15/2008,0000,29.10000,29.10000,28.80000,28.95000,349000
05/16/2008,0000,29.10000,29.10000,28.00000,28.50000,211000
05/19/2008,0000,28.05000,28.50000,28.05000,28.40000,41000
05/20/2008,0000,28.65000,28.95000,27.85000,27.85000,158000
05/21/2008,0000,27.90000,28.15000,27.90000,27.95000,65000
05/22/2008,0000,28.00000,28.00000,27.80000,28.00000,55000
05/23/2008,0000,28.30000,28.30000,27.80000,27.80000,65000
05/26/2008,0000,27.85000,27.85000,27.00000,27.00000,153000
05/27/2008,0000,27.00000,27.80000,27.00000,27.20000,106000
05/28/2008,0000,27.30000,27.30000,27.00000,27.10000,94000
05/29/2008,0000,27.30000,27.50000,25.80000,25.80000,65000
05/30/2008,0000,26.00000,26.70000,25.50000,26.20000,193000
06/02/2008,0000,26.20000,26.35000,26.05000,26.05000,26000
06/03/2008,0000,26.00000,26.10000,25.60000,26.10000,65000
06/04/2008,0000,26.00000,26.40000,26.00000,26.30000,13000
06/05/2008,0000,26.30000,26.65000,26.00000,26.65000,57000
06/06/2008,0000,26.70000,26.70000,26.40000,26.50000,69000
06/10/2008,0000,26.00000,26.00000,25.20000,25.30000,208000
06/11/2008,0000,25.00000,25.30000,24.60000,25.00000,172000
06/12/2008,0000,24.40000,24.60000,23.25000,23.55000,213000
06/13/2008,0000,23.85000,24.00000,23.25000,24.00000,104000
06/16/2008,0000,24.00000,24.60000,23.95000,24.00000,141000
06/17/2008,0000,24.00000,24.30000,23.80000,24.30000,27000
06/18/2008,0000,24.00000,24.30000,23.95000,24.30000,46000
06/19/2008,0000,23.50000,24.00000,23.30000,23.70000,53000
06/20/2008,0000,23.70000,23.90000,23.50000,23.50000,101000
06/23/2008,0000,22.60000,23.15000,22.60000,22.85000,78000
06/24/2008,0000,22.80000,23.85000,22.80000,22.85000,126000
06/25/2008,0000,22.80000,23.00000,22.75000,23.00000,77000
06/26/2008,0000,23.15000,23.30000,23.00000,23.00000,32000
06/27/2008,0000,21.50000,22.00000,21.50000,21.65000,166000
06/30/2008,0000,21.65000,22.30000,21.65000,21.65000,191000
07/01/2008,0000,21.65000,22.00000,21.60000,22.00000,354000
07/02/2008,0000,22.00000,22.80000,22.00000,22.35000,62000
07/03/2008,0000,22.80000,22.80000,22.30000,22.80000,148000
07/04/2008,0000,22.80000,22.80000,22.40000,22.50000,47000
07/07/2008,0000,22.10000,22.45000,22.10000,22.30000,70000
07/08/2008,0000,22.10000,22.60000,21.70000,21.80000,126000
07/09/2008,0000,22.10000,22.10000,21.70000,21.80000,141000
07/10/2008,0000,21.70000,21.70000,21.20000,21.20000,202000
07/11/2008,0000,21.20000,21.80000,21.20000,21.70000,95000
07/14/2008,0000,21.70000,22.15000,21.60000,22.00000,79000
07/15/2008,0000,22.00000,22.00000,20.65000,21.30000,147000
07/16/2008,0000,21.10000,21.35000,20.80000,20.85000,333000
07/17/2008,0000,18.70000,18.85000,18.30000,18.75000,247000
07/18/2008,0000,18.80000,19.05000,18.75000,18.85000,220000
07/21/2008,0000,18.85000,19.25000,18.85000,19.25000,41000
07/22/2008,0000,19.30000,19.30000,18.50000,18.80000,44000
07/23/2008,0000,18.80000,19.80000,18.80000,19.50000,154000
07/24/2008,0000,20.00000,20.00000,19.60000,19.65000,77000
07/25/2008,0000,19.10000,20.00000,19.10000,20.00000,92000
07/29/2008,0000,19.80000,20.00000,19.00000,19.00000,67000
07/30/2008,0000,19.50000,19.50000,19.15000,19.30000,110000
07/31/2008,0000,19.40000,19.45000,19.30000,19.30000,47000
08/01/2008,0000,19.10000,19.40000,19.05000,19.30000,74000
08/04/2008,0000,19.10000,19.20000,19.00000,19.05000,75000
08/05/2008,0000,19.05000,19.05000,18.50000,18.60000,33000
08/06/2008,0000,19.05000,19.05000,18.80000,18.80000,43000
08/07/2008,0000,18.80000,19.05000,18.80000,18.85000,32000
08/08/2008,0000,18.85000,19.35000,18.85000,19.35000,88000
08/11/2008,0000,19.50000,19.60000,19.25000,19.40000,59000
08/12/2008,0000,19.40000,19.50000,19.30000,19.50000,72000
08/13/2008,0000,19.50000,19.65000,19.35000,19.45000,93000
08/14/2008,0000,19.45000,19.60000,19.30000,19.60000,143000
08/15/2008,0000,19.80000,19.80000,19.20000,19.20000,94000
08/18/2008,0000,19.10000,19.10000,18.60000,18.80000,87000
08/19/2008,0000,18.60000,18.80000,18.50000,18.70000,72000
08/20/2008,0000,18.60000,18.90000,18.55000,18.75000,48000
08/21/2008,0000,18.90000,18.90000,18.50000,18.60000,52000
08/22/2008,0000,18.50000,18.75000,18.50000,18.60000,88000
08/25/2008,0000,18.80000,19.40000,18.50000,19.20000,151000
08/26/2008,0000,19.10000,19.25000,18.85000,19.20000,54000
08/27/2008,0000,19.25000,19.25000,19.10000,19.20000,44000
08/28/2008,0000,19.20000,19.20000,19.05000,19.05000,34000
08/29/2008,0000,19.10000,19.10000,19.05000,19.05000,46000
09/01/2008,0000,19.20000,19.20000,19.00000,19.00000,82000
09/02/2008,0000,19.00000,19.00000,18.90000,18.90000,71000
09/03/2008,0000,18.90000,18.90000,17.60000,18.70000,262000
09/04/2008,0000,18.75000,18.75000,18.10000,18.50000,214000
09/05/2008,0000,17.80000,18.50000,17.25000,18.25000,388000
09/08/2008,0000,18.25000,18.80000,18.20000,18.80000,93000
09/09/2008,0000,18.50000,18.50000,18.00000,18.05000,44000
09/10/2008,0000,18.00000,18.00000,17.80000,17.90000,64000
09/11/2008,0000,17.80000,18.00000,17.50000,17.70000,58000
09/12/2008,0000,17.65000,17.65000,17.30000,17.65000,36000
09/15/2008,0000,17.30000,17.50000,16.80000,16.80000,107000
09/16/2008,0000,16.20000,16.30000,15.80000,16.10000,314000
09/17/2008,0000,16.10000,16.80000,15.80000,16.10000,141000
09/18/2008,0000,15.00000,15.60000,15.00000,15.20000,254000
09/19/2008,0000,15.30000,16.20000,15.00000,16.20000,159000
09/22/2008,0000,17.00000,17.00000,16.25000,16.75000,90000
09/23/2008,0000,16.70000,16.70000,16.50000,16.70000,39000
09/24/2008,0000,16.50000,16.95000,16.45000,16.70000,98000
09/25/2008,0000,16.75000,16.75000,16.40000,16.45000,40000
09/26/2008,0000,16.60000,16.65000,16.25000,16.30000,86000
09/30/2008,0000,15.40000,15.50000,15.20000,15.35000,98000
10/01/2008,0000,15.50000,15.75000,15.40000,15.75000,65000
10/02/2008,0000,15.80000,16.85000,15.80000,16.85000,238000
10/03/2008,0000,16.20000,16.80000,16.10000,16.50000,58000
10/06/2008,0000,16.40000,16.40000,16.05000,16.30000,73000
10/07/2008,0000,16.00000,16.25000,16.00000,16.15000,47000
10/08/2008,0000,16.00000,16.00000,15.60000,15.80000,100000
10/09/2008,0000,15.60000,15.80000,15.50000,15.50000,49000
10/13/2008,0000,15.00000,15.30000,15.00000,15.30000,122000
10/14/2008,0000,15.50000,16.00000,15.50000,15.80000,70000
10/15/2008,0000,15.70000,15.70000,15.30000,15.45000,37000
10/16/2008,0000,14.95000,15.00000,14.95000,15.00000,44000
10/17/2008,0000,14.70000,15.00000,14.70000,14.80000,109000
10/20/2008,0000,14.60000,14.85000,14.55000,14.85000,115000
10/21/2008,0000,15.10000,15.20000,14.80000,14.80000,50000
10/22/2008,0000,14.70000,14.90000,14.50000,14.90000,128000
10/23/2008,0000,14.40000,14.50000,14.40000,14.50000,102000
10/24/2008,0000,14.00000,14.10000,14.00000,14.00000,126000
10/27/2008,0000,13.55000,13.90000,13.40000,13.50000,127000
10/28/2008,0000,13.30000,13.50000,12.70000,13.45000,119000
10/29/2008,0000,13.80000,13.80000,13.40000,13.40000,89000
10/30/2008,0000,13.45000,14.20000,12.80000,14.00000,152000
10/31/2008,0000,13.70000,14.25000,13.70000,14.25000,132000
11/03/2008,0000,14.00000,14.15000,13.90000,14.05000,49000
11/04/2008,0000,14.00000,14.00000,13.70000,13.75000,37000
11/05/2008,0000,13.95000,14.20000,13.85000,14.15000,70000
11/06/2008,0000,13.90000,14.00000,13.60000,13.60000,51000
11/07/2008,0000,13.40000,13.90000,13.40000,13.70000,64000
11/10/2008,0000,13.70000,14.00000,13.60000,13.60000,69000
11/11/2008,0000,13.70000,13.70000,12.90000,13.20000,164000
11/12/2008,0000,13.05000,13.20000,12.90000,13.00000,45000
11/13/2008,0000,12.60000,12.70000,12.50000,12.55000,66000
11/14/2008,0000,12.80000,12.80000,12.55000,12.55000,76000
11/17/2008,0000,12.55000,12.80000,12.50000,12.80000,29000
11/18/2008,0000,12.30000,12.50000,11.95000,12.10000,169000
11/19/2008,0000,12.10000,12.25000,12.00000,12.25000,30000
11/20/2008,0000,11.65000,12.10000,11.45000,11.45000,60000
11/21/2008,0000,10.90000,12.00000,10.75000,11.55000,137000
11/24/2008,0000,11.55000,11.80000,11.55000,11.60000,26000
11/25/2008,0000,11.80000,11.95000,11.60000,11.65000,101000
11/26/2008,0000,11.70000,11.70000,11.50000,11.70000,35000
11/27/2008,0000,11.95000,12.30000,11.85000,12.20000,83000
11/28/2008,0000,12.25000,12.25000,11.90000,11.90000,60000
12/01/2008,0000,11.95000,12.10000,11.95000,12.10000,21000
12/02/2008,0000,12.00000,12.00000,11.80000,11.95000,16000
12/03/2008,0000,11.95000,12.05000,11.95000,11.95000,85000
12/04/2008,0000,11.80000,11.95000,11.80000,11.90000,24000
12/05/2008,0000,11.50000,11.95000,11.50000,11.95000,23000
12/08/2008,0000,11.95000,12.30000,11.90000,12.05000,84000
12/09/2008,0000,12.20000,12.25000,12.05000,12.25000,65000
12/10/2008,0000,12.20000,12.35000,12.10000,12.35000,113000
12/11/2008,0000,12.40000,12.55000,12.40000,12.45000,52000
12/12/2008,0000,12.55000,12.75000,12.30000,12.50000,142000
12/15/2008,0000,12.50000,12.80000,12.40000,12.70000,116000
12/16/2008,0000,12.50000,12.70000,12.50000,12.70000,18000
12/17/2008,0000,12.90000,12.90000,12.50000,12.70000,146000
12/18/2008,0000,12.50000,12.65000,12.50000,12.55000,24000
12/19/2008,0000,12.60000,12.65000,12.50000,12.60000,53000
12/22/2008,0000,12.65000,12.70000,12.40000,12.40000,81000
12/23/2008,0000,12.40000,12.40000,12.15000,12.40000,83000
12/24/2008,0000,11.75000,12.35000,11.75000,12.35000,79000
12/25/2008,0000,12.20000,12.30000,12.10000,12.30000,29000
12/26/2008,0000,12.20000,12.40000,12.00000,12.40000,23000
12/29/2008,0000,12.05000,12.35000,12.00000,12.35000,7000
12/30/2008,0000,12.35000,12.50000,12.30000,12.50000,27000
12/31/2008,0000,12.00000,12.65000,12.00000,12.50000,87000
01/05/2009,0000,12.55000,12.80000,12.55000,12.70000,20000
01/06/2009,0000,12.60000,12.80000,12.60000,12.80000,43000
01/07/2009,0000,12.55000,12.60000,12.55000,12.60000,33000
01/08/2009,0000,12.50000,12.50000,12.20000,12.50000,47000
01/09/2009,0000,12.50000,12.80000,12.50000,12.70000,76000
01/12/2009,0000,12.95000,12.95000,12.60000,12.65000,37000
01/13/2009,0000,12.60000,12.95000,12.60000,12.75000,7000
01/14/2009,0000,12.75000,12.75000,12.70000,12.75000,40000
01/15/2009,0000,12.55000,12.55000,12.45000,12.45000,6000
01/16/2009,0000,12.20000,12.50000,12.20000,12.50000,15000
01/19/2009,0000,12.30000,12.60000,12.20000,12.40000,57000
01/20/2009,0000,12.50000,12.50000,12.25000,12.30000,51000
01/21/2009,0000,12.00000,12.60000,12.00000,12.10000,82000
02/02/2009,0000,12.15000,12.20000,12.10000,12.10000,10000
02/03/2009,0000,12.30000,12.45000,12.15000,12.40000,30000
02/04/2009,0000,12.45000,12.45000,12.40000,12.40000,13000
02/05/2009,0000,12.20000,12.30000,12.00000,12.25000,80000
02/06/2009,0000,12.25000,12.40000,12.10000,12.20000,114000
02/09/2009,0000,12.35000,12.35000,12.25000,12.30000,14000
02/10/2009,0000,12.30000,12.35000,12.30000,12.30000,30000
02/11/2009,0000,12.30000,12.30000,12.15000,12.15000,38000
02/12/2009,0000,12.15000,12.25000,12.05000,12.15000,148000
02/13/2009,0000,12.15000,12.30000,12.15000,12.25000,57000
02/16/2009,0000,12.25000,12.35000,12.20000,12.30000,11000
02/17/2009,0000,12.35000,12.35000,12.15000,12.30000,31000
02/18/2009,0000,12.20000,12.65000,12.10000,12.65000,17000
02/19/2009,0000,12.50000,12.50000,12.15000,12.35000,40000
02/20/2009,0000,12.35000,12.35000,12.30000,12.30000,25000
02/23/2009,0000,12.30000,12.30000,12.30000,12.30000,45000
02/24/2009,0000,12.10000,12.30000,12.00000,12.10000,106000
02/25/2009,0000,12.35000,12.35000,12.10000,12.15000,36000
02/26/2009,0000,12.30000,12.30000,12.25000,12.25000,6000
02/27/2009,0000,12.10000,12.30000,12.00000,12.30000,52000
03/02/2009,0000,12.30000,12.30000,12.05000,12.20000,15000
03/03/2009,0000,12.10000,12.20000,12.10000,12.20000,14000
03/04/2009,0000,12.10000,12.45000,12.10000,12.45000,51000
03/05/2009,0000,12.45000,12.70000,12.45000,12.65000,71000
03/06/2009,0000,12.35000,12.90000,12.30000,12.90000,139000
03/09/2009,0000,12.90000,13.10000,12.70000,13.05000,16000
03/10/2009,0000,13.00000,13.20000,13.00000,13.20000,52000
03/11/2009,0000,13.10000,13.45000,13.10000,13.10000,49000
03/12/2009,0000,12.70000,13.20000,12.70000,13.10000,15000
03/13/2009,0000,13.30000,13.55000,13.30000,13.30000,90000
03/16/2009,0000,13.90000,13.90000,13.40000,13.70000,56000
03/17/2009,0000,13.30000,13.50000,13.30000,13.45000,79000
03/18/2009,0000,13.65000,13.90000,13.60000,13.85000,84000
03/19/2009,0000,13.90000,14.30000,13.85000,14.20000,80000
03/20/2009,0000,14.45000,14.45000,13.80000,14.20000,130000
03/23/2009,0000,14.20000,15.00000,14.00000,14.65000,67000
03/24/2009,0000,15.40000,15.50000,14.70000,15.25000,143000
03/25/2009,0000,15.05000,15.45000,15.00000,15.30000,61000
03/26/2009,0000,15.30000,15.90000,15.30000,15.60000,58000
03/27/2009,0000,15.90000,15.95000,15.20000,15.75000,66000
03/30/2009,0000,15.75000,15.75000,15.30000,15.30000,20000
03/31/2009,0000,15.00000,15.20000,14.80000,15.00000,42000
04/01/2009,0000,15.10000,15.10000,14.95000,15.10000,49000
04/02/2009,0000,15.05000,15.25000,15.00000,15.15000,46000
04/03/2009,0000,15.20000,15.20000,15.00000,15.10000,56000
04/06/2009,0000,15.10000,15.20000,14.90000,14.95000,52000
04/07/2009,0000,14.90000,15.10000,14.90000,15.10000,20000
04/08/2009,0000,15.20000,15.20000,14.90000,15.00000,24000
04/09/2009,0000,15.00000,15.75000,15.00000,15.40000,78000
04/10/2009,0000,15.60000,15.60000,15.10000,15.40000,87000
04/13/2009,0000,15.40000,16.25000,15.30000,15.90000,226000
04/14/2009,0000,15.90000,16.30000,15.90000,16.30000,64000
04/15/2009,0000,16.40000,16.70000,16.10000,16.15000,75000
04/16/2009,0000,16.15000,16.40000,15.80000,16.20000,63000
04/17/2009,0000,16.15000,16.15000,15.10000,15.10000,122000
04/20/2009,0000,15.00000,15.30000,14.40000,15.00000,75000
04/21/2009,0000,14.75000,15.10000,14.60000,14.90000,54000
04/22/2009,0000,14.95000,15.50000,14.95000,15.10000,41000
04/23/2009,0000,15.25000,15.25000,14.85000,15.10000,36000
04/24/2009,0000,15.00000,15.60000,14.95000,15.40000,116000
04/27/2009,0000,15.30000,15.30000,15.00000,15.15000,46000
04/28/2009,0000,15.00000,15.00000,14.75000,14.75000,38000
04/29/2009,0000,14.60000,14.85000,14.50000,14.70000,65000
04/30/2009,0000,14.95000,15.50000,14.95000,15.40000,98000
05/04/2009,0000,15.40000,15.80000,15.05000,15.80000,144000
05/05/2009,0000,15.50000,15.90000,15.30000,15.50000,116000
05/06/2009,0000,15.50000,15.75000,15.50000,15.60000,81000
05/07/2009,0000,15.40000,15.80000,15.40000,15.60000,88000
05/08/2009,0000,15.60000,15.65000,15.35000,15.60000,76000
05/11/2009,0000,15.60000,15.90000,15.50000,15.70000,74000
05/12/2009,0000,15.70000,15.70000,15.30000,15.50000,40000
05/13/2009,0000,15.40000,15.50000,14.75000,15.20000,184000
05/14/2009,0000,15.00000,15.00000,14.70000,14.80000,61000
05/15/2009,0000,14.80000,15.15000,14.80000,14.80000,85000
05/18/2009,0000,14.80000,15.00000,14.80000,15.00000,38000
05/19/2009,0000,15.00000,15.20000,15.00000,15.10000,49000
05/20/2009,0000,15.10000,15.10000,14.80000,15.00000,64000
05/21/2009,0000,15.00000,15.70000,14.80000,15.70000,635000
05/22/2009,0000,15.70000,15.70000,15.35000,15.45000,127000
05/25/2009,0000,15.60000,15.80000,15.35000,15.40000,130000
05/26/2009,0000,15.40000,15.50000,15.25000,15.50000,81000
05/27/2009,0000,15.70000,15.90000,15.50000,15.75000,164000
06/01/2009,0000,16.55000,16.55000,15.75000,15.95000,101000
06/02/2009,0000,16.00000,16.00000,15.70000,15.80000,93000
06/03/2009,0000,15.80000,15.80000,15.55000,15.65000,62000
06/04/2009,0000,15.65000,15.70000,15.40000,15.40000,78000
06/05/2009,0000,15.40000,15.65000,15.40000,15.50000,55000
06/08/2009,0000,16.00000,16.00000,15.45000,15.50000,114000
06/09/2009,0000,15.20000,15.40000,15.10000,15.15000,84000
06/10/2009,0000,15.05000,15.15000,15.05000,15.15000,51000
06/11/2009,0000,15.15000,15.25000,15.00000,15.25000,68000
06/12/2009,0000,15.25000,15.30000,15.10000,15.10000,55000
06/15/2009,0000,15.10000,15.10000,14.70000,14.75000,59000
06/16/2009,0000,14.60000,14.90000,14.55000,14.90000,51000
06/17/2009,0000,14.80000,14.85000,14.80000,14.85000,21000
06/18/2009,0000,14.80000,14.85000,14.70000,14.70000,26000
06/19/2009,0000,14.70000,14.90000,14.60000,14.75000,81000
06/22/2009,0000,14.80000,14.90000,14.80000,14.85000,19000
06/23/2009,0000,14.65000,14.90000,14.65000,14.85000,31000
06/24/2009,0000,14.85000,15.05000,14.80000,15.00000,36000
06/25/2009,0000,15.10000,15.20000,14.90000,15.20000,89000
06/26/2009,0000,15.20000,15.30000,15.15000,15.25000,53000
06/29/2009,0000,15.40000,15.60000,15.40000,15.60000,80000
06/30/2009,0000,15.65000,15.80000,15.60000,15.70000,76000
07/01/2009,0000,15.60000,15.70000,15.40000,15.60000,66000
07/02/2009,0000,15.60000,15.75000,15.60000,15.70000,82000
07/03/2009,0000,15.50000,15.85000,15.50000,15.85000,62000
07/06/2009,0000,15.95000,16.15000,15.80000,15.90000,138000
07/07/2009,0000,16.00000,16.05000,15.75000,16.05000,117000
07/08/2009,0000,16.10000,16.10000,15.85000,15.90000,76000
07/09/2009,0000,14.90000,15.20000,14.90000,15.05000,112000
07/10/2009,0000,14.90000,15.00000,14.80000,15.00000,39000
07/13/2009,0000,15.30000,15.30000,14.80000,14.85000,73000
07/14/2009,0000,14.60000,15.00000,14.60000,15.00000,42000
07/15/2009,0000,14.90000,15.05000,14.90000,15.05000,37000
07/16/2009,0000,15.25000,15.25000,14.95000,14.95000,73000
07/17/2009,0000,15.00000,15.00000,14.60000,14.95000,82000
07/20/2009,0000,14.90000,15.20000,14.90000,15.20000,96000
07/21/2009,0000,15.20000,15.35000,15.00000,15.30000,78000
07/22/2009,0000,15.50000,15.60000,15.30000,15.60000,104000
07/23/2009,0000,15.60000,15.70000,15.20000,15.20000,69000
07/24/2009,0000,15.40000,15.65000,15.35000,15.60000,116000
07/27/2009,0000,15.80000,15.90000,15.40000,15.65000,108000
07/28/2009,0000,15.90000,15.90000,15.40000,15.60000,136000
07/29/2009,0000,15.60000,15.65000,15.25000,15.55000,133000
07/30/2009,0000,15.50000,15.65000,15.40000,15.50000,70000
07/31/2009,0000,15.65000,15.75000,15.40000,15.60000,199000
08/03/2009,0000,15.60000,15.65000,15.45000,15.60000,67000
08/04/2009,0000,15.70000,16.65000,15.70000,16.65000,705000
08/05/2009,0000,16.75000,16.90000,15.60000,16.20000,347000
08/06/2009,0000,16.20000,16.20000,15.65000,15.75000,135000
08/10/2009,0000,15.80000,15.95000,15.80000,15.95000,122000
08/11/2009,0000,16.00000,16.00000,15.65000,15.95000,67000
08/12/2009,0000,15.65000,17.05000,15.65000,17.05000,649000
08/13/2009,0000,17.30000,18.20000,16.90000,18.10000,675000
08/14/2009,0000,18.30000,18.50000,17.95000,18.05000,392000
08/17/2009,0000,17.70000,18.50000,17.65000,18.45000,276000
08/18/2009,0000,18.45000,18.45000,17.35000,17.35000,290000
08/19/2009,0000,17.55000,18.55000,16.75000,18.55000,335000
08/20/2009,0000,19.80000,19.80000,18.55000,18.75000,2359000
08/21/2009,0000,18.45000,19.10000,18.00000,18.05000,568000
08/24/2009,0000,18.05000,18.40000,18.00000,18.20000,315000
08/25/2009,0000,17.80000,18.00000,17.70000,17.80000,167000
08/26/2009,0000,17.70000,17.70000,17.00000,17.10000,110000
08/27/2009,0000,16.90000,18.25000,16.90000,17.20000,329000
08/28/2009,0000,17.20000,17.20000,17.00000,17.05000,208000
08/31/2009,0000,16.50000,17.00000,16.50000,16.80000,126000
09/01/2009,0000,16.80000,17.55000,16.80000,17.30000,89000
09/02/2009,0000,16.70000,17.25000,16.70000,17.20000,62000
09/03/2009,0000,16.90000,17.55000,16.80000,17.35000,143000
09/04/2009,0000,17.35000,17.55000,17.10000,17.40000,110000
09/07/2009,0000,17.40000,18.60000,17.40000,18.10000,721000
09/08/2009,0000,18.20000,18.60000,17.60000,17.60000,170000
09/09/2009,0000,17.80000,18.30000,17.75000,17.95000,117000
09/10/2009,0000,18.50000,18.50000,17.40000,17.90000,90000
09/11/2009,0000,18.00000,18.10000,17.75000,17.80000,26000
09/14/2009,0000,17.50000,17.80000,17.40000,17.55000,72000
09/15/2009,0000,17.50000,17.65000,17.35000,17.60000,77000
09/16/2009,0000,17.60000,18.00000,17.60000,17.85000,93000
09/17/2009,0000,17.90000,19.05000,17.75000,18.55000,418000
09/18/2009,0000,18.60000,18.60000,18.15000,18.45000,171000
09/21/2009,0000,18.60000,19.25000,18.45000,18.70000,495000
09/22/2009,0000,18.50000,18.95000,18.50000,18.50000,146000
09/23/2009,0000,18.40000,18.70000,17.90000,17.90000,176000
09/24/2009,0000,17.60000,18.00000,17.60000,17.95000,48000
09/25/2009,0000,18.20000,18.20000,17.90000,17.95000,30000
09/28/2009,0000,17.95000,18.10000,17.95000,18.00000,46000
09/29/2009,0000,18.05000,18.50000,18.05000,18.45000,78000
09/30/2009,0000,18.60000,18.95000,18.45000,18.65000,174000
10/01/2009,0000,18.65000,18.80000,18.45000,18.50000,74000
10/02/2009,0000,18.45000,18.55000,18.15000,18.20000,103000
10/05/2009,0000,18.40000,19.45000,18.20000,19.40000,299000
10/06/2009,0000,19.15000,19.45000,19.00000,19.00000,271000
10/07/2009,0000,19.00000,19.45000,19.00000,19.25000,275000
10/08/2009,0000,19.30000,19.30000,19.00000,19.05000,148000
10/09/2009,0000,19.20000,19.25000,18.50000,19.00000,132000
10/12/2009,0000,18.70000,19.00000,18.60000,19.00000,77000
10/13/2009,0000,18.80000,19.00000,18.50000,19.00000,117000
10/14/2009,0000,19.00000,19.10000,18.70000,19.00000,94000
10/15/2009,0000,19.50000,20.30000,19.20000,19.70000,486000
10/16/2009,0000,19.55000,19.90000,19.30000,19.60000,165000
10/19/2009,0000,19.60000,20.95000,19.50000,20.00000,455000
10/20/2009,0000,20.10000,20.15000,19.70000,19.90000,247000
10/21/2009,0000,19.70000,20.20000,19.65000,19.75000,143000
10/22/2009,0000,19.70000,20.00000,19.60000,19.80000,148000
10/23/2009,0000,19.80000,20.60000,19.80000,20.35000,201000
10/26/2009,0000,21.00000,21.00000,20.30000,20.30000,143000
10/27/2009,0000,20.00000,20.30000,19.80000,20.00000,100000
10/28/2009,0000,20.35000,20.35000,19.80000,19.80000,128000
10/29/2009,0000,19.40000,19.40000,18.45000,18.85000,348000
10/30/2009,0000,18.65000,19.05000,18.65000,18.75000,92000
11/02/2009,0000,17.70000,18.85000,17.70000,18.80000,44000
11/03/2009,0000,18.60000,19.20000,18.55000,19.00000,69000
11/04/2009,0000,18.90000,19.40000,18.60000,19.15000,59000
11/05/2009,0000,19.40000,19.40000,19.00000,19.00000,43000
11/06/2009,0000,19.00000,19.20000,18.85000,19.05000,137000
11/09/2009,0000,19.05000,19.30000,19.05000,19.15000,32000
11/10/2009,0000,19.20000,19.35000,18.90000,19.35000,82000
11/11/2009,0000,19.15000,19.30000,18.95000,18.95000,99000
11/12/2009,0000,19.00000,19.30000,18.95000,19.25000,151000
11/13/2009,0000,19.20000,19.20000,19.00000,19.00000,55000
11/16/2009,0000,19.00000,19.50000,19.00000,19.35000,120000
11/17/2009,0000,19.65000,19.65000,19.25000,19.25000,89000
11/18/2009,0000,19.30000,19.40000,19.15000,19.35000,103000
11/19/2009,0000,19.10000,19.35000,19.10000,19.20000,89000
11/20/2009,0000,19.30000,19.30000,19.00000,19.10000,40000
11/23/2009,0000,19.10000,19.25000,18.65000,18.80000,130000
11/24/2009,0000,19.25000,19.25000,18.90000,18.90000,29000
11/25/2009,0000,18.95000,19.30000,18.70000,19.00000,88000
11/26/2009,0000,19.20000,19.20000,18.90000,19.00000,48000
11/27/2009,0000,18.75000,18.95000,18.70000,18.70000,84000
11/30/2009,0000,18.70000,19.00000,18.70000,19.00000,55000
12/01/2009,0000,18.95000,19.00000,18.80000,18.80000,72000
12/02/2009,0000,18.85000,19.10000,18.80000,18.95000,138000
12/03/2009,0000,19.05000,19.10000,18.80000,18.80000,110000
12/04/2009,0000,18.75000,18.95000,18.50000,18.80000,76000
12/07/2009,0000,18.80000,19.25000,18.80000,19.20000,126000
12/08/2009,0000,19.50000,20.30000,19.40000,19.75000,359000
12/09/2009,0000,19.55000,19.85000,19.50000,19.70000,160000
12/11/2009,0000,19.20000,19.65000,19.20000,19.65000,147000
12/14/2009,0000,20.00000,21.00000,20.00000,21.00000,1086000
12/15/2009,0000,22.30000,22.40000,21.10000,21.20000,763000
12/16/2009,0000,21.00000,21.00000,20.40000,20.90000,226000
12/17/2009,0000,21.10000,21.30000,20.45000,20.45000,276000
12/18/2009,0000,20.00000,20.60000,19.70000,20.50000,208000
12/21/2009,0000,21.80000,21.90000,21.10000,21.90000,575000
12/22/2009,0000,23.40000,23.40000,23.40000,23.40000,497000
12/23/2009,0000,25.00000,25.00000,25.00000,25.00000,459000
12/25/2009,0000,28.60000,28.60000,27.30000,28.50000,9532000
04/02/2007,0000,35.90000,36.10000,35.24000,35.81000,2187100
04/03/2007,0000,36.10000,36.10000,35.05000,35.33000,1237900
04/04/2007,0000,35.19000,36.33000,33.14000,36.19000,3614100
04/09/2007,0000,37.90000,38.00000,36.76000,37.14000,4782700
04/10/2007,0000,37.14000,37.14000,36.29000,36.48000,787500
04/11/2007,0000,36.48000,36.48000,35.33000,35.67000,1038400
04/12/2007,0000,35.24000,36.19000,34.95000,36.05000,1202200
04/13/2007,0000,36.19000,36.67000,35.52000,36.05000,1008000
04/16/2007,0000,37.86000,38.10000,36.95000,37.43000,1871100
04/17/2007,0000,37.52000,37.81000,36.48000,36.62000,1041600
04/18/2007,0000,36.62000,36.81000,36.19000,36.76000,596400
04/19/2007,0000,36.67000,37.48000,36.67000,37.43000,2563000
04/20/2007,0000,37.62000,37.62000,37.14000,37.14000,514500
04/23/2007,0000,37.48000,37.57000,36.86000,36.90000,993300
04/24/2007,0000,36.90000,37.05000,36.19000,37.05000,690900
04/25/2007,0000,37.14000,37.14000,36.57000,36.95000,351700
04/26/2007,0000,36.95000,37.10000,36.19000,36.86000,589000
04/27/2007,0000,36.67000,36.67000,36.19000,36.33000,510300
04/30/2007,0000,36.19000,36.19000,34.33000,35.10000,508200
05/02/2007,0000,35.10000,35.24000,33.67000,34.33000,746500
05/03/2007,0000,34.33000,35.14000,31.95000,35.10000,1951900
05/04/2007,0000,35.24000,35.43000,34.62000,35.10000,604800
05/07/2007,0000,35.10000,35.14000,34.29000,35.10000,416800
05/08/2007,0000,35.10000,36.10000,35.10000,35.62000,793800
05/09/2007,0000,35.43000,35.81000,35.14000,35.14000,278200
05/10/2007,0000,34.48000,35.19000,34.48000,35.14000,285600
05/11/2007,0000,35.14000,35.14000,34.57000,35.00000,139600
05/14/2007,0000,34.81000,35.14000,34.48000,34.71000,197400
05/15/2007,0000,34.76000,35.62000,34.76000,35.62000,2398200
05/16/2007,0000,35.71000,35.81000,35.19000,35.62000,724500
05/17/2007,0000,35.71000,35.76000,35.05000,35.52000,435700
05/18/2007,0000,35.52000,35.52000,34.76000,35.14000,338100
05/21/2007,0000,35.14000,35.14000,34.71000,35.00000,295000
05/22/2007,0000,35.05000,35.10000,34.48000,34.67000,399000
05/23/2007,0000,34.95000,35.10000,34.71000,35.10000,750700
05/24/2007,0000,35.14000,35.33000,35.05000,35.10000,570100
05/25/2007,0000,35.14000,35.14000,34.62000,35.05000,253000
05/28/2007,0000,35.33000,35.33000,32.62000,34.76000,572200
05/29/2007,0000,34.81000,34.81000,34.29000,34.71000,305500
05/30/2007,0000,34.76000,34.81000,34.29000,34.57000,553300
05/31/2007,0000,34.71000,35.05000,34.38000,35.05000,519700
06/01/2007,0000,35.14000,35.14000,34.57000,34.95000,829500
06/04/2007,0000,35.05000,35.05000,34.38000,34.90000,795900
06/05/2007,0000,34.86000,34.86000,34.38000,34.67000,205800
06/06/2007,0000,34.67000,34.67000,34.19000,34.67000,449400
06/07/2007,0000,34.57000,34.67000,34.10000,34.29000,443100
06/08/2007,0000,34.29000,35.71000,34.29000,34.86000,948100
06/11/2007,0000,35.62000,37.29000,35.14000,37.29000,3067000
06/12/2007,0000,39.76000,39.76000,38.10000,38.57000,7474900
06/13/2007,0000,38.57000,39.00000,37.71000,38.29000,3717000
06/14/2007,0000,38.86000,38.86000,37.19000,38.10000,1583400
06/15/2007,0000,38.43000,38.43000,36.00000,36.33000,2805600
06/20/2007,0000,36.76000,36.86000,34.86000,34.86000,1348200
06/21/2007,0000,34.76000,35.76000,34.76000,35.62000,997500
06/22/2007,0000,35.62000,35.62000,35.19000,35.24000,913500
06/25/2007,0000,36.86000,37.33000,36.38000,37.24000,1420600
06/26/2007,0000,37.62000,37.90000,37.14000,37.43000,1909900
06/27/2007,0000,37.71000,38.05000,37.57000,37.62000,2362500
06/28/2007,0000,37.71000,38.67000,37.71000,38.00000,1661100
06/29/2007,0000,38.29000,38.29000,36.95000,37.95000,1607500
07/02/2007,0000,38.19000,38.38000,37.29000,37.95000,840000
07/03/2007,0000,38.10000,38.29000,37.62000,37.95000,1147600
07/04/2007,0000,38.10000,38.38000,37.43000,38.19000,1612800
07/05/2007,0000,38.38000,38.38000,37.95000,38.33000,1369200
07/06/2007,0000,38.33000,40.62000,38.33000,40.62000,3332700
07/09/2007,0000,42.05000,43.14000,40.10000,40.57000,10246900
07/10/2007,0000,40.57000,40.57000,38.86000,39.05000,3251800
07/11/2007,0000,38.67000,39.71000,38.57000,38.71000,1960300
07/12/2007,0000,39.05000,39.48000,38.86000,39.05000,1747200
07/13/2007,0000,39.52000,39.52000,38.29000,38.29000,1305100
07/16/2007,0000,40.20000,40.50000,39.00000,39.05000,1214000
07/17/2007,0000,37.24000,38.29000,37.19000,38.29000,847300
07/18/2007,0000,38.10000,38.10000,37.43000,37.43000,890400
07/19/2007,0000,37.43000,38.29000,37.43000,37.76000,727600
07/20/2007,0000,38.10000,39.05000,37.95000,39.05000,2423400
07/23/2007,0000,36.90000,38.20000,36.90000,37.80000,2169000
07/24/2007,0000,38.00000,38.50000,37.30000,37.30000,1220000
07/25/2007,0000,39.00000,39.00000,37.65000,37.65000,928000
07/26/2007,0000,38.60000,38.60000,36.20000,36.20000,961000
07/27/2007,0000,35.00000,36.90000,35.00000,35.25000,903000
07/30/2007,0000,35.00000,36.00000,35.00000,35.00000,705000
07/31/2007,0000,35.90000,35.90000,35.30000,35.40000,444000
08/01/2007,0000,35.80000,35.80000,33.60000,34.00000,542000
08/02/2007,0000,34.30000,35.00000,31.65000,32.40000,805000
08/03/2007,0000,32.40000,32.85000,32.40000,32.60000,436000
08/06/2007,0000,32.40000,32.40000,31.35000,31.50000,436000
08/07/2007,0000,31.70000,32.15000,31.00000,31.10000,470000
08/08/2007,0000,31.20000,31.55000,31.20000,31.55000,323000
08/09/2007,0000,31.80000,32.20000,31.80000,31.95000,270000
08/10/2007,0000,29.75000,31.15000,29.75000,30.80000,381000
08/13/2007,0000,31.10000,31.40000,29.80000,29.80000,347000
08/14/2007,0000,30.60000,31.85000,30.10000,31.85000,429000
08/15/2007,0000,32.50000,33.90000,31.60000,32.10000,1242000
08/16/2007,0000,32.30000,32.30000,29.90000,30.80000,657000
08/17/2007,0000,30.10000,31.45000,28.65000,28.65000,557000
08/20/2007,0000,29.95000,30.30000,29.00000,30.05000,211000
08/21/2007,0000,30.05000,30.05000,28.50000,28.60000,201000
08/22/2007,0000,28.00000,28.55000,26.60000,27.45000,546000
08/23/2007,0000,28.00000,28.40000,27.90000,28.40000,267000
08/24/2007,0000,28.40000,29.50000,28.10000,29.20000,213000
08/27/2007,0000,29.50000,30.05000,29.00000,29.00000,343000
08/28/2007,0000,29.00000,29.00000,28.60000,28.70000,129000
08/29/2007,0000,28.00000,28.45000,27.50000,28.45000,287000
08/30/2007,0000,28.60000,30.00000,28.60000,29.55000,437000
08/31/2007,0000,29.65000,31.40000,29.65000,31.00000,565000
09/03/2007,0000,31.80000,31.80000,31.00000,31.00000,352000
09/04/2007,0000,31.90000,31.90000,30.50000,30.95000,199000
09/05/2007,0000,31.45000,31.45000,30.05000,30.05000,321000
09/06/2007,0000,30.05000,30.30000,29.60000,29.90000,183000
09/07/2007,0000,30.05000,30.90000,30.05000,30.30000,207000
09/10/2007,0000,29.60000,30.50000,29.60000,30.10000,120000
09/11/2007,0000,29.50000,30.30000,29.50000,29.90000,190000
09/12/2007,0000,30.10000,30.25000,29.85000,30.00000,168000
09/13/2007,0000,30.00000,30.50000,29.70000,29.80000,181000
09/14/2007,0000,30.30000,30.30000,29.70000,29.70000,215000
09/17/2007,0000,29.80000,29.90000,29.45000,29.45000,141000
09/19/2007,0000,30.20000,30.20000,28.35000,29.00000,176000
09/20/2007,0000,29.40000,29.40000,28.80000,28.90000,82000
09/21/2007,0000,30.60000,30.60000,28.95000,29.80000,243000
09/26/2007,0000,29.80000,30.10000,29.55000,29.55000,119000
09/27/2007,0000,29.30000,29.95000,29.30000,29.75000,231000
09/28/2007,0000,30.10000,30.10000,29.75000,29.75000,186000
10/01/2007,0000,30.35000,30.80000,30.35000,30.45000,380000
10/02/2007,0000,30.60000,31.00000,30.45000,30.45000,318000
10/03/2007,0000,30.45000,30.50000,29.80000,29.90000,241000
10/04/2007,0000,29.85000,30.10000,29.75000,30.00000,144000
10/05/2007,0000,30.05000,30.05000,29.50000,29.70000,168000
10/08/2007,0000,29.50000,30.00000,29.50000,29.60000,183000
10/09/2007,0000,29.00000,29.40000,29.00000,29.40000,140000
10/11/2007,0000,29.00000,29.90000,29.00000,29.90000,84000
10/12/2007,0000,28.70000,29.70000,28.70000,29.60000,91000
10/15/2007,0000,29.00000,29.20000,28.60000,29.00000,164000
10/16/2007,0000,28.30000,29.50000,28.05000,28.60000,85000
10/17/2007,0000,28.70000,28.75000,28.55000,28.55000,60000
10/18/2007,0000,28.60000,28.60000,28.20000,28.20000,141000
10/19/2007,0000,28.30000,28.30000,27.85000,27.85000,190000
10/22/2007,0000,26.75000,27.85000,26.75000,26.95000,181000
10/23/2007,0000,26.90000,27.75000,26.90000,27.10000,236000
10/24/2007,0000,27.20000,27.30000,27.00000,27.00000,158000
10/25/2007,0000,26.80000,27.00000,26.60000,26.70000,121000
10/26/2007,0000,26.90000,26.95000,26.50000,26.90000,189000
10/29/2007,0000,27.00000,27.10000,26.55000,26.60000,238000
10/30/2007,0000,26.60000,26.70000,26.30000,26.35000,120000
10/31/2007,0000,26.60000,27.85000,26.30000,27.00000,345000
11/01/2007,0000,27.00000,27.50000,27.00000,27.10000,144000
11/02/2007,0000,27.00000,27.75000,26.35000,27.75000,267000
11/05/2007,0000,28.30000,28.40000,27.35000,27.50000,77000
11/06/2007,0000,27.50000,27.90000,27.20000,27.20000,102000
11/07/2007,0000,27.50000,27.50000,26.70000,26.70000,118000
11/08/2007,0000,26.30000,26.50000,25.00000,25.50000,417000
11/09/2007,0000,25.00000,25.00000,24.30000,24.30000,263000
11/12/2007,0000,23.30000,23.55000,22.60000,22.60000,537000
11/13/2007,0000,23.00000,23.10000,22.60000,22.70000,338000
11/14/2007,0000,23.25000,24.00000,23.25000,23.95000,246000
11/15/2007,0000,24.00000,24.00000,23.50000,23.90000,94000
11/16/2007,0000,23.60000,23.85000,23.30000,23.85000,98000
11/19/2007,0000,23.80000,24.20000,23.80000,24.00000,112000
11/20/2007,0000,23.90000,23.90000,23.20000,23.90000,43000
11/21/2007,0000,24.00000,24.35000,23.70000,23.80000,149000
11/22/2007,0000,24.00000,24.00000,23.60000,23.80000,46000
11/23/2007,0000,23.60000,23.75000,23.20000,23.50000,125000
11/26/2007,0000,23.60000,23.60000,22.60000,23.40000,240000
11/27/2007,0000,23.40000,23.40000,22.25000,22.50000,226000
11/28/2007,0000,22.50000,22.60000,22.25000,22.30000,248000
11/29/2007,0000,22.60000,23.20000,22.45000,23.15000,199000
11/30/2007,0000,23.30000,23.30000,23.00000,23.20000,115000
12/03/2007,0000,23.40000,23.40000,22.95000,23.10000,96000
12/04/2007,0000,23.00000,23.95000,23.00000,23.65000,496000
12/05/2007,0000,23.75000,24.35000,23.60000,24.20000,99000
12/06/2007,0000,25.40000,25.40000,24.70000,24.70000,284000
12/07/2007,0000,24.95000,25.10000,24.70000,25.00000,171000
12/10/2007,0000,25.40000,25.40000,24.25000,24.50000,153000
12/11/2007,0000,24.90000,24.90000,24.30000,24.45000,125000
12/12/2007,0000,24.35000,24.60000,24.15000,24.60000,46000
12/13/2007,0000,24.60000,24.60000,23.70000,24.30000,87000
12/14/2007,0000,23.60000,24.20000,23.00000,23.90000,352000
12/17/2007,0000,23.10000,23.50000,22.25000,22.25000,338000
12/18/2007,0000,21.55000,22.20000,20.75000,21.50000,690000
12/19/2007,0000,21.50000,22.00000,21.20000,22.00000,213000
12/20/2007,0000,22.15000,22.15000,21.20000,21.50000,274000
12/21/2007,0000,21.20000,21.65000,21.05000,21.40000,135000
12/24/2007,0000,21.70000,22.10000,21.70000,22.05000,102000
12/25/2007,0000,22.20000,22.30000,21.80000,22.05000,114000
12/26/2007,0000,22.05000,22.20000,21.85000,22.15000,48000
12/27/2007,0000,22.25000,22.80000,22.25000,22.45000,232000
12/28/2007,0000,22.55000,23.20000,22.50000,23.15000,138000
12/31/2007,0000,23.20000,23.90000,23.20000,23.90000,118000
01/02/2008,0000,23.60000,24.30000,23.60000,24.00000,155000
01/03/2008,0000,23.60000,23.90000,23.20000,23.90000,117000
01/04/2008,0000,23.80000,23.80000,23.50000,23.80000,17000
01/07/2008,0000,23.40000,23.40000,22.60000,23.00000,97000
01/08/2008,0000,22.70000,22.85000,22.45000,22.70000,81000
01/09/2008,0000,22.60000,23.15000,22.55000,23.15000,95000
01/10/2008,0000,23.25000,23.30000,22.95000,23.00000,76000
01/11/2008,0000,23.10000,23.40000,23.10000,23.10000,108000
01/14/2008,0000,23.30000,23.35000,23.00000,23.00000,133000
01/15/2008,0000,23.30000,23.75000,23.30000,23.35000,103000
01/16/2008,0000,23.30000,23.30000,23.05000,23.20000,69000
01/17/2008,0000,23.15000,23.40000,23.05000,23.15000,40000
01/18/2008,0000,23.10000,23.10000,22.70000,22.95000,63000
01/21/2008,0000,23.00000,23.45000,22.90000,23.20000,67000
01/22/2008,0000,21.70000,22.45000,21.60000,22.10000,283000
01/23/2008,0000,22.10000,22.10000,20.60000,20.60000,376000
01/24/2008,0000,21.10000,21.10000,19.85000,20.90000,335000
01/25/2008,0000,20.30000,21.40000,20.30000,21.30000,59000
01/28/2008,0000,21.20000,21.35000,20.60000,21.35000,138000
01/29/2008,0000,21.35000,21.35000,21.00000,21.30000,44000
01/30/2008,0000,21.30000,21.50000,21.15000,21.40000,82000
01/31/2008,0000,21.40000,21.45000,21.00000,21.00000,69000
02/01/2008,0000,21.45000,21.45000,20.85000,21.20000,63000
02/12/2008,0000,20.80000,21.40000,20.80000,21.00000,42000
02/13/2008,0000,21.05000,21.20000,20.80000,21.20000,113000
02/14/2008,0000,21.40000,21.75000,21.30000,21.75000,141000
02/15/2008,0000,21.30000,21.75000,21.30000,21.75000,48000
02/18/2008,0000,21.90000,22.30000,21.85000,22.20000,155000
02/19/2008,0000,22.35000,23.15000,22.20000,22.80000,246000
02/20/2008,0000,22.65000,22.65000,22.40000,22.60000,111000
02/21/2008,0000,22.75000,23.10000,22.55000,22.90000,129000
02/22/2008,0000,22.75000,23.10000,22.70000,22.85000,85000
02/25/2008,0000,23.10000,23.20000,22.85000,23.00000,123000
02/26/2008,0000,23.10000,23.20000,22.85000,23.00000,100000
02/27/2008,0000,22.85000,23.50000,22.85000,23.40000,257000
02/29/2008,0000,23.40000,23.40000,22.95000,23.30000,136000
03/03/2008,0000,23.10000,24.90000,23.00000,24.90000,504000
03/04/2008,0000,25.60000,26.15000,25.35000,25.70000,849000
03/05/2008,0000,25.60000,25.60000,24.80000,24.85000,250000
03/06/2008,0000,25.20000,25.45000,24.90000,25.00000,195000
03/07/2008,0000,25.00000,25.40000,25.00000,25.35000,171000
03/10/2008,0000,25.40000,25.95000,25.10000,25.50000,293000
03/11/2008,0000,25.25000,25.45000,25.15000,25.30000,119000
03/12/2008,0000,25.70000,25.75000,25.05000,25.20000,223000
03/13/2008,0000,25.55000,25.55000,24.80000,24.80000,131000
03/14/2008,0000,25.00000,25.30000,24.90000,24.90000,240000
03/17/2008,0000,24.40000,24.50000,24.05000,24.20000,91000
03/18/2008,0000,24.10000,24.45000,24.10000,24.35000,42000
03/19/2008,0000,24.65000,24.95000,24.50000,24.50000,102000
03/20/2008,0000,24.60000,24.90000,24.55000,24.85000,104000
03/21/2008,0000,25.00000,25.20000,24.80000,25.10000,197000
03/24/2008,0000,26.00000,26.15000,25.20000,25.65000,291000
03/25/2008,0000,25.90000,25.95000,25.65000,25.70000,119000
03/26/2008,0000,25.70000,25.85000,25.55000,25.55000,164000
03/27/2008,0000,25.55000,25.80000,25.55000,25.65000,109000
03/28/2008,0000,25.55000,25.80000,25.55000,25.70000,111000
03/31/2008,0000,25.80000,25.80000,25.55000,25.60000,131000
04/01/2008,0000,25.60000,26.00000,25.60000,25.80000,133000
04/02/2008,0000,26.00000,26.10000,25.70000,26.00000,133000
04/03/2008,0000,26.05000,27.00000,26.05000,26.70000,178000
04/07/2008,0000,26.90000,26.90000,26.50000,26.65000,130000
04/08/2008,0000,26.70000,27.00000,26.65000,26.65000,52000
04/09/2008,0000,26.65000,26.65000,26.25000,26.50000,124000
04/10/2008,0000,26.50000,26.75000,26.50000,26.60000,86000
04/11/2008,0000,26.60000,26.90000,26.60000,26.60000,66000
04/14/2008,0000,26.60000,26.60000,26.25000,26.60000,67000
04/15/2008,0000,26.60000,26.70000,26.25000,26.55000,83000
04/16/2008,0000,26.60000,27.35000,26.60000,27.20000,226000
04/17/2008,0000,27.75000,29.10000,27.75000,28.10000,885000
04/18/2008,0000,28.50000,28.85000,27.90000,28.00000,300000
04/21/2008,0000,28.00000,28.60000,27.85000,28.00000,534000
04/22/2008,0000,28.20000,28.40000,28.00000,28.30000,138000
04/23/2008,0000,28.40000,28.50000,28.10000,28.30000,163000
04/24/2008,0000,28.40000,29.10000,28.30000,28.85000,324000
04/25/2008,0000,28.95000,29.50000,28.90000,28.90000,478000
04/28/2008,0000,28.80000,28.80000,28.30000,28.40000,152000
04/29/2008,0000,28.40000,29.20000,28.30000,28.60000,201000
04/30/2008,0000,28.50000,29.00000,28.20000,28.45000,159000
05/02/2008,0000,28.90000,28.95000,28.30000,28.30000,296000
05/05/2008,0000,28.40000,29.50000,28.30000,28.90000,581000
05/06/2008,0000,29.10000,29.10000,28.20000,28.25000,239000
05/07/2008,0000,28.30000,28.90000,28.30000,28.50000,461000
05/08/2008,0000,28.30000,28.60000,28.20000,28.20000,233000
05/09/2008,0000,28.00000,28.45000,28.00000,28.10000,198000
05/12/2008,0000,28.00000,28.10000,27.55000,27.90000,68000
05/13/2008,0000,27.65000,27.90000,27.50000,27.80000,226000
05/14/2008,0000,27.60000,28.90000,27.60000,28.90000,421000
05/15/2008,0000,29.10000,29.10000,28.80000,28.95000,349000
05/16/2008,0000,29.10000,29.10000,28.00000,28.50000,211000
05/19/2008,0000,28.05000,28.50000,28.05000,28.40000,41000
05/20/2008,0000,28.65000,28.95000,27.85000,27.85000,158000
05/21/2008,0000,27.90000,28.15000,27.90000,27.95000,65000
05/22/2008,0000,28.00000,28.00000,27.80000,28.00000,55000
05/23/2008,0000,28.30000,28.30000,27.80000,27.80000,65000
05/26/2008,0000,27.85000,27.85000,27.00000,27.00000,153000
05/27/2008,0000,27.00000,27.80000,27.00000,27.20000,106000
05/28/2008,0000,27.30000,27.30000,27.00000,27.10000,94000
05/29/2008,0000,27.30000,27.50000,25.80000,25.80000,65000
05/30/2008,0000,26.00000,26.70000,25.50000,26.20000,193000
06/02/2008,0000,26.20000,26.35000,26.05000,26.05000,26000
06/03/2008,0000,26.00000,26.10000,25.60000,26.10000,65000
06/04/2008,0000,26.00000,26.40000,26.00000,26.30000,13000
06/05/2008,0000,26.30000,26.65000,26.00000,26.65000,57000
06/06/2008,0000,26.70000,26.70000,26.40000,26.50000,69000
06/10/2008,0000,26.00000,26.00000,25.20000,25.30000,208000
06/11/2008,0000,25.00000,25.30000,24.60000,25.00000,172000
06/12/2008,0000,24.40000,24.60000,23.25000,23.55000,213000
06/13/2008,0000,23.85000,24.00000,23.25000,24.00000,104000
06/16/2008,0000,24.00000,24.60000,23.95000,24.00000,141000
06/17/2008,0000,24.00000,24.30000,23.80000,24.30000,27000
06/18/2008,0000,24.00000,24.30000,23.95000,24.30000,46000
06/19/2008,0000,23.50000,24.00000,23.30000,23.70000,53000
06/20/2008,0000,23.70000,23.90000,23.50000,23.50000,101000
06/23/2008,0000,22.60000,23.15000,22.60000,22.85000,78000
06/24/2008,0000,22.80000,23.85000,22.80000,22.85000,126000
06/25/2008,0000,22.80000,23.00000,22.75000,23.00000,77000
06/26/2008,0000,23.15000,23.30000,23.00000,23.00000,32000
06/27/2008,0000,21.50000,22.00000,21.50000,21.65000,166000
06/30/2008,0000,21.65000,22.30000,21.65000,21.65000,191000
07/01/2008,0000,21.65000,22.00000,21.60000,22.00000,354000
07/02/2008,0000,22.00000,22.80000,22.00000,22.35000,62000
07/03/2008,0000,22.80000,22.80000,22.30000,22.80000,148000
07/04/2008,0000,22.80000,22.80000,22.40000,22.50000,47000
07/07/2008,0000,22.10000,22.45000,22.10000,22.30000,70000
07/08/2008,0000,22.10000,22.60000,21.70000,21.80000,126000
07/09/2008,0000,22.10000,22.10000,21.70000,21.80000,141000
07/10/2008,0000,21.70000,21.70000,21.20000,21.20000,202000
07/11/2008,0000,21.20000,21.80000,21.20000,21.70000,95000
07/14/2008,0000,21.70000,22.15000,21.60000,22.00000,79000
07/15/2008,0000,22.00000,22.00000,20.65000,21.30000,147000
07/16/2008,0000,21.10000,21.35000,20.80000,20.85000,333000
07/17/2008,0000,18.70000,18.85000,18.30000,18.75000,247000
07/18/2008,0000,18.80000,19.05000,18.75000,18.85000,220000
07/21/2008,0000,18.85000,19.25000,18.85000,19.25000,41000
07/22/2008,0000,19.30000,19.30000,18.50000,18.80000,44000
07/23/2008,0000,18.80000,19.80000,18.80000,19.50000,154000
07/24/2008,0000,20.00000,20.00000,19.60000,19.65000,77000
07/25/2008,0000,19.10000,20.00000,19.10000,20.00000,92000
07/29/2008,0000,19.80000,20.00000,19.00000,19.00000,67000
07/30/2008,0000,19.50000,19.50000,19.15000,19.30000,110000
07/31/2008,0000,19.40000,19.45000,19.30000,19.30000,47000
08/01/2008,0000,19.10000,19.40000,19.05000,19.30000,74000
08/04/2008,0000,19.10000,19.20000,19.00000,19.05000,75000
08/05/2008,0000,19.05000,19.05000,18.50000,18.60000,33000
08/06/2008,0000,19.05000,19.05000,18.80000,18.80000,43000
08/07/2008,0000,18.80000,19.05000,18.80000,18.85000,32000
08/08/2008,0000,18.85000,19.35000,18.85000,19.35000,88000
08/11/2008,0000,19.50000,19.60000,19.25000,19.40000,59000
08/12/2008,0000,19.40000,19.50000,19.30000,19.50000,72000
08/13/2008,0000,19.50000,19.65000,19.35000,19.45000,93000
08/14/2008,0000,19.45000,19.60000,19.30000,19.60000,143000
08/15/2008,0000,19.80000,19.80000,19.20000,19.20000,94000
08/18/2008,0000,19.10000,19.10000,18.60000,18.80000,87000
08/19/2008,0000,18.60000,18.80000,18.50000,18.70000,72000
08/20/2008,0000,18.60000,18.90000,18.55000,18.75000,48000
08/21/2008,0000,18.90000,18.90000,18.50000,18.60000,52000
08/22/2008,0000,18.50000,18.75000,18.50000,18.60000,88000
08/25/2008,0000,18.80000,19.40000,18.50000,19.20000,151000
08/26/2008,0000,19.10000,19.25000,18.85000,19.20000,54000
08/27/2008,0000,19.25000,19.25000,19.10000,19.20000,44000
08/28/2008,0000,19.20000,19.20000,19.05000,19.05000,34000
08/29/2008,0000,19.10000,19.10000,19.05000,19.05000,46000
09/01/2008,0000,19.20000,19.20000,19.00000,19.00000,82000
09/02/2008,0000,19.00000,19.00000,18.90000,18.90000,71000
09/03/2008,0000,18.90000,18.90000,17.60000,18.70000,262000
09/04/2008,0000,18.75000,18.75000,18.10000,18.50000,214000
09/05/2008,0000,17.80000,18.50000,17.25000,18.25000,388000
09/08/2008,0000,18.25000,18.80000,18.20000,18.80000,93000
09/09/2008,0000,18.50000,18.50000,18.00000,18.05000,44000
09/10/2008,0000,18.00000,18.00000,17.80000,17.90000,64000
09/11/2008,0000,17.80000,18.00000,17.50000,17.70000,58000
09/12/2008,0000,17.65000,17.65000,17.30000,17.65000,36000
09/15/2008,0000,17.30000,17.50000,16.80000,16.80000,107000
09/16/2008,0000,16.20000,16.30000,15.80000,16.10000,314000
09/17/2008,0000,16.10000,16.80000,15.80000,16.10000,141000
09/18/2008,0000,15.00000,15.60000,15.00000,15.20000,254000
09/19/2008,0000,15.30000,16.20000,15.00000,16.20000,159000
09/22/2008,0000,17.00000,17.00000,16.25000,16.75000,90000
09/23/2008,0000,16.70000,16.70000,16.50000,16.70000,39000
09/24/2008,0000,16.50000,16.95000,16.45000,16.70000,98000
09/25/2008,0000,16.75000,16.75000,16.40000,16.45000,40000
09/26/2008,0000,16.60000,16.65000,16.25000,16.30000,86000
09/30/2008,0000,15.40000,15.50000,15.20000,15.35000,98000
10/01/2008,0000,15.50000,15.75000,15.40000,15.75000,65000
10/02/2008,0000,15.80000,16.85000,15.80000,16.85000,238000
10/03/2008,0000,16.20000,16.80000,16.10000,16.50000,58000
10/06/2008,0000,16.40000,16.40000,16.05000,16.30000,73000
10/07/2008,0000,16.00000,16.25000,16.00000,16.15000,47000
10/08/2008,0000,16.00000,16.00000,15.60000,15.80000,100000
10/09/2008,0000,15.60000,15.80000,15.50000,15.50000,49000
10/13/2008,0000,15.00000,15.30000,15.00000,15.30000,122000
10/14/2008,0000,15.50000,16.00000,15.50000,15.80000,70000
10/15/2008,0000,15.70000,15.70000,15.30000,15.45000,37000
10/16/2008,0000,14.95000,15.00000,14.95000,15.00000,44000
10/17/2008,0000,14.70000,15.00000,14.70000,14.80000,109000
10/20/2008,0000,14.60000,14.85000,14.55000,14.85000,115000
10/21/2008,0000,15.10000,15.20000,14.80000,14.80000,50000
10/22/2008,0000,14.70000,14.90000,14.50000,14.90000,128000
10/23/2008,0000,14.40000,14.50000,14.40000,14.50000,102000
10/24/2008,0000,14.00000,14.10000,14.00000,14.00000,126000
10/27/2008,0000,13.55000,13.90000,13.40000,13.50000,127000
10/28/2008,0000,13.30000,13.50000,12.70000,13.45000,119000
10/29/2008,0000,13.80000,13.80000,13.40000,13.40000,89000
10/30/2008,0000,13.45000,14.20000,12.80000,14.00000,152000
10/31/2008,0000,13.70000,14.25000,13.70000,14.25000,132000
11/03/2008,0000,14.00000,14.15000,13.90000,14.05000,49000
11/04/2008,0000,14.00000,14.00000,13.70000,13.75000,37000
11/05/2008,0000,13.95000,14.20000,13.85000,14.15000,70000
11/06/2008,0000,13.90000,14.00000,13.60000,13.60000,51000
11/07/2008,0000,13.40000,13.90000,13.40000,13.70000,64000
11/10/2008,0000,13.70000,14.00000,13.60000,13.60000,69000
11/11/2008,0000,13.70000,13.70000,12.90000,13.20000,164000
11/12/2008,0000,13.05000,13.20000,12.90000,13.00000,45000
11/13/2008,0000,12.60000,12.70000,12.50000,12.55000,66000
11/14/2008,0000,12.80000,12.80000,12.55000,12.55000,76000
11/17/2008,0000,12.55000,12.80000,12.50000,12.80000,29000
11/18/2008,0000,12.30000,12.50000,11.95000,12.10000,169000
11/19/2008,0000,12.10000,12.25000,12.00000,12.25000,30000
11/20/2008,0000,11.65000,12.10000,11.45000,11.45000,60000
11/21/2008,0000,10.90000,12.00000,10.75000,11.55000,137000
11/24/2008,0000,11.55000,11.80000,11.55000,11.60000,26000
11/25/2008,0000,11.80000,11.95000,11.60000,11.65000,101000
11/26/2008,0000,11.70000,11.70000,11.50000,11.70000,35000
11/27/2008,0000,11.95000,12.30000,11.85000,12.20000,83000
11/28/2008,0000,12.25000,12.25000,11.90000,11.90000,60000
12/01/2008,0000,11.95000,12.10000,11.95000,12.10000,21000
12/02/2008,0000,12.00000,12.00000,11.80000,11.95000,16000
12/03/2008,0000,11.95000,12.05000,11.95000,11.95000,85000
12/04/2008,0000,11.80000,11.95000,11.80000,11.90000,24000
12/05/2008,0000,11.50000,11.95000,11.50000,11.95000,23000
12/08/2008,0000,11.95000,12.30000,11.90000,12.05000,84000
12/09/2008,0000,12.20000,12.25000,12.05000,12.25000,65000
12/10/2008,0000,12.20000,12.35000,12.10000,12.35000,113000
12/11/2008,0000,12.40000,12.55000,12.40000,12.45000,52000
12/12/2008,0000,12.55000,12.75000,12.30000,12.50000,142000
12/15/2008,0000,12.50000,12.80000,12.40000,12.70000,116000
12/16/2008,0000,12.50000,12.70000,12.50000,12.70000,18000
12/17/2008,0000,12.90000,12.90000,12.50000,12.70000,146000
12/18/2008,0000,12.50000,12.65000,12.50000,12.55000,24000
12/19/2008,0000,12.60000,12.65000,12.50000,12.60000,53000
12/22/2008,0000,12.65000,12.70000,12.40000,12.40000,81000
12/23/2008,0000,12.40000,12.40000,12.15000,12.40000,83000
12/24/2008,0000,11.75000,12.35000,11.75000,12.35000,79000
12/25/2008,0000,12.20000,12.30000,12.10000,12.30000,29000
12/26/2008,0000,12.20000,12.40000,12.00000,12.40000,23000
12/29/2008,0000,12.05000,12.35000,12.00000,12.35000,7000
12/30/2008,0000,12.35000,12.50000,12.30000,12.50000,27000
12/31/2008,0000,12.00000,12.65000,12.00000,12.50000,87000
01/05/2009,0000,12.55000,12.80000,12.55000,12.70000,20000
01/06/2009,0000,12.60000,12.80000,12.60000,12.80000,43000
01/07/2009,0000,12.55000,12.60000,12.55000,12.60000,33000
01/08/2009,0000,12.50000,12.50000,12.20000,12.50000,47000
01/09/2009,0000,12.50000,12.80000,12.50000,12.70000,76000
01/12/2009,0000,12.95000,12.95000,12.60000,12.65000,37000
01/13/2009,0000,12.60000,12.95000,12.60000,12.75000,7000
01/14/2009,0000,12.75000,12.75000,12.70000,12.75000,40000
01/15/2009,0000,12.55000,12.55000,12.45000,12.45000,6000
01/16/2009,0000,12.20000,12.50000,12.20000,12.50000,15000
01/19/2009,0000,12.30000,12.60000,12.20000,12.40000,57000
01/20/2009,0000,12.50000,12.50000,12.25000,12.30000,51000
01/21/2009,0000,12.00000,12.60000,12.00000,12.10000,82000
02/02/2009,0000,12.15000,12.20000,12.10000,12.10000,10000
02/03/2009,0000,12.30000,12.45000,12.15000,12.40000,30000
02/04/2009,0000,12.45000,12.45000,12.40000,12.40000,13000
02/05/2009,0000,12.20000,12.30000,12.00000,12.25000,80000
02/06/2009,0000,12.25000,12.40000,12.10000,12.20000,114000
02/09/2009,0000,12.35000,12.35000,12.25000,12.30000,14000
02/10/2009,0000,12.30000,12.35000,12.30000,12.30000,30000
02/11/2009,0000,12.30000,12.30000,12.15000,12.15000,38000
02/12/2009,0000,12.15000,12.25000,12.05000,12.15000,148000
02/13/2009,0000,12.15000,12.30000,12.15000,12.25000,57000
02/16/2009,0000,12.25000,12.35000,12.20000,12.30000,11000
02/17/2009,0000,12.35000,12.35000,12.15000,12.30000,31000
02/18/2009,0000,12.20000,12.65000,12.10000,12.65000,17000
02/19/2009,0000,12.50000,12.50000,12.15000,12.35000,40000
02/20/2009,0000,12.35000,12.35000,12.30000,12.30000,25000
02/23/2009,0000,12.30000,12.30000,12.30000,12.30000,45000
02/24/2009,0000,12.10000,12.30000,12.00000,12.10000,106000
02/25/2009,0000,12.35000,12.35000,12.10000,12.15000,36000
02/26/2009,0000,12.30000,12.30000,12.25000,12.25000,6000
02/27/2009,0000,12.10000,12.30000,12.00000,12.30000,52000
03/02/2009,0000,12.30000,12.30000,12.05000,12.20000,15000
03/03/2009,0000,12.10000,12.20000,12.10000,12.20000,14000
03/04/2009,0000,12.10000,12.45000,12.10000,12.45000,51000
03/05/2009,0000,12.45000,12.70000,12.45000,12.65000,71000
03/06/2009,0000,12.35000,12.90000,12.30000,12.90000,139000
03/09/2009,0000,12.90000,13.10000,12.70000,13.05000,16000
03/10/2009,0000,13.00000,13.20000,13.00000,13.20000,52000
03/11/2009,0000,13.10000,13.45000,13.10000,13.10000,49000
03/12/2009,0000,12.70000,13.20000,12.70000,13.10000,15000
03/13/2009,0000,13.30000,13.55000,13.30000,13.30000,90000
03/16/2009,0000,13.90000,13.90000,13.40000,13.70000,56000
03/17/2009,0000,13.30000,13.50000,13.30000,13.45000,79000
03/18/2009,0000,13.65000,13.90000,13.60000,13.85000,84000
03/19/2009,0000,13.90000,14.30000,13.85000,14.20000,80000
03/20/2009,0000,14.45000,14.45000,13.80000,14.20000,130000
03/23/2009,0000,14.20000,15.00000,14.00000,14.65000,67000
03/24/2009,0000,15.40000,15.50000,14.70000,15.25000,143000
03/25/2009,0000,15.05000,15.45000,15.00000,15.30000,61000
03/26/2009,0000,15.30000,15.90000,15.30000,15.60000,58000
03/27/2009,0000,15.90000,15.95000,15.20000,15.75000,66000
03/30/2009,0000,15.75000,15.75000,15.30000,15.30000,20000
03/31/2009,0000,15.00000,15.20000,14.80000,15.00000,42000
04/01/2009,0000,15.10000,15.10000,14.95000,15.10000,49000
04/02/2009,0000,15.05000,15.25000,15.00000,15.15000,46000
04/03/2009,0000,15.20000,15.20000,15.00000,15.10000,56000
04/06/2009,0000,15.10000,15.20000,14.90000,14.95000,52000
04/07/2009,0000,14.90000,15.10000,14.90000,15.10000,20000
04/08/2009,0000,15.20000,15.20000,14.90000,15.00000,24000
04/09/2009,0000,15.00000,15.75000,15.00000,15.40000,78000
04/10/2009,0000,15.60000,15.60000,15.10000,15.40000,87000
04/13/2009,0000,15.40000,16.25000,15.30000,15.90000,226000
04/14/2009,0000,15.90000,16.30000,15.90000,16.30000,64000
04/15/2009,0000,16.40000,16.70000,16.10000,16.15000,75000
04/16/2009,0000,16.15000,16.40000,15.80000,16.20000,63000
04/17/2009,0000,16.15000,16.15000,15.10000,15.10000,122000
04/20/2009,0000,15.00000,15.30000,14.40000,15.00000,75000
04/21/2009,0000,14.75000,15.10000,14.60000,14.90000,54000
04/22/2009,0000,14.95000,15.50000,14.95000,15.10000,41000
04/23/2009,0000,15.25000,15.25000,14.85000,15.10000,36000
04/24/2009,0000,15.00000,15.60000,14.95000,15.40000,116000
04/27/2009,0000,15.30000,15.30000,15.00000,15.15000,46000
04/28/2009,0000,15.00000,15.00000,14.75000,14.75000,38000
04/29/2009,0000,14.60000,14.85000,14.50000,14.70000,65000
04/30/2009,0000,14.95000,15.50000,14.95000,15.40000,98000
05/04/2009,0000,15.40000,15.80000,15.05000,15.80000,144000
05/05/2009,0000,15.50000,15.90000,15.30000,15.50000,116000
05/06/2009,0000,15.50000,15.75000,15.50000,15.60000,81000
05/07/2009,0000,15.40000,15.80000,15.40000,15.60000,88000
05/08/2009,0000,15.60000,15.65000,15.35000,15.60000,76000
05/11/2009,0000,15.60000,15.90000,15.50000,15.70000,74000
05/12/2009,0000,15.70000,15.70000,15.30000,15.50000,40000
05/13/2009,0000,15.40000,15.50000,14.75000,15.20000,184000
05/14/2009,0000,15.00000,15.00000,14.70000,14.80000,61000
05/15/2009,0000,14.80000,15.15000,14.80000,14.80000,85000
05/18/2009,0000,14.80000,15.00000,14.80000,15.00000,38000
05/19/2009,0000,15.00000,15.20000,15.00000,15.10000,49000
05/20/2009,0000,15.10000,15.10000,14.80000,15.00000,64000
05/21/2009,0000,15.00000,15.70000,14.80000,15.70000,635000
05/22/2009,0000,15.70000,15.70000,15.35000,15.45000,127000
05/25/2009,0000,15.60000,15.80000,15.35000,15.40000,130000
05/26/2009,0000,15.40000,15.50000,15.25000,15.50000,81000
05/27/2009,0000,15.70000,15.90000,15.50000,15.75000,164000
06/01/2009,0000,16.55000,16.55000,15.75000,15.95000,101000
06/02/2009,0000,16.00000,16.00000,15.70000,15.80000,93000
06/03/2009,0000,15.80000,15.80000,15.55000,15.65000,62000
06/04/2009,0000,15.65000,15.70000,15.40000,15.40000,78000
06/05/2009,0000,15.40000,15.65000,15.40000,15.50000,55000
06/08/2009,0000,16.00000,16.00000,15.45000,15.50000,114000
06/09/2009,0000,15.20000,15.40000,15.10000,15.15000,84000
06/10/2009,0000,15.05000,15.15000,15.05000,15.15000,51000
06/11/2009,0000,15.15000,15.25000,15.00000,15.25000,68000
06/12/2009,0000,15.25000,15.30000,15.10000,15.10000,55000
06/15/2009,0000,15.10000,15.10000,14.70000,14.75000,59000
06/16/2009,0000,14.60000,14.90000,14.55000,14.90000,51000
06/17/2009,0000,14.80000,14.85000,14.80000,14.85000,21000
06/18/2009,0000,14.80000,14.85000,14.70000,14.70000,26000
06/19/2009,0000,14.70000,14.90000,14.60000,14.75000,81000
06/22/2009,0000,14.80000,14.90000,14.80000,14.85000,19000
06/23/2009,0000,14.65000,14.90000,14.65000,14.85000,31000
06/24/2009,0000,14.85000,15.05000,14.80000,15.00000,36000
06/25/2009,0000,15.10000,15.20000,14.90000,15.20000,89000
06/26/2009,0000,15.20000,15.30000,15.15000,15.25000,53000
06/29/2009,0000,15.40000,15.60000,15.40000,15.60000,80000
06/30/2009,0000,15.65000,15.80000,15.60000,15.70000,76000
07/01/2009,0000,15.60000,15.70000,15.40000,15.60000,66000
07/02/2009,0000,15.60000,15.75000,15.60000,15.70000,82000
07/03/2009,0000,15.50000,15.85000,15.50000,15.85000,62000
07/06/2009,0000,15.95000,16.15000,15.80000,15.90000,138000
07/07/2009,0000,16.00000,16.05000,15.75000,16.05000,117000
07/08/2009,0000,16.10000,16.10000,15.85000,15.90000,76000
07/09/2009,0000,14.90000,15.20000,14.90000,15.05000,112000
07/10/2009,0000,14.90000,15.00000,14.80000,15.00000,39000
07/13/2009,0000,15.30000,15.30000,14.80000,14.85000,73000
07/14/2009,0000,14.60000,15.00000,14.60000,15.00000,42000
07/15/2009,0000,14.90000,15.05000,14.90000,15.05000,37000
07/16/2009,0000,15.25000,15.25000,14.95000,14.95000,73000
07/17/2009,0000,15.00000,15.00000,14.60000,14.95000,82000
07/20/2009,0000,14.90000,15.20000,14.90000,15.20000,96000
07/21/2009,0000,15.20000,15.35000,15.00000,15.30000,78000
07/22/2009,0000,15.50000,15.60000,15.30000,15.60000,104000
07/23/2009,0000,15.60000,15.70000,15.20000,15.20000,69000
07/24/2009,0000,15.40000,15.65000,15.35000,15.60000,116000
07/27/2009,0000,15.80000,15.90000,15.40000,15.65000,108000
07/28/2009,0000,15.90000,15.90000,15.40000,15.60000,136000
07/29/2009,0000,15.60000,15.65000,15.25000,15.55000,133000
07/30/2009,0000,15.50000,15.65000,15.40000,15.50000,70000
07/31/2009,0000,15.65000,15.75000,15.40000,15.60000,199000
08/03/2009,0000,15.60000,15.65000,15.45000,15.60000,67000
08/04/2009,0000,15.70000,16.65000,15.70000,16.65000,705000
08/05/2009,0000,16.75000,16.90000,15.60000,16.20000,347000
08/06/2009,0000,16.20000,16.20000,15.65000,15.75000,135000
08/10/2009,0000,15.80000,15.95000,15.80000,15.95000,122000
08/11/2009,0000,16.00000,16.00000,15.65000,15.95000,67000
08/12/2009,0000,15.65000,17.05000,15.65000,17.05000,649000
08/13/2009,0000,17.30000,18.20000,16.90000,18.10000,675000
08/14/2009,0000,18.30000,18.50000,17.95000,18.05000,392000
08/17/2009,0000,17.70000,18.50000,17.65000,18.45000,276000
08/18/2009,0000,18.45000,18.45000,17.35000,17.35000,290000
08/19/2009,0000,17.55000,18.55000,16.75000,18.55000,335000
08/20/2009,0000,19.80000,19.80000,18.55000,18.75000,2359000
08/21/2009,0000,18.45000,19.10000,18.00000,18.05000,568000
08/24/2009,0000,18.05000,18.40000,18.00000,18.20000,315000
08/25/2009,0000,17.80000,18.00000,17.70000,17.80000,167000
08/26/2009,0000,17.70000,17.70000,17.00000,17.10000,110000
08/27/2009,0000,16.90000,18.25000,16.90000,17.20000,329000
08/28/2009,0000,17.20000,17.20000,17.00000,17.05000,208000
08/31/2009,0000,16.50000,17.00000,16.50000,16.80000,126000
09/01/2009,0000,16.80000,17.55000,16.80000,17.30000,89000
09/02/2009,0000,16.70000,17.25000,16.70000,17.20000,62000
09/03/2009,0000,16.90000,17.55000,16.80000,17.35000,143000
09/04/2009,0000,17.35000,17.55000,17.10000,17.40000,110000
09/07/2009,0000,17.40000,18.60000,17.40000,18.10000,721000
09/08/2009,0000,18.20000,18.60000,17.60000,17.60000,170000
09/09/2009,0000,17.80000,18.30000,17.75000,17.95000,117000
09/10/2009,0000,18.50000,18.50000,17.40000,17.90000,90000
09/11/2009,0000,18.00000,18.10000,17.75000,17.80000,26000
09/14/2009,0000,17.50000,17.80000,17.40000,17.55000,72000
09/15/2009,0000,17.50000,17.65000,17.35000,17.60000,77000
09/16/2009,0000,17.60000,18.00000,17.60000,17.85000,93000
09/17/2009,0000,17.90000,19.05000,17.75000,18.55000,418000
09/18/2009,0000,18.60000,18.60000,18.15000,18.45000,171000
09/21/2009,0000,18.60000,19.25000,18.45000,18.70000,495000
09/22/2009,0000,18.50000,18.95000,18.50000,18.50000,146000
09/23/2009,0000,18.40000,18.70000,17.90000,17.90000,176000
09/24/2009,0000,17.60000,18.00000,17.60000,17.95000,48000
09/25/2009,0000,18.20000,18.20000,17.90000,17.95000,30000
09/28/2009,0000,17.95000,18.10000,17.95000,18.00000,46000
09/29/2009,0000,18.05000,18.50000,18.05000,18.45000,78000
09/30/2009,0000,18.60000,18.95000,18.45000,18.65000,174000
10/01/2009,0000,18.65000,18.80000,18.45000,18.50000,74000
10/02/2009,0000,18.45000,18.55000,18.15000,18.20000,103000
10/05/2009,0000,18.40000,19.45000,18.20000,19.40000,299000
10/06/2009,0000,19.15000,19.45000,19.00000,19.00000,271000
10/07/2009,0000,19.00000,19.45000,19.00000,19.25000,275000
10/08/2009,0000,19.30000,19.30000,19.00000,19.05000,148000
10/09/2009,0000,19.20000,19.25000,18.50000,19.00000,132000
10/12/2009,0000,18.70000,19.00000,18.60000,19.00000,77000
10/13/2009,0000,18.80000,19.00000,18.50000,19.00000,117000
10/14/2009,0000,19.00000,19.10000,18.70000,19.00000,94000
10/15/2009,0000,19.50000,20.30000,19.20000,19.70000,486000
10/16/2009,0000,19.55000,19.90000,19.30000,19.60000,165000
10/19/2009,0000,19.60000,20.95000,19.50000,20.00000,455000
10/20/2009,0000,20.10000,20.15000,19.70000,19.90000,247000
10/21/2009,0000,19.70000,20.20000,19.65000,19.75000,143000
10/22/2009,0000,19.70000,20.00000,19.60000,19.80000,148000
10/23/2009,0000,19.80000,20.60000,19.80000,20.35000,201000
10/26/2009,0000,21.00000,21.00000,20.30000,20.30000,143000
10/27/2009,0000,20.00000,20.30000,19.80000,20.00000,100000
10/28/2009,0000,20.35000,20.35000,19.80000,19.80000,128000
10/29/2009,0000,19.40000,19.40000,18.45000,18.85000,348000
10/30/2009,0000,18.65000,19.05000,18.65000,18.75000,92000
11/02/2009,0000,17.70000,18.85000,17.70000,18.80000,44000
11/03/2009,0000,18.60000,19.20000,18.55000,19.00000,69000
11/04/2009,0000,18.90000,19.40000,18.60000,19.15000,59000
11/05/2009,0000,19.40000,19.40000,19.00000,19.00000,43000
11/06/2009,0000,19.00000,19.20000,18.85000,19.05000,137000
11/09/2009,0000,19.05000,19.30000,19.05000,19.15000,32000
11/10/2009,0000,19.20000,19.35000,18.90000,19.35000,82000
11/11/2009,0000,19.15000,19.30000,18.95000,18.95000,99000
11/12/2009,0000,19.00000,19.30000,18.95000,19.25000,151000
11/13/2009,0000,19.20000,19.20000,19.00000,19.00000,55000
11/16/2009,0000,19.00000,19.50000,19.00000,19.35000,120000
11/17/2009,0000,19.65000,19.65000,19.25000,19.25000,89000
11/18/2009,0000,19.30000,19.40000,19.15000,19.35000,103000
11/19/2009,0000,19.10000,19.35000,19.10000,19.20000,89000
11/20/2009,0000,19.30000,19.30000,19.00000,19.10000,40000
11/23/2009,0000,19.10000,19.25000,18.65000,18.80000,130000
11/24/2009,0000,19.25000,19.25000,18.90000,18.90000,29000
11/25/2009,0000,18.95000,19.30000,18.70000,19.00000,88000
11/26/2009,0000,19.20000,19.20000,18.90000,19.00000,48000
11/27/2009,0000,18.75000,18.95000,18.70000,18.70000,84000
11/30/2009,0000,18.70000,19.00000,18.70000,19.00000,55000
12/01/2009,0000,18.95000,19.00000,18.80000,18.80000,72000
12/02/2009,0000,18.85000,19.10000,18.80000,18.95000,138000
12/03/2009,0000,19.05000,19.10000,18.80000,18.80000,110000
12/04/2009,0000,18.75000,18.95000,18.50000,18.80000,76000
12/07/2009,0000,18.80000,19.25000,18.80000,19.20000,126000
12/08/2009,0000,19.50000,20.30000,19.40000,19.75000,359000
12/09/2009,0000,19.55000,19.85000,19.50000,19.70000,160000
12/11/2009,0000,19.20000,19.65000,19.20000,19.65000,147000
12/14/2009,0000,20.00000,21.00000,20.00000,21.00000,1086000
12/15/2009,0000,22.30000,22.40000,21.10000,21.20000,763000
12/16/2009,0000,21.00000,21.00000,20.40000,20.90000,226000
12/17/2009,0000,21.10000,21.30000,20.45000,20.45000,276000
12/18/2009,0000,20.00000,20.60000,19.70000,20.50000,208000
12/21/2009,0000,21.80000,21.90000,21.10000,21.90000,575000
12/22/2009,0000,23.40000,23.40000,23.40000,23.40000,497000
12/23/2009,0000,25.00000,25.00000,25.00000,25.00000,459000
12/25/2009,0000,28.60000,28.60000,27.30000,28.50000,9532000
12/25/2009,0000,28.60000,28.60000,27.30000,28.50000,9532000
12/28/2009,0000,30.45000,30.45000,29.60000,30.45000,6473000
12/29/2009,1230,31.80000,31.85000,30.10000,30.80000,5628682
