DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.50000,20.10000,19.30000,19.80000,6210000
04/03/2007,0000,19.90000,20.00000,19.50000,19.70000,3008000
04/04/2007,0000,19.95000,19.95000,19.40000,19.50000,2507000
04/09/2007,0000,19.50000,19.60000,18.65000,18.65000,3667000
04/10/2007,0000,18.60000,18.75000,18.30000,18.60000,1367000
04/11/2007,0000,18.75000,18.75000,18.35000,18.45000,1711000
04/12/2007,0000,18.45000,18.65000,18.45000,18.65000,879000
04/13/2007,0000,18.80000,18.85000,18.35000,18.40000,1878000
04/16/2007,0000,18.80000,18.85000,18.30000,18.30000,1506000
04/17/2007,0000,18.50000,18.50000,17.70000,17.70000,2635000
04/18/2007,0000,17.75000,18.10000,17.75000,18.00000,661000
04/19/2007,0000,18.00000,18.10000,17.70000,18.00000,1383000
04/20/2007,0000,18.00000,18.10000,17.80000,17.80000,907000
04/23/2007,0000,18.15000,18.30000,17.90000,18.00000,1774000
04/24/2007,0000,18.05000,18.80000,17.90000,18.70000,7083000
04/25/2007,0000,18.70000,18.90000,18.40000,18.40000,3761000
04/26/2007,0000,18.45000,18.60000,18.15000,18.15000,1332000
04/27/2007,0000,18.20000,18.30000,18.05000,18.15000,916000
04/30/2007,0000,18.15000,18.15000,17.20000,17.55000,1533000
05/02/2007,0000,17.65000,17.80000,17.45000,17.50000,630000
05/03/2007,0000,17.50000,17.60000,16.75000,17.20000,1592000
05/04/2007,0000,17.20000,17.35000,17.10000,17.25000,838000
05/07/2007,0000,17.45000,17.60000,17.30000,17.60000,484000
05/08/2007,0000,17.60000,17.65000,17.35000,17.50000,833000
05/09/2007,0000,17.50000,17.55000,17.20000,17.25000,794000
05/10/2007,0000,17.35000,17.50000,17.20000,17.45000,814000
05/11/2007,0000,17.40000,17.80000,17.20000,17.60000,1947000
05/14/2007,0000,17.60000,17.85000,17.60000,17.70000,649000
05/15/2007,0000,17.70000,17.90000,17.70000,17.70000,1629000
05/16/2007,0000,17.70000,17.75000,17.50000,17.65000,685000
05/17/2007,0000,17.65000,17.85000,17.35000,17.85000,2191000
05/18/2007,0000,18.00000,18.15000,17.80000,17.85000,2758000
05/21/2007,0000,18.10000,18.15000,17.90000,17.95000,1006000
05/22/2007,0000,18.10000,18.10000,17.80000,17.80000,792000
05/23/2007,0000,17.85000,18.10000,17.80000,17.80000,1124000
05/24/2007,0000,17.80000,18.05000,17.70000,18.05000,1174000
05/25/2007,0000,18.05000,18.40000,17.95000,18.20000,2218000
05/28/2007,0000,18.25000,18.40000,18.05000,18.05000,1056000
05/29/2007,0000,18.05000,18.20000,17.70000,17.80000,1053000
05/30/2007,0000,17.70000,17.85000,17.55000,17.80000,801000
05/31/2007,0000,17.85000,18.10000,17.80000,17.80000,1055000
06/01/2007,0000,18.00000,18.10000,17.85000,17.95000,1072000
06/04/2007,0000,18.10000,18.70000,18.10000,18.60000,3806000
06/05/2007,0000,18.80000,18.80000,18.40000,18.50000,1592000
06/06/2007,0000,18.50000,19.20000,18.35000,18.50000,4240000
06/07/2007,0000,18.50000,18.75000,18.40000,18.50000,2220000
06/08/2007,0000,18.50000,19.00000,18.35000,18.95000,3770000
06/11/2007,0000,19.10000,19.40000,19.00000,19.20000,5357000
06/12/2007,0000,19.25000,19.50000,18.90000,19.50000,4468000
06/13/2007,0000,19.60000,20.10000,19.30000,19.40000,11403000
06/14/2007,0000,19.50000,20.50000,19.00000,20.50000,10393000
06/15/2007,0000,20.90000,21.60000,20.30000,21.30000,21265000
06/20/2007,0000,22.00000,22.40000,20.80000,22.15000,16858000
06/21/2007,0000,22.00000,22.50000,21.65000,22.05000,9176000
06/22/2007,0000,23.10000,23.55000,22.55000,23.55000,21358000
06/25/2007,0000,23.10000,23.30000,22.55000,22.60000,6084000
06/26/2007,0000,22.70000,22.90000,22.25000,22.45000,4013000
06/27/2007,0000,22.45000,22.90000,22.35000,22.55000,3469000
06/28/2007,0000,22.70000,22.80000,21.90000,21.90000,6104000
06/29/2007,0000,22.00000,22.20000,21.55000,21.70000,5606000
07/02/2007,0000,21.05000,21.10000,20.65000,20.80000,5072000
07/03/2007,0000,21.00000,21.45000,20.85000,21.40000,4141000
07/04/2007,0000,21.70000,21.85000,21.00000,21.05000,3807000
07/05/2007,0000,21.10000,21.60000,20.95000,21.55000,4913000
07/06/2007,0000,21.70000,22.20000,21.35000,21.90000,8762000
07/09/2007,0000,22.40000,22.40000,21.30000,21.30000,4912000
07/10/2007,0000,21.40000,22.20000,21.10000,21.50000,5186000
07/11/2007,0000,21.50000,21.70000,21.30000,21.40000,3367000
07/12/2007,0000,21.70000,21.80000,21.20000,21.20000,4360000
07/13/2007,0000,21.20000,21.40000,20.50000,20.55000,4005000
07/16/2007,0000,20.60000,20.85000,20.00000,20.00000,2819000
07/17/2007,0000,20.10000,20.75000,20.10000,20.50000,2042000
07/18/2007,0000,20.80000,21.90000,20.35000,21.70000,8932000
07/19/2007,0000,22.00000,22.40000,21.05000,21.05000,11001000
07/20/2007,0000,21.20000,21.60000,21.15000,21.40000,3643000
07/23/2007,0000,21.50000,22.20000,21.50000,21.70000,5382000
07/24/2007,0000,22.10000,22.45000,21.50000,21.50000,7870000
07/25/2007,0000,21.40000,21.80000,21.25000,21.25000,3742000
07/26/2007,0000,21.40000,21.60000,20.00000,20.10000,5169000
07/27/2007,0000,19.50000,20.10000,19.50000,19.60000,2821000
07/30/2007,0000,19.50000,20.20000,19.50000,19.90000,2217000
07/31/2007,0000,20.10000,21.25000,20.10000,21.25000,4394000
08/01/2007,0000,21.25000,21.65000,20.10000,20.10000,5522000
08/02/2007,0000,20.70000,20.75000,19.50000,19.65000,3120000
08/03/2007,0000,20.15000,20.35000,19.90000,20.00000,1447000
08/06/2007,0000,19.80000,20.40000,19.50000,20.40000,2549000
08/07/2007,0000,20.60000,20.70000,19.90000,19.90000,1922000
08/08/2007,0000,20.15000,20.50000,20.00000,20.25000,1639000
08/09/2007,0000,20.50000,20.70000,20.35000,20.45000,2361000
08/10/2007,0000,20.10000,20.15000,19.85000,19.85000,1897000
08/13/2007,0000,20.00000,20.20000,19.65000,19.70000,1357000
08/14/2007,0000,19.70000,20.05000,19.70000,19.70000,1263000
08/15/2007,0000,19.50000,19.80000,18.90000,19.05000,2678000
08/16/2007,0000,19.00000,19.00000,17.75000,17.75000,2772000
08/17/2007,0000,17.40000,18.05000,16.55000,16.80000,2875000
08/20/2007,0000,17.65000,17.70000,17.00000,17.60000,1310000
08/21/2007,0000,17.75000,17.75000,17.00000,17.05000,1087000
08/22/2007,0000,17.05000,17.35000,16.80000,17.00000,1003000
08/23/2007,0000,17.15000,17.75000,17.15000,17.75000,1528000
08/24/2007,0000,17.65000,17.75000,17.35000,17.55000,664000
08/27/2007,0000,17.75000,17.85000,17.45000,17.80000,897000
08/28/2007,0000,17.70000,18.10000,17.70000,17.80000,913000
08/29/2007,0000,17.40000,17.75000,17.40000,17.55000,670000
08/30/2007,0000,17.70000,18.20000,17.70000,18.10000,968000
08/31/2007,0000,18.10000,18.20000,17.85000,18.10000,831000
09/03/2007,0000,18.10000,18.35000,18.10000,18.10000,753000
09/04/2007,0000,18.10000,18.30000,17.80000,17.90000,917000
09/05/2007,0000,17.90000,18.10000,17.80000,17.85000,541000
09/06/2007,0000,17.70000,17.85000,17.50000,17.80000,581000
09/07/2007,0000,17.80000,18.25000,17.80000,17.80000,1114000
09/10/2007,0000,17.70000,17.80000,17.50000,17.55000,310000
09/11/2007,0000,17.60000,17.90000,17.60000,17.70000,406000
09/12/2007,0000,17.80000,18.25000,17.75000,18.05000,1150000
09/13/2007,0000,18.15000,18.25000,17.90000,18.10000,984000
09/14/2007,0000,18.20000,18.90000,18.20000,18.50000,2398000
09/17/2007,0000,18.55000,18.80000,18.15000,18.15000,1026000
09/19/2007,0000,18.55000,18.60000,17.60000,17.65000,1129000
09/20/2007,0000,17.80000,18.05000,17.60000,17.60000,698000
09/21/2007,0000,17.65000,18.05000,17.60000,18.00000,773000
09/26/2007,0000,18.00000,18.20000,18.00000,18.20000,810000
09/27/2007,0000,18.40000,18.50000,18.25000,18.45000,1280000
09/28/2007,0000,18.60000,18.60000,18.20000,18.30000,1812000
10/01/2007,0000,18.50000,18.85000,18.50000,18.60000,1250000
10/02/2007,0000,18.80000,19.00000,18.65000,18.65000,1339000
10/03/2007,0000,18.65000,18.80000,18.45000,18.45000,1013000
10/04/2007,0000,18.30000,18.60000,18.30000,18.50000,1433000
10/05/2007,0000,18.50000,18.60000,18.20000,18.25000,971000
10/08/2007,0000,18.50000,18.50000,18.15000,18.20000,566000
10/09/2007,0000,18.20000,18.35000,17.80000,17.90000,1245000
10/11/2007,0000,18.00000,18.20000,17.90000,18.00000,489000
10/12/2007,0000,18.00000,18.00000,17.70000,17.70000,422000
10/15/2007,0000,17.80000,17.80000,17.55000,17.65000,804000
10/16/2007,0000,17.65000,17.80000,17.50000,17.60000,385000
10/17/2007,0000,17.90000,17.90000,17.60000,17.70000,519000
10/18/2007,0000,17.70000,18.25000,17.70000,18.15000,1064000
10/19/2007,0000,18.40000,18.45000,18.00000,18.45000,1193000
10/22/2007,0000,18.10000,19.05000,18.00000,18.90000,7165000
10/23/2007,0000,19.20000,19.70000,19.10000,19.55000,6012000
10/24/2007,0000,19.70000,19.70000,18.80000,18.80000,3035000
10/25/2007,0000,19.20000,19.25000,18.85000,18.95000,930000
10/26/2007,0000,18.85000,19.20000,18.85000,18.95000,878000
10/29/2007,0000,19.20000,19.35000,19.00000,19.00000,1367000
10/30/2007,0000,19.00000,19.10000,18.45000,18.50000,1443000
10/31/2007,0000,18.70000,18.70000,18.30000,18.50000,1371000
11/01/2007,0000,18.60000,18.70000,18.15000,18.20000,815000
11/02/2007,0000,18.00000,18.15000,17.60000,17.75000,1177000
11/05/2007,0000,17.85000,17.90000,17.50000,17.75000,569000
11/06/2007,0000,17.80000,18.00000,17.60000,17.70000,584000
11/07/2007,0000,17.80000,17.90000,17.60000,17.60000,421000
11/08/2007,0000,17.50000,17.50000,16.40000,16.40000,1659000
11/09/2007,0000,16.40000,16.40000,15.80000,16.20000,1331000
11/12/2007,0000,16.05000,16.05000,15.70000,15.70000,967000
11/13/2007,0000,15.90000,16.05000,15.60000,16.00000,631000
11/14/2007,0000,16.30000,16.50000,16.10000,16.45000,737000
11/15/2007,0000,16.45000,16.50000,16.25000,16.50000,245000
11/16/2007,0000,16.40000,16.40000,16.00000,16.20000,823000
11/19/2007,0000,16.20000,16.35000,16.20000,16.20000,389000
11/20/2007,0000,16.10000,16.30000,15.95000,16.30000,338000
11/21/2007,0000,16.40000,16.40000,16.10000,16.10000,402000
11/22/2007,0000,16.00000,16.30000,15.95000,15.95000,444000
11/23/2007,0000,16.00000,16.15000,15.80000,15.80000,1355000
11/26/2007,0000,15.90000,16.15000,15.80000,16.05000,685000
11/27/2007,0000,15.80000,15.90000,15.60000,15.70000,522000
11/28/2007,0000,15.80000,15.90000,15.65000,15.70000,284000
11/29/2007,0000,16.00000,16.10000,15.70000,15.75000,622000
11/30/2007,0000,15.75000,16.00000,15.75000,15.90000,391000
12/03/2007,0000,15.95000,16.20000,15.90000,16.10000,540000
12/04/2007,0000,16.10000,16.30000,16.00000,16.25000,348000
12/05/2007,0000,16.25000,16.35000,16.10000,16.35000,628000
12/06/2007,0000,16.45000,16.50000,16.15000,16.15000,590000
12/07/2007,0000,16.20000,16.30000,16.10000,16.10000,519000
12/10/2007,0000,16.10000,16.50000,16.10000,16.30000,930000
12/11/2007,0000,16.30000,16.35000,16.10000,16.15000,201000
12/12/2007,0000,16.00000,16.10000,15.95000,16.05000,284000
12/13/2007,0000,16.00000,16.15000,15.65000,15.65000,770000
12/14/2007,0000,15.60000,15.70000,14.85000,15.20000,1524000
12/17/2007,0000,15.20000,15.20000,14.15000,14.15000,1583000
12/18/2007,0000,14.00000,14.20000,13.60000,14.15000,1954000
12/19/2007,0000,14.15000,14.45000,14.15000,14.35000,590000
12/20/2007,0000,14.40000,14.50000,14.15000,14.15000,455000
12/21/2007,0000,13.90000,14.20000,13.90000,14.15000,425000
12/24/2007,0000,14.40000,14.45000,14.25000,14.40000,440000
12/25/2007,0000,14.60000,14.60000,14.30000,14.55000,263000
12/26/2007,0000,14.50000,14.75000,14.35000,14.75000,466000
12/27/2007,0000,14.75000,15.20000,14.70000,15.00000,638000
12/28/2007,0000,14.85000,15.25000,14.85000,15.20000,1017000
12/31/2007,0000,15.20000,15.55000,15.15000,15.55000,1051000
01/02/2008,0000,15.55000,16.05000,15.45000,15.70000,2105000
01/03/2008,0000,15.60000,15.60000,15.40000,15.60000,615000
01/04/2008,0000,15.60000,15.80000,15.50000,15.60000,461000
01/07/2008,0000,15.30000,15.35000,15.00000,15.10000,700000
01/08/2008,0000,15.10000,15.35000,15.10000,15.10000,341000
01/09/2008,0000,15.00000,15.15000,14.80000,15.05000,548000
01/10/2008,0000,15.30000,15.30000,15.05000,15.25000,264000
01/11/2008,0000,15.25000,15.35000,15.15000,15.35000,334000
01/14/2008,0000,15.40000,15.55000,15.15000,15.15000,689000
01/15/2008,0000,15.30000,15.50000,15.30000,15.40000,803000
01/16/2008,0000,15.20000,15.30000,15.15000,15.20000,372000
01/17/2008,0000,15.20000,15.35000,15.00000,15.00000,354000
01/18/2008,0000,14.80000,15.20000,14.80000,15.05000,268000
01/21/2008,0000,15.05000,15.20000,14.90000,15.00000,1028000
01/22/2008,0000,14.10000,14.65000,13.95000,14.05000,1337000
01/23/2008,0000,14.25000,14.30000,13.60000,14.00000,756000
01/24/2008,0000,13.65000,14.15000,13.55000,14.00000,1067000
01/25/2008,0000,14.00000,14.55000,14.00000,14.30000,545000
01/28/2008,0000,14.30000,14.30000,14.10000,14.10000,508000
01/29/2008,0000,14.15000,14.50000,14.15000,14.35000,662000
01/30/2008,0000,14.50000,14.55000,14.35000,14.35000,233000
01/31/2008,0000,14.35000,14.45000,14.30000,14.45000,285000
02/01/2008,0000,14.60000,14.60000,14.35000,14.50000,381000
02/12/2008,0000,14.35000,14.40000,14.30000,14.30000,267000
02/13/2008,0000,14.35000,14.45000,14.35000,14.35000,377000
02/14/2008,0000,14.50000,14.80000,14.50000,14.80000,460000
02/15/2008,0000,14.70000,14.95000,14.55000,14.90000,544000
02/18/2008,0000,15.00000,15.05000,14.75000,14.90000,282000
02/19/2008,0000,15.00000,15.00000,14.70000,15.00000,674000
02/20/2008,0000,14.90000,14.95000,14.75000,14.80000,402000
02/21/2008,0000,14.80000,15.30000,14.80000,15.20000,935000
02/22/2008,0000,15.00000,15.15000,14.90000,15.15000,296000
02/25/2008,0000,15.20000,15.40000,15.20000,15.40000,717000
02/26/2008,0000,15.40000,15.60000,15.30000,15.40000,799000
02/27/2008,0000,15.40000,15.80000,15.40000,15.75000,979000
02/29/2008,0000,15.70000,15.75000,15.45000,15.75000,1218000
03/03/2008,0000,15.60000,15.65000,15.40000,15.55000,486000
03/04/2008,0000,15.60000,15.90000,15.60000,15.90000,425000
03/05/2008,0000,15.90000,15.95000,15.70000,15.90000,257000
03/06/2008,0000,15.90000,16.05000,15.75000,15.85000,1006000
03/07/2008,0000,15.80000,15.95000,15.70000,15.75000,740000
03/10/2008,0000,15.75000,15.80000,15.60000,15.60000,361000
03/11/2008,0000,15.55000,15.70000,15.55000,15.70000,303000
03/12/2008,0000,15.85000,15.90000,15.70000,15.80000,460000
03/13/2008,0000,15.60000,15.70000,15.25000,15.50000,488000
03/14/2008,0000,15.50000,15.95000,15.40000,15.80000,2919000
03/17/2008,0000,15.60000,15.80000,15.40000,15.55000,482000
03/18/2008,0000,15.50000,15.60000,15.15000,15.30000,644000
03/19/2008,0000,15.35000,15.45000,15.10000,15.30000,817000
03/20/2008,0000,15.10000,15.35000,15.10000,15.25000,749000
03/21/2008,0000,15.40000,15.60000,15.30000,15.50000,467000
03/24/2008,0000,16.00000,16.00000,15.80000,15.90000,953000
03/25/2008,0000,16.10000,16.60000,16.05000,16.60000,2114000
03/26/2008,0000,16.90000,16.95000,16.65000,16.70000,1614000
03/27/2008,0000,16.70000,17.00000,16.60000,16.75000,869000
03/28/2008,0000,16.70000,16.95000,16.70000,16.95000,395000
03/31/2008,0000,16.90000,17.05000,16.80000,17.00000,512000
04/01/2008,0000,17.10000,17.35000,17.00000,17.15000,827000
04/02/2008,0000,17.35000,17.40000,17.15000,17.15000,663000
04/03/2008,0000,17.15000,17.25000,17.00000,17.10000,479000
04/07/2008,0000,17.10000,17.15000,17.00000,17.15000,465000
04/08/2008,0000,17.10000,17.20000,17.10000,17.20000,281000
04/09/2008,0000,17.10000,17.20000,17.00000,17.10000,458000
04/10/2008,0000,16.90000,17.25000,16.90000,17.25000,542000
04/11/2008,0000,17.30000,17.40000,17.15000,17.25000,439000
04/14/2008,0000,16.90000,17.40000,16.90000,17.00000,408000
04/15/2008,0000,17.10000,17.20000,16.90000,16.95000,607000
04/16/2008,0000,17.10000,17.20000,17.00000,17.20000,819000
04/17/2008,0000,17.40000,17.40000,16.80000,16.80000,1071000
04/18/2008,0000,17.00000,17.00000,16.80000,16.80000,421000
04/21/2008,0000,17.00000,17.10000,16.90000,17.00000,222000
04/22/2008,0000,17.05000,17.05000,16.80000,17.00000,529000
04/23/2008,0000,17.00000,17.15000,16.90000,17.00000,329000
04/24/2008,0000,17.10000,17.15000,17.00000,17.10000,338000
04/25/2008,0000,17.20000,17.25000,17.00000,17.10000,288000
04/28/2008,0000,17.20000,17.20000,16.80000,16.80000,400000
04/29/2008,0000,16.40000,17.00000,16.40000,16.80000,359000
04/30/2008,0000,16.80000,17.10000,16.65000,16.95000,1142000
05/02/2008,0000,17.40000,17.40000,17.10000,17.30000,710000
05/05/2008,0000,18.50000,18.50000,18.50000,18.50000,1413000
05/06/2008,0000,19.50000,19.50000,18.85000,18.95000,5009000
05/07/2008,0000,19.20000,19.45000,18.70000,18.85000,1749000
05/08/2008,0000,18.65000,19.10000,18.60000,18.65000,1421000
05/09/2008,0000,18.70000,18.80000,18.15000,18.35000,1514000
05/12/2008,0000,18.10000,18.30000,17.90000,18.20000,596000
05/13/2008,0000,18.30000,18.35000,18.00000,18.35000,661000
05/14/2008,0000,18.20000,18.35000,18.10000,18.20000,470000
05/15/2008,0000,18.20000,18.50000,18.10000,18.50000,1289000
05/16/2008,0000,18.50000,18.65000,18.40000,18.60000,794000
05/19/2008,0000,18.60000,18.60000,18.35000,18.35000,417000
05/20/2008,0000,18.35000,18.45000,18.10000,18.10000,665000
05/21/2008,0000,18.10000,18.25000,17.90000,18.10000,730000
05/22/2008,0000,18.05000,18.45000,18.00000,18.35000,388000
05/23/2008,0000,18.35000,18.80000,18.20000,18.30000,1664000
05/26/2008,0000,18.35000,18.40000,17.80000,17.80000,861000
05/27/2008,0000,17.80000,18.00000,17.60000,17.75000,568000
05/28/2008,0000,17.75000,17.75000,17.50000,17.60000,355000
05/29/2008,0000,17.60000,17.85000,17.40000,17.50000,209000
05/30/2008,0000,17.70000,17.70000,17.30000,17.30000,358000
06/02/2008,0000,17.50000,17.50000,17.25000,17.40000,344000
06/03/2008,0000,17.40000,17.50000,17.25000,17.25000,171000
06/04/2008,0000,17.20000,17.40000,17.15000,17.40000,235000
06/05/2008,0000,17.40000,17.70000,17.30000,17.70000,392000
06/06/2008,0000,17.80000,17.80000,17.55000,17.60000,306000
06/10/2008,0000,17.25000,17.40000,17.15000,17.15000,411000
06/11/2008,0000,17.00000,17.20000,16.90000,17.15000,394000
06/12/2008,0000,17.00000,17.00000,16.20000,16.35000,746000
06/13/2008,0000,16.50000,16.80000,16.35000,16.50000,747000
06/16/2008,0000,16.60000,16.70000,16.50000,16.50000,526000
06/17/2008,0000,16.60000,16.65000,16.30000,16.60000,480000
06/18/2008,0000,16.70000,17.10000,16.60000,16.95000,757000
06/19/2008,0000,16.70000,16.75000,16.50000,16.75000,365000
06/20/2008,0000,16.80000,16.80000,16.50000,16.55000,574000
06/23/2008,0000,16.40000,16.70000,16.20000,16.35000,573000
06/24/2008,0000,16.35000,16.50000,15.80000,15.80000,807000
06/25/2008,0000,15.80000,15.95000,15.55000,15.85000,636000
06/26/2008,0000,16.00000,16.20000,15.90000,16.00000,1157000
06/27/2008,0000,15.20000,15.50000,15.15000,15.35000,1438000
06/30/2008,0000,14.15000,14.25000,13.70000,13.80000,884000
07/01/2008,0000,13.80000,13.90000,13.50000,13.60000,898000
07/02/2008,0000,13.65000,13.90000,13.60000,13.75000,1081000
07/03/2008,0000,13.55000,14.00000,13.25000,14.00000,888000
07/04/2008,0000,14.00000,14.00000,13.75000,13.90000,528000
07/07/2008,0000,13.90000,14.25000,13.80000,14.20000,395000
07/08/2008,0000,14.05000,14.05000,13.50000,13.80000,671000
07/09/2008,0000,14.30000,14.35000,13.80000,14.00000,706000
07/10/2008,0000,13.80000,14.10000,13.65000,13.80000,864000
07/11/2008,0000,13.90000,14.05000,13.85000,14.00000,389000
07/14/2008,0000,13.90000,14.15000,13.90000,14.15000,328000
07/15/2008,0000,13.90000,14.00000,13.35000,13.60000,491000
07/16/2008,0000,13.60000,13.60000,13.00000,13.00000,502000
07/17/2008,0000,13.10000,13.60000,13.10000,13.55000,852000
07/18/2008,0000,13.60000,13.60000,12.80000,12.80000,506000
07/21/2008,0000,12.90000,13.40000,12.90000,13.40000,460000
07/22/2008,0000,13.30000,13.40000,13.05000,13.25000,426000
07/23/2008,0000,13.40000,13.80000,13.30000,13.50000,949000
07/24/2008,0000,13.75000,13.90000,13.70000,13.80000,605000
07/25/2008,0000,13.60000,13.60000,13.35000,13.40000,657000
07/29/2008,0000,13.10000,13.25000,13.00000,13.20000,766000
07/30/2008,0000,13.30000,13.50000,13.30000,13.35000,671000
07/31/2008,0000,13.50000,13.65000,13.35000,13.50000,398000
08/01/2008,0000,13.15000,13.45000,13.15000,13.35000,362000
08/04/2008,0000,13.35000,13.45000,13.20000,13.40000,267000
08/05/2008,0000,13.40000,13.45000,13.10000,13.15000,274000
08/06/2008,0000,13.30000,13.50000,13.30000,13.50000,436000
08/07/2008,0000,13.55000,13.65000,13.45000,13.55000,386000
08/08/2008,0000,13.50000,14.05000,13.45000,14.00000,1027000
08/11/2008,0000,14.20000,14.20000,13.90000,14.05000,547000
08/12/2008,0000,14.05000,14.15000,13.85000,14.05000,534000
08/13/2008,0000,14.05000,14.75000,13.90000,14.60000,1462000
08/14/2008,0000,14.50000,14.80000,14.40000,14.65000,974000
08/15/2008,0000,14.65000,14.65000,14.20000,14.25000,600000
08/18/2008,0000,14.15000,14.35000,13.80000,13.80000,480000
08/19/2008,0000,13.80000,13.85000,13.50000,13.85000,552000
08/20/2008,0000,13.70000,14.10000,13.70000,14.00000,413000
08/21/2008,0000,14.00000,14.00000,13.70000,13.90000,462000
08/22/2008,0000,13.90000,13.95000,13.60000,13.75000,330000
08/25/2008,0000,13.90000,13.95000,13.75000,13.75000,161000
08/26/2008,0000,13.75000,13.75000,13.60000,13.70000,346000
08/27/2008,0000,13.70000,14.00000,13.70000,13.80000,321000
08/28/2008,0000,13.80000,14.20000,13.80000,14.05000,637000
08/29/2008,0000,14.15000,14.25000,14.15000,14.25000,525000
09/01/2008,0000,14.10000,14.10000,13.80000,13.90000,481000
09/02/2008,0000,13.90000,13.90000,13.60000,13.75000,278000
09/03/2008,0000,13.80000,13.80000,13.15000,13.20000,588000
09/04/2008,0000,13.00000,13.40000,12.60000,13.05000,882000
09/05/2008,0000,12.30000,12.80000,12.30000,12.60000,580000
09/08/2008,0000,12.90000,13.40000,12.90000,13.35000,516000
09/09/2008,0000,13.20000,13.20000,12.65000,12.80000,290000
09/10/2008,0000,12.60000,13.10000,12.60000,13.10000,358000
09/11/2008,0000,13.30000,13.30000,12.70000,12.90000,398000
09/12/2008,0000,13.00000,13.15000,12.70000,13.05000,342000
09/15/2008,0000,13.00000,13.00000,12.50000,12.60000,408000
09/16/2008,0000,12.00000,12.20000,11.75000,11.75000,1293000
09/17/2008,0000,11.85000,12.30000,11.50000,11.90000,1096000
09/18/2008,0000,11.60000,11.60000,11.10000,11.50000,2240000
09/19/2008,0000,11.60000,12.30000,11.60000,12.30000,1082000
09/22/2008,0000,12.40000,12.50000,12.20000,12.45000,795000
09/23/2008,0000,12.15000,12.60000,12.05000,12.50000,655000
09/24/2008,0000,12.50000,12.65000,12.20000,12.50000,882000
09/25/2008,0000,12.60000,12.60000,12.40000,12.55000,425000
09/26/2008,0000,12.55000,12.60000,12.25000,12.45000,661000
09/30/2008,0000,11.60000,12.25000,11.60000,12.25000,773000
10/01/2008,0000,12.35000,12.60000,12.05000,12.35000,426000
10/02/2008,0000,12.35000,12.70000,12.35000,12.35000,637000
10/03/2008,0000,12.40000,12.40000,12.10000,12.40000,378000
10/06/2008,0000,12.20000,12.35000,11.85000,12.00000,337000
10/07/2008,0000,12.15000,12.15000,11.70000,12.10000,406000
10/08/2008,0000,12.10000,12.35000,11.40000,11.40000,1163000
10/29/2008,0000,11.55000,12.30000,11.50000,11.50000,1285000
10/30/2008,0000,11.10000,12.00000,11.00000,11.85000,924000
10/31/2008,0000,11.80000,11.90000,11.55000,11.85000,585000
11/03/2008,0000,11.90000,12.30000,11.85000,12.20000,807000
11/04/2008,0000,12.20000,12.20000,11.85000,12.00000,296000
11/05/2008,0000,12.05000,12.45000,11.95000,11.95000,538000
11/06/2008,0000,11.70000,11.70000,11.40000,11.70000,385000
11/07/2008,0000,11.20000,11.95000,11.20000,11.90000,199000
11/10/2008,0000,12.20000,12.20000,11.75000,12.00000,216000
11/11/2008,0000,11.90000,11.90000,11.35000,11.50000,312000
11/12/2008,0000,11.50000,11.65000,11.40000,11.55000,144000
11/13/2008,0000,11.40000,11.40000,10.75000,10.85000,1119000
11/14/2008,0000,11.00000,11.00000,10.40000,10.65000,307000
11/17/2008,0000,10.20000,10.65000,10.00000,10.15000,606000
11/18/2008,0000,9.85000,10.00000,9.44000,9.46000,627000
11/19/2008,0000,9.40000,9.60000,9.32000,9.38000,196000
11/20/2008,0000,9.32000,9.32000,9.00000,9.27000,288000
11/21/2008,0000,9.01000,9.57000,8.86000,9.50000,441000
11/24/2008,0000,9.60000,9.69000,9.42000,9.50000,79000
11/25/2008,0000,9.61000,9.85000,9.61000,9.78000,181000
11/26/2008,0000,9.50000,9.88000,9.50000,9.85000,100000
11/27/2008,0000,9.90000,10.20000,9.85000,10.15000,524000
11/28/2008,0000,10.20000,10.20000,9.99000,10.00000,351000
12/01/2008,0000,10.10000,10.15000,9.98000,10.10000,700000
12/02/2008,0000,9.90000,9.90000,9.65000,9.70000,191000
12/03/2008,0000,9.87000,9.98000,9.74000,9.82000,49000
12/04/2008,0000,9.85000,10.10000,9.80000,9.83000,302000
12/05/2008,0000,9.83000,9.88000,9.70000,9.70000,87000
12/08/2008,0000,9.83000,10.15000,9.83000,10.05000,438000
12/09/2008,0000,10.10000,10.30000,10.00000,10.15000,317000
12/10/2008,0000,10.10000,10.40000,10.05000,10.40000,400000
12/11/2008,0000,10.40000,10.40000,10.15000,10.35000,280000
12/12/2008,0000,10.20000,10.35000,9.90000,10.10000,566000
12/15/2008,0000,10.00000,10.25000,10.00000,10.15000,275000
12/16/2008,0000,10.00000,10.15000,10.00000,10.10000,153000
12/17/2008,0000,10.10000,10.25000,10.05000,10.10000,172000
12/18/2008,0000,10.10000,10.25000,10.00000,10.25000,182000
12/19/2008,0000,10.20000,10.25000,10.05000,10.20000,177000
12/22/2008,0000,10.20000,10.30000,10.10000,10.25000,162000
12/23/2008,0000,10.25000,10.25000,9.92000,9.96000,209000
12/24/2008,0000,9.97000,10.20000,9.87000,10.10000,251000
12/25/2008,0000,10.15000,10.15000,9.95000,10.05000,275000
12/26/2008,0000,10.35000,10.35000,10.15000,10.25000,405000
12/29/2008,0000,10.25000,10.25000,10.00000,10.20000,235000
12/30/2008,0000,10.20000,10.40000,10.20000,10.35000,215000
12/31/2008,0000,10.35000,10.40000,10.20000,10.25000,68000
01/05/2009,0000,10.35000,10.60000,10.35000,10.45000,286000
01/06/2009,0000,10.40000,10.60000,10.35000,10.50000,271000
01/07/2009,0000,10.50000,10.70000,10.40000,10.60000,320000
01/08/2009,0000,10.45000,10.75000,10.25000,10.30000,241000
01/09/2009,0000,10.50000,10.50000,10.20000,10.20000,108000
01/12/2009,0000,10.25000,10.85000,10.25000,10.60000,966000
01/13/2009,0000,10.50000,10.65000,10.45000,10.60000,183000
01/14/2009,0000,10.60000,10.75000,10.55000,10.60000,296000
01/15/2009,0000,10.35000,10.40000,10.10000,10.25000,343000
01/16/2009,0000,10.50000,10.50000,10.25000,10.35000,85000
01/19/2009,0000,10.45000,10.50000,10.30000,10.45000,41000
01/20/2009,0000,10.30000,10.50000,10.25000,10.35000,113000
01/21/2009,0000,10.45000,10.45000,10.15000,10.35000,135000
02/02/2009,0000,10.35000,10.50000,10.35000,10.35000,60000
02/03/2009,0000,10.35000,10.60000,10.30000,10.40000,452000
02/04/2009,0000,10.55000,10.55000,10.35000,10.40000,89000
02/05/2009,0000,10.40000,10.50000,10.30000,10.40000,155000
02/06/2009,0000,10.40000,10.65000,10.40000,10.45000,311000
02/09/2009,0000,10.50000,10.80000,10.50000,10.55000,252000
02/10/2009,0000,10.50000,10.80000,10.50000,10.70000,106000
02/11/2009,0000,10.80000,10.85000,10.50000,10.85000,259000
02/12/2009,0000,10.90000,11.40000,10.90000,10.95000,841000
02/13/2009,0000,11.20000,11.20000,10.80000,11.10000,238000
02/16/2009,0000,11.10000,11.10000,10.95000,10.95000,246000
02/17/2009,0000,10.90000,11.00000,10.80000,10.85000,225000
02/18/2009,0000,10.95000,11.00000,10.70000,10.95000,117000
02/19/2009,0000,10.80000,11.00000,10.70000,10.90000,118000
02/20/2009,0000,10.75000,10.90000,10.75000,10.90000,105000
02/23/2009,0000,10.90000,10.95000,10.75000,10.90000,48000
02/24/2009,0000,10.85000,11.20000,10.85000,11.20000,309000
02/25/2009,0000,11.35000,11.70000,11.25000,11.70000,972000
02/26/2009,0000,12.10000,12.30000,11.95000,12.20000,3253000
02/27/2009,0000,12.20000,12.30000,12.05000,12.30000,1486000
03/02/2009,0000,12.30000,12.30000,11.85000,12.00000,778000
03/03/2009,0000,11.70000,12.00000,11.50000,12.00000,576000
03/04/2009,0000,12.00000,12.15000,11.90000,12.10000,624000
03/05/2009,0000,12.15000,12.30000,12.10000,12.20000,980000
03/06/2009,0000,12.15000,12.30000,12.00000,12.20000,400000
03/09/2009,0000,12.20000,12.30000,12.05000,12.30000,265000
03/10/2009,0000,12.30000,12.65000,12.10000,12.55000,930000
03/11/2009,0000,12.70000,12.85000,12.55000,12.70000,1052000
03/12/2009,0000,12.60000,12.75000,12.50000,12.65000,743000
03/13/2009,0000,12.85000,12.95000,12.70000,12.85000,941000
03/16/2009,0000,12.85000,13.25000,12.80000,13.25000,1264000
03/17/2009,0000,13.25000,13.50000,13.05000,13.50000,897000
03/18/2009,0000,13.30000,13.50000,13.15000,13.15000,1480000
03/19/2009,0000,13.25000,13.35000,13.10000,13.15000,755000
03/20/2009,0000,13.15000,13.30000,12.85000,12.90000,844000
03/23/2009,0000,13.80000,13.80000,13.80000,13.80000,443000
03/24/2009,0000,14.75000,14.75000,14.75000,14.75000,1108000
03/25/2009,0000,15.70000,15.70000,14.90000,15.30000,4693000
03/26/2009,0000,15.50000,15.55000,15.10000,15.30000,2083000
03/27/2009,0000,15.50000,15.65000,15.30000,15.45000,1389000
03/30/2009,0000,15.45000,15.95000,15.25000,15.40000,1771000
03/31/2009,0000,15.50000,15.60000,15.20000,15.20000,1664000
04/01/2009,0000,15.45000,15.50000,15.25000,15.35000,1287000
04/02/2009,0000,15.40000,15.80000,15.40000,15.60000,2254000
04/03/2009,0000,15.75000,16.30000,15.60000,16.05000,1747000
04/06/2009,0000,16.30000,16.30000,15.85000,15.95000,1692000
04/07/2009,0000,15.90000,16.20000,15.85000,16.10000,828000
04/08/2009,0000,16.00000,16.30000,15.90000,16.00000,802000
04/09/2009,0000,16.10000,16.50000,16.10000,16.25000,2262000
04/10/2009,0000,16.40000,16.60000,16.30000,16.50000,1879000
04/13/2009,0000,16.50000,16.60000,16.30000,16.40000,1478000
04/14/2009,0000,16.40000,16.65000,16.30000,16.55000,1288000
04/15/2009,0000,16.40000,16.55000,16.20000,16.40000,1412000
04/16/2009,0000,16.55000,16.60000,16.35000,16.35000,1689000
04/17/2009,0000,16.60000,16.95000,15.90000,16.00000,4344000
04/20/2009,0000,16.10000,16.15000,15.60000,15.95000,1056000
04/21/2009,0000,15.70000,16.20000,15.60000,16.20000,874000
04/22/2009,0000,16.20000,16.65000,16.20000,16.45000,1458000
04/23/2009,0000,16.50000,16.50000,16.30000,16.30000,903000
04/24/2009,0000,16.30000,16.65000,16.30000,16.55000,2397000
04/27/2009,0000,16.60000,16.75000,15.95000,16.15000,1906000
04/28/2009,0000,16.15000,16.25000,15.70000,15.70000,1226000
04/29/2009,0000,15.75000,15.85000,15.60000,15.85000,924000
04/30/2009,0000,16.65000,16.80000,16.35000,16.70000,3672000
05/04/2009,0000,16.90000,17.40000,16.80000,17.05000,5280000
05/05/2009,0000,17.10000,17.15000,16.45000,16.60000,2187000
05/06/2009,0000,16.60000,17.00000,16.50000,16.90000,1912000
05/07/2009,0000,16.90000,17.10000,16.75000,17.00000,2281000
05/08/2009,0000,17.00000,17.30000,16.90000,17.25000,2026000
05/11/2009,0000,17.25000,18.10000,17.25000,17.75000,3183000
05/12/2009,0000,17.90000,17.90000,17.05000,17.10000,2033000
05/13/2009,0000,17.35000,17.35000,16.95000,17.05000,1363000
05/14/2009,0000,16.80000,17.25000,16.70000,16.90000,2237000
05/15/2009,0000,16.95000,17.20000,16.95000,17.05000,2206000
05/18/2009,0000,17.00000,17.20000,16.90000,17.10000,1133000
05/19/2009,0000,17.30000,17.60000,17.05000,17.15000,3762000
05/20/2009,0000,17.15000,17.35000,17.05000,17.15000,1173000
05/21/2009,0000,17.30000,17.90000,17.30000,17.60000,2439000
05/22/2009,0000,17.35000,17.75000,17.35000,17.65000,1849000
05/25/2009,0000,17.65000,18.35000,17.65000,17.85000,3204000
05/26/2009,0000,17.85000,18.05000,17.25000,17.50000,1970000
05/27/2009,0000,17.60000,17.80000,17.55000,17.80000,1404000
06/01/2009,0000,18.00000,18.40000,18.00000,18.10000,2871000
06/02/2009,0000,18.20000,18.45000,17.70000,17.80000,2384000
06/03/2009,0000,17.80000,17.80000,17.50000,17.60000,1066000
06/04/2009,0000,17.60000,17.80000,17.45000,17.70000,1129000
06/05/2009,0000,17.80000,17.85000,17.60000,17.75000,971000
06/08/2009,0000,17.90000,18.00000,17.65000,17.70000,1472000
06/09/2009,0000,17.70000,17.70000,17.10000,17.10000,1208000
06/10/2009,0000,17.20000,17.30000,16.90000,17.00000,932000
06/11/2009,0000,17.20000,17.40000,17.10000,17.35000,1070000
06/12/2009,0000,17.40000,17.50000,17.20000,17.30000,741000
06/15/2009,0000,17.30000,17.30000,16.55000,16.75000,1601000
06/16/2009,0000,16.80000,17.20000,16.65000,17.05000,1151000
06/17/2009,0000,17.25000,17.25000,16.95000,17.05000,848000
06/18/2009,0000,17.25000,17.25000,16.95000,17.15000,697000
06/19/2009,0000,17.20000,17.40000,17.05000,17.30000,813000
06/22/2009,0000,17.30000,17.50000,17.10000,17.50000,922000
06/23/2009,0000,17.30000,17.40000,17.30000,17.35000,1061000
06/24/2009,0000,17.35000,17.55000,17.35000,17.40000,2638000
06/25/2009,0000,15.90000,15.90000,15.60000,15.65000,1828000
06/26/2009,0000,15.70000,15.80000,15.55000,15.75000,1398000
06/29/2009,0000,15.85000,15.85000,15.55000,15.60000,614000
06/30/2009,0000,15.65000,15.75000,15.45000,15.60000,858000
07/01/2009,0000,15.60000,15.75000,15.45000,15.75000,589000
07/02/2009,0000,15.70000,15.95000,15.70000,15.85000,1011000
07/03/2009,0000,15.80000,15.80000,15.60000,15.70000,392000
07/06/2009,0000,15.80000,15.90000,15.70000,15.75000,621000
07/07/2009,0000,15.90000,15.95000,15.80000,15.90000,489000
07/08/2009,0000,15.85000,15.90000,15.70000,15.75000,320000
07/09/2009,0000,15.80000,15.90000,15.75000,15.85000,649000
07/10/2009,0000,15.70000,15.75000,15.55000,15.60000,1110000
07/13/2009,0000,15.60000,15.60000,15.15000,15.20000,628000
07/14/2009,0000,15.20000,15.35000,15.20000,15.25000,307000
07/15/2009,0000,15.30000,15.45000,15.30000,15.45000,431000
07/16/2009,0000,15.60000,15.70000,15.45000,15.60000,677000
07/17/2009,0000,15.70000,16.20000,15.65000,15.90000,3241000
07/20/2009,0000,16.20000,16.40000,16.00000,16.05000,1735000
07/21/2009,0000,16.20000,16.25000,15.90000,15.95000,742000
07/22/2009,0000,16.05000,16.15000,15.90000,15.95000,431000
07/23/2009,0000,15.95000,16.05000,15.80000,15.85000,437000
07/24/2009,0000,15.90000,16.10000,15.85000,15.85000,667000
07/27/2009,0000,16.00000,16.15000,16.00000,16.10000,886000
07/28/2009,0000,16.10000,16.30000,16.10000,16.20000,976000
07/29/2009,0000,16.20000,16.30000,16.05000,16.05000,661000
07/30/2009,0000,16.00000,16.05000,15.75000,15.95000,865000
07/31/2009,0000,16.00000,16.65000,16.00000,16.45000,2281000
08/03/2009,0000,16.55000,17.60000,16.55000,17.60000,4753000
08/04/2009,0000,17.95000,18.10000,16.40000,16.85000,3806000
08/05/2009,0000,16.95000,17.25000,16.60000,16.65000,1716000
08/06/2009,0000,16.65000,16.90000,16.60000,16.85000,1036000
08/10/2009,0000,17.00000,17.00000,16.70000,16.80000,421000
08/11/2009,0000,16.95000,17.40000,16.95000,17.20000,1181000
08/12/2009,0000,17.20000,17.35000,17.15000,17.25000,862000
08/13/2009,0000,17.25000,17.55000,17.25000,17.30000,1077000
08/14/2009,0000,17.40000,17.90000,17.40000,17.75000,2685000
08/17/2009,0000,18.00000,18.75000,18.00000,18.20000,3297000
08/18/2009,0000,18.00000,18.15000,17.20000,17.40000,2126000
08/19/2009,0000,17.50000,17.70000,17.30000,17.60000,1196000
08/20/2009,0000,17.80000,17.80000,17.20000,17.30000,970000
08/21/2009,0000,17.60000,17.60000,16.85000,17.15000,869000
08/24/2009,0000,17.35000,17.45000,17.20000,17.30000,625000
08/25/2009,0000,17.40000,17.90000,17.25000,17.70000,2189000
08/26/2009,0000,17.85000,17.85000,17.30000,17.35000,973000
08/27/2009,0000,17.35000,17.50000,17.20000,17.20000,654000
08/28/2009,0000,17.10000,17.45000,17.10000,17.40000,563000
08/31/2009,0000,17.55000,17.55000,17.30000,17.50000,513000
09/01/2009,0000,17.40000,18.45000,17.40000,18.10000,3025000
09/02/2009,0000,18.10000,18.40000,17.90000,18.30000,1706000
09/03/2009,0000,18.30000,18.80000,18.10000,18.50000,3138000
09/04/2009,0000,18.60000,18.60000,18.15000,18.20000,1085000
09/07/2009,0000,18.30000,18.55000,18.15000,18.25000,1327000
09/08/2009,0000,18.30000,18.65000,18.10000,18.35000,2319000
09/09/2009,0000,18.45000,18.50000,17.90000,17.90000,1333000
09/10/2009,0000,18.20000,18.25000,17.75000,17.85000,1264000
09/11/2009,0000,17.85000,17.95000,17.80000,17.80000,569000
09/14/2009,0000,17.80000,18.00000,17.70000,17.75000,658000
09/15/2009,0000,17.90000,18.00000,17.80000,17.95000,540000
09/16/2009,0000,18.10000,18.30000,18.00000,18.20000,1151000
09/17/2009,0000,18.30000,18.40000,18.15000,18.15000,1158000
09/18/2009,0000,18.15000,18.35000,18.05000,18.35000,765000
09/21/2009,0000,18.40000,18.45000,18.20000,18.45000,1115000
09/22/2009,0000,18.50000,19.20000,18.50000,18.80000,2948000
09/23/2009,0000,18.90000,19.00000,18.00000,18.20000,1505000
09/24/2009,0000,18.20000,18.30000,18.05000,18.30000,414000
09/25/2009,0000,18.15000,18.40000,18.10000,18.40000,600000
09/28/2009,0000,18.50000,18.55000,18.20000,18.20000,537000
09/29/2009,0000,18.45000,18.45000,18.20000,18.35000,680000
09/30/2009,0000,18.35000,18.80000,18.35000,18.50000,1165000
10/01/2009,0000,18.55000,18.60000,18.40000,18.40000,563000
10/02/2009,0000,18.20000,18.30000,18.05000,18.10000,901000
10/05/2009,0000,18.10000,18.25000,18.10000,18.15000,431000
10/06/2009,0000,18.25000,18.55000,18.25000,18.45000,1655000
10/07/2009,0000,18.50000,19.10000,18.50000,18.70000,3236000
10/08/2009,0000,18.70000,18.90000,18.45000,18.70000,1368000
10/09/2009,0000,18.80000,18.90000,18.55000,18.75000,920000
10/12/2009,0000,19.30000,19.50000,19.00000,19.20000,4595000
10/13/2009,0000,18.90000,19.05000,18.55000,18.80000,1571000
10/14/2009,0000,18.85000,19.10000,18.85000,19.00000,1764000
10/15/2009,0000,19.10000,19.25000,18.65000,18.65000,2023000
10/16/2009,0000,18.65000,18.85000,18.65000,18.80000,640000
10/19/2009,0000,18.90000,19.80000,18.85000,19.80000,4722000
10/20/2009,0000,20.00000,20.50000,20.00000,20.15000,5075000
10/21/2009,0000,20.15000,20.25000,19.65000,19.80000,2123000
10/22/2009,0000,19.90000,20.20000,19.55000,19.80000,2413000
10/23/2009,0000,19.80000,19.90000,19.55000,19.75000,1327000
10/26/2009,0000,19.75000,19.90000,19.55000,19.70000,1233000
10/27/2009,0000,19.55000,20.10000,19.55000,19.65000,1334000
10/28/2009,0000,19.55000,19.90000,19.55000,19.65000,1717000
10/29/2009,0000,19.40000,19.50000,18.30000,18.60000,3200000
10/30/2009,0000,19.00000,19.00000,18.60000,18.65000,931000
11/02/2009,0000,18.50000,18.65000,18.20000,18.65000,832000
11/03/2009,0000,18.95000,18.95000,18.65000,18.70000,709000
11/04/2009,0000,18.80000,19.15000,18.80000,18.90000,1044000
11/05/2009,0000,19.20000,19.20000,18.85000,19.00000,566000
11/06/2009,0000,19.25000,19.25000,18.90000,19.10000,768000
11/09/2009,0000,19.15000,19.20000,18.95000,19.00000,534000
11/10/2009,0000,19.15000,19.20000,19.00000,19.00000,676000
11/11/2009,0000,19.15000,20.30000,19.05000,20.30000,6304000
11/12/2009,0000,20.50000,21.70000,20.50000,21.05000,16097000
11/13/2009,0000,21.05000,22.00000,20.80000,21.50000,7559000
11/16/2009,0000,21.55000,22.50000,21.50000,21.90000,7762000
11/17/2009,0000,21.90000,21.90000,21.10000,21.40000,5015000
11/18/2009,0000,21.40000,22.15000,21.40000,22.15000,3902000
11/19/2009,0000,22.30000,23.70000,22.30000,23.70000,4095000
11/20/2009,0000,24.35000,25.35000,23.65000,24.00000,16411000
11/23/2009,0000,24.50000,25.65000,24.10000,25.65000,11144000
11/24/2009,0000,26.30000,27.40000,26.30000,27.40000,9094000
11/25/2009,0000,28.80000,29.10000,27.70000,28.40000,18746000
11/26/2009,0000,28.60000,29.00000,27.30000,27.95000,8920000
11/27/2009,0000,26.60000,27.95000,26.60000,26.80000,7878000
11/30/2009,0000,27.45000,28.65000,27.20000,28.50000,9432000
12/01/2009,0000,28.05000,28.90000,27.60000,28.00000,7461000
12/02/2009,0000,28.50000,29.95000,28.50000,29.95000,6909000
12/03/2009,0000,31.25000,32.00000,30.60000,31.35000,15530000
12/04/2009,0000,31.35000,31.35000,30.30000,31.00000,6453000
12/07/2009,0000,31.00000,32.50000,30.55000,30.90000,9112000
12/08/2009,0000,30.90000,31.25000,28.75000,28.80000,13056000
12/09/2009,0000,28.50000,29.70000,28.50000,29.25000,8177000
12/11/2009,0000,28.60000,29.30000,28.60000,28.95000,4718000
12/14/2009,0000,29.00000,30.95000,28.85000,30.95000,14920000
12/15/2009,0000,31.20000,33.05000,31.20000,32.25000,21933000
12/16/2009,0000,32.25000,33.10000,31.55000,31.75000,13543000
12/17/2009,0000,31.85000,32.25000,29.55000,29.65000,11816000
12/18/2009,0000,28.60000,30.00000,28.60000,29.65000,4690000
12/21/2009,0000,30.40000,31.15000,30.05000,30.20000,6147000
12/22/2009,0000,30.80000,30.80000,29.80000,30.00000,3325000
12/23/2009,0000,30.00000,30.80000,29.80000,29.90000,5380000
12/25/2009,0000,29.60000,29.60000,29.20000,29.25000,2485000
04/02/2007,0000,19.50000,20.10000,19.30000,19.80000,6210000
04/03/2007,0000,19.90000,20.00000,19.50000,19.70000,3008000
04/04/2007,0000,19.95000,19.95000,19.40000,19.50000,2507000
04/09/2007,0000,19.50000,19.60000,18.65000,18.65000,3667000
04/10/2007,0000,18.60000,18.75000,18.30000,18.60000,1367000
04/11/2007,0000,18.75000,18.75000,18.35000,18.45000,1711000
04/12/2007,0000,18.45000,18.65000,18.45000,18.65000,879000
04/13/2007,0000,18.80000,18.85000,18.35000,18.40000,1878000
04/16/2007,0000,18.80000,18.85000,18.30000,18.30000,1506000
04/17/2007,0000,18.50000,18.50000,17.70000,17.70000,2635000
04/18/2007,0000,17.75000,18.10000,17.75000,18.00000,661000
04/19/2007,0000,18.00000,18.10000,17.70000,18.00000,1383000
04/20/2007,0000,18.00000,18.10000,17.80000,17.80000,907000
04/23/2007,0000,18.15000,18.30000,17.90000,18.00000,1774000
04/24/2007,0000,18.05000,18.80000,17.90000,18.70000,7083000
04/25/2007,0000,18.70000,18.90000,18.40000,18.40000,3761000
04/26/2007,0000,18.45000,18.60000,18.15000,18.15000,1332000
04/27/2007,0000,18.20000,18.30000,18.05000,18.15000,916000
04/30/2007,0000,18.15000,18.15000,17.20000,17.55000,1533000
05/02/2007,0000,17.65000,17.80000,17.45000,17.50000,630000
05/03/2007,0000,17.50000,17.60000,16.75000,17.20000,1592000
05/04/2007,0000,17.20000,17.35000,17.10000,17.25000,838000
05/07/2007,0000,17.45000,17.60000,17.30000,17.60000,484000
05/08/2007,0000,17.60000,17.65000,17.35000,17.50000,833000
05/09/2007,0000,17.50000,17.55000,17.20000,17.25000,794000
05/10/2007,0000,17.35000,17.50000,17.20000,17.45000,814000
05/11/2007,0000,17.40000,17.80000,17.20000,17.60000,1947000
05/14/2007,0000,17.60000,17.85000,17.60000,17.70000,649000
05/15/2007,0000,17.70000,17.90000,17.70000,17.70000,1629000
05/16/2007,0000,17.70000,17.75000,17.50000,17.65000,685000
05/17/2007,0000,17.65000,17.85000,17.35000,17.85000,2191000
05/18/2007,0000,18.00000,18.15000,17.80000,17.85000,2758000
05/21/2007,0000,18.10000,18.15000,17.90000,17.95000,1006000
05/22/2007,0000,18.10000,18.10000,17.80000,17.80000,792000
05/23/2007,0000,17.85000,18.10000,17.80000,17.80000,1124000
05/24/2007,0000,17.80000,18.05000,17.70000,18.05000,1174000
05/25/2007,0000,18.05000,18.40000,17.95000,18.20000,2218000
05/28/2007,0000,18.25000,18.40000,18.05000,18.05000,1056000
05/29/2007,0000,18.05000,18.20000,17.70000,17.80000,1053000
05/30/2007,0000,17.70000,17.85000,17.55000,17.80000,801000
05/31/2007,0000,17.85000,18.10000,17.80000,17.80000,1055000
06/01/2007,0000,18.00000,18.10000,17.85000,17.95000,1072000
06/04/2007,0000,18.10000,18.70000,18.10000,18.60000,3806000
06/05/2007,0000,18.80000,18.80000,18.40000,18.50000,1592000
06/06/2007,0000,18.50000,19.20000,18.35000,18.50000,4240000
06/07/2007,0000,18.50000,18.75000,18.40000,18.50000,2220000
06/08/2007,0000,18.50000,19.00000,18.35000,18.95000,3770000
06/11/2007,0000,19.10000,19.40000,19.00000,19.20000,5357000
06/12/2007,0000,19.25000,19.50000,18.90000,19.50000,4468000
06/13/2007,0000,19.60000,20.10000,19.30000,19.40000,11403000
06/14/2007,0000,19.50000,20.50000,19.00000,20.50000,10393000
06/15/2007,0000,20.90000,21.60000,20.30000,21.30000,21265000
06/20/2007,0000,22.00000,22.40000,20.80000,22.15000,16858000
06/21/2007,0000,22.00000,22.50000,21.65000,22.05000,9176000
06/22/2007,0000,23.10000,23.55000,22.55000,23.55000,21358000
06/25/2007,0000,23.10000,23.30000,22.55000,22.60000,6084000
06/26/2007,0000,22.70000,22.90000,22.25000,22.45000,4013000
06/27/2007,0000,22.45000,22.90000,22.35000,22.55000,3469000
06/28/2007,0000,22.70000,22.80000,21.90000,21.90000,6104000
06/29/2007,0000,22.00000,22.20000,21.55000,21.70000,5606000
07/02/2007,0000,21.05000,21.10000,20.65000,20.80000,5072000
07/03/2007,0000,21.00000,21.45000,20.85000,21.40000,4141000
07/04/2007,0000,21.70000,21.85000,21.00000,21.05000,3807000
07/05/2007,0000,21.10000,21.60000,20.95000,21.55000,4913000
07/06/2007,0000,21.70000,22.20000,21.35000,21.90000,8762000
07/09/2007,0000,22.40000,22.40000,21.30000,21.30000,4912000
07/10/2007,0000,21.40000,22.20000,21.10000,21.50000,5186000
07/11/2007,0000,21.50000,21.70000,21.30000,21.40000,3367000
07/12/2007,0000,21.70000,21.80000,21.20000,21.20000,4360000
07/13/2007,0000,21.20000,21.40000,20.50000,20.55000,4005000
07/16/2007,0000,20.60000,20.85000,20.00000,20.00000,2819000
07/17/2007,0000,20.10000,20.75000,20.10000,20.50000,2042000
07/18/2007,0000,20.80000,21.90000,20.35000,21.70000,8932000
07/19/2007,0000,22.00000,22.40000,21.05000,21.05000,11001000
07/20/2007,0000,21.20000,21.60000,21.15000,21.40000,3643000
07/23/2007,0000,21.50000,22.20000,21.50000,21.70000,5382000
07/24/2007,0000,22.10000,22.45000,21.50000,21.50000,7870000
07/25/2007,0000,21.40000,21.80000,21.25000,21.25000,3742000
07/26/2007,0000,21.40000,21.60000,20.00000,20.10000,5169000
07/27/2007,0000,19.50000,20.10000,19.50000,19.60000,2821000
07/30/2007,0000,19.50000,20.20000,19.50000,19.90000,2217000
07/31/2007,0000,20.10000,21.25000,20.10000,21.25000,4394000
08/01/2007,0000,21.25000,21.65000,20.10000,20.10000,5522000
08/02/2007,0000,20.70000,20.75000,19.50000,19.65000,3120000
08/03/2007,0000,20.15000,20.35000,19.90000,20.00000,1447000
08/06/2007,0000,19.80000,20.40000,19.50000,20.40000,2549000
08/07/2007,0000,20.60000,20.70000,19.90000,19.90000,1922000
08/08/2007,0000,20.15000,20.50000,20.00000,20.25000,1639000
08/09/2007,0000,20.50000,20.70000,20.35000,20.45000,2361000
08/10/2007,0000,20.10000,20.15000,19.85000,19.85000,1897000
08/13/2007,0000,20.00000,20.20000,19.65000,19.70000,1357000
08/14/2007,0000,19.70000,20.05000,19.70000,19.70000,1263000
08/15/2007,0000,19.50000,19.80000,18.90000,19.05000,2678000
08/16/2007,0000,19.00000,19.00000,17.75000,17.75000,2772000
08/17/2007,0000,17.40000,18.05000,16.55000,16.80000,2875000
08/20/2007,0000,17.65000,17.70000,17.00000,17.60000,1310000
08/21/2007,0000,17.75000,17.75000,17.00000,17.05000,1087000
08/22/2007,0000,17.05000,17.35000,16.80000,17.00000,1003000
08/23/2007,0000,17.15000,17.75000,17.15000,17.75000,1528000
08/24/2007,0000,17.65000,17.75000,17.35000,17.55000,664000
08/27/2007,0000,17.75000,17.85000,17.45000,17.80000,897000
08/28/2007,0000,17.70000,18.10000,17.70000,17.80000,913000
08/29/2007,0000,17.40000,17.75000,17.40000,17.55000,670000
08/30/2007,0000,17.70000,18.20000,17.70000,18.10000,968000
08/31/2007,0000,18.10000,18.20000,17.85000,18.10000,831000
09/03/2007,0000,18.10000,18.35000,18.10000,18.10000,753000
09/04/2007,0000,18.10000,18.30000,17.80000,17.90000,917000
09/05/2007,0000,17.90000,18.10000,17.80000,17.85000,541000
09/06/2007,0000,17.70000,17.85000,17.50000,17.80000,581000
09/07/2007,0000,17.80000,18.25000,17.80000,17.80000,1114000
09/10/2007,0000,17.70000,17.80000,17.50000,17.55000,310000
09/11/2007,0000,17.60000,17.90000,17.60000,17.70000,406000
09/12/2007,0000,17.80000,18.25000,17.75000,18.05000,1150000
09/13/2007,0000,18.15000,18.25000,17.90000,18.10000,984000
09/14/2007,0000,18.20000,18.90000,18.20000,18.50000,2398000
09/17/2007,0000,18.55000,18.80000,18.15000,18.15000,1026000
09/19/2007,0000,18.55000,18.60000,17.60000,17.65000,1129000
09/20/2007,0000,17.80000,18.05000,17.60000,17.60000,698000
09/21/2007,0000,17.65000,18.05000,17.60000,18.00000,773000
09/26/2007,0000,18.00000,18.20000,18.00000,18.20000,810000
09/27/2007,0000,18.40000,18.50000,18.25000,18.45000,1280000
09/28/2007,0000,18.60000,18.60000,18.20000,18.30000,1812000
10/01/2007,0000,18.50000,18.85000,18.50000,18.60000,1250000
10/02/2007,0000,18.80000,19.00000,18.65000,18.65000,1339000
10/03/2007,0000,18.65000,18.80000,18.45000,18.45000,1013000
10/04/2007,0000,18.30000,18.60000,18.30000,18.50000,1433000
10/05/2007,0000,18.50000,18.60000,18.20000,18.25000,971000
10/08/2007,0000,18.50000,18.50000,18.15000,18.20000,566000
10/09/2007,0000,18.20000,18.35000,17.80000,17.90000,1245000
10/11/2007,0000,18.00000,18.20000,17.90000,18.00000,489000
10/12/2007,0000,18.00000,18.00000,17.70000,17.70000,422000
10/15/2007,0000,17.80000,17.80000,17.55000,17.65000,804000
10/16/2007,0000,17.65000,17.80000,17.50000,17.60000,385000
10/17/2007,0000,17.90000,17.90000,17.60000,17.70000,519000
10/18/2007,0000,17.70000,18.25000,17.70000,18.15000,1064000
10/19/2007,0000,18.40000,18.45000,18.00000,18.45000,1193000
10/22/2007,0000,18.10000,19.05000,18.00000,18.90000,7165000
10/23/2007,0000,19.20000,19.70000,19.10000,19.55000,6012000
10/24/2007,0000,19.70000,19.70000,18.80000,18.80000,3035000
10/25/2007,0000,19.20000,19.25000,18.85000,18.95000,930000
10/26/2007,0000,18.85000,19.20000,18.85000,18.95000,878000
10/29/2007,0000,19.20000,19.35000,19.00000,19.00000,1367000
10/30/2007,0000,19.00000,19.10000,18.45000,18.50000,1443000
10/31/2007,0000,18.70000,18.70000,18.30000,18.50000,1371000
11/01/2007,0000,18.60000,18.70000,18.15000,18.20000,815000
11/02/2007,0000,18.00000,18.15000,17.60000,17.75000,1177000
11/05/2007,0000,17.85000,17.90000,17.50000,17.75000,569000
11/06/2007,0000,17.80000,18.00000,17.60000,17.70000,584000
11/07/2007,0000,17.80000,17.90000,17.60000,17.60000,421000
11/08/2007,0000,17.50000,17.50000,16.40000,16.40000,1659000
11/09/2007,0000,16.40000,16.40000,15.80000,16.20000,1331000
11/12/2007,0000,16.05000,16.05000,15.70000,15.70000,967000
11/13/2007,0000,15.90000,16.05000,15.60000,16.00000,631000
11/14/2007,0000,16.30000,16.50000,16.10000,16.45000,737000
11/15/2007,0000,16.45000,16.50000,16.25000,16.50000,245000
11/16/2007,0000,16.40000,16.40000,16.00000,16.20000,823000
11/19/2007,0000,16.20000,16.35000,16.20000,16.20000,389000
11/20/2007,0000,16.10000,16.30000,15.95000,16.30000,338000
11/21/2007,0000,16.40000,16.40000,16.10000,16.10000,402000
11/22/2007,0000,16.00000,16.30000,15.95000,15.95000,444000
11/23/2007,0000,16.00000,16.15000,15.80000,15.80000,1355000
11/26/2007,0000,15.90000,16.15000,15.80000,16.05000,685000
11/27/2007,0000,15.80000,15.90000,15.60000,15.70000,522000
11/28/2007,0000,15.80000,15.90000,15.65000,15.70000,284000
11/29/2007,0000,16.00000,16.10000,15.70000,15.75000,622000
11/30/2007,0000,15.75000,16.00000,15.75000,15.90000,391000
12/03/2007,0000,15.95000,16.20000,15.90000,16.10000,540000
12/04/2007,0000,16.10000,16.30000,16.00000,16.25000,348000
12/05/2007,0000,16.25000,16.35000,16.10000,16.35000,628000
12/06/2007,0000,16.45000,16.50000,16.15000,16.15000,590000
12/07/2007,0000,16.20000,16.30000,16.10000,16.10000,519000
12/10/2007,0000,16.10000,16.50000,16.10000,16.30000,930000
12/11/2007,0000,16.30000,16.35000,16.10000,16.15000,201000
12/12/2007,0000,16.00000,16.10000,15.95000,16.05000,284000
12/13/2007,0000,16.00000,16.15000,15.65000,15.65000,770000
12/14/2007,0000,15.60000,15.70000,14.85000,15.20000,1524000
12/17/2007,0000,15.20000,15.20000,14.15000,14.15000,1583000
12/18/2007,0000,14.00000,14.20000,13.60000,14.15000,1954000
12/19/2007,0000,14.15000,14.45000,14.15000,14.35000,590000
12/20/2007,0000,14.40000,14.50000,14.15000,14.15000,455000
12/21/2007,0000,13.90000,14.20000,13.90000,14.15000,425000
12/24/2007,0000,14.40000,14.45000,14.25000,14.40000,440000
12/25/2007,0000,14.60000,14.60000,14.30000,14.55000,263000
12/26/2007,0000,14.50000,14.75000,14.35000,14.75000,466000
12/27/2007,0000,14.75000,15.20000,14.70000,15.00000,638000
12/28/2007,0000,14.85000,15.25000,14.85000,15.20000,1017000
12/31/2007,0000,15.20000,15.55000,15.15000,15.55000,1051000
01/02/2008,0000,15.55000,16.05000,15.45000,15.70000,2105000
01/03/2008,0000,15.60000,15.60000,15.40000,15.60000,615000
01/04/2008,0000,15.60000,15.80000,15.50000,15.60000,461000
01/07/2008,0000,15.30000,15.35000,15.00000,15.10000,700000
01/08/2008,0000,15.10000,15.35000,15.10000,15.10000,341000
01/09/2008,0000,15.00000,15.15000,14.80000,15.05000,548000
01/10/2008,0000,15.30000,15.30000,15.05000,15.25000,264000
01/11/2008,0000,15.25000,15.35000,15.15000,15.35000,334000
01/14/2008,0000,15.40000,15.55000,15.15000,15.15000,689000
01/15/2008,0000,15.30000,15.50000,15.30000,15.40000,803000
01/16/2008,0000,15.20000,15.30000,15.15000,15.20000,372000
01/17/2008,0000,15.20000,15.35000,15.00000,15.00000,354000
01/18/2008,0000,14.80000,15.20000,14.80000,15.05000,268000
01/21/2008,0000,15.05000,15.20000,14.90000,15.00000,1028000
01/22/2008,0000,14.10000,14.65000,13.95000,14.05000,1337000
01/23/2008,0000,14.25000,14.30000,13.60000,14.00000,756000
01/24/2008,0000,13.65000,14.15000,13.55000,14.00000,1067000
01/25/2008,0000,14.00000,14.55000,14.00000,14.30000,545000
01/28/2008,0000,14.30000,14.30000,14.10000,14.10000,508000
01/29/2008,0000,14.15000,14.50000,14.15000,14.35000,662000
01/30/2008,0000,14.50000,14.55000,14.35000,14.35000,233000
01/31/2008,0000,14.35000,14.45000,14.30000,14.45000,285000
02/01/2008,0000,14.60000,14.60000,14.35000,14.50000,381000
02/12/2008,0000,14.35000,14.40000,14.30000,14.30000,267000
02/13/2008,0000,14.35000,14.45000,14.35000,14.35000,377000
02/14/2008,0000,14.50000,14.80000,14.50000,14.80000,460000
02/15/2008,0000,14.70000,14.95000,14.55000,14.90000,544000
02/18/2008,0000,15.00000,15.05000,14.75000,14.90000,282000
02/19/2008,0000,15.00000,15.00000,14.70000,15.00000,674000
02/20/2008,0000,14.90000,14.95000,14.75000,14.80000,402000
02/21/2008,0000,14.80000,15.30000,14.80000,15.20000,935000
02/22/2008,0000,15.00000,15.15000,14.90000,15.15000,296000
02/25/2008,0000,15.20000,15.40000,15.20000,15.40000,717000
02/26/2008,0000,15.40000,15.60000,15.30000,15.40000,799000
02/27/2008,0000,15.40000,15.80000,15.40000,15.75000,979000
02/29/2008,0000,15.70000,15.75000,15.45000,15.75000,1218000
03/03/2008,0000,15.60000,15.65000,15.40000,15.55000,486000
03/04/2008,0000,15.60000,15.90000,15.60000,15.90000,425000
03/05/2008,0000,15.90000,15.95000,15.70000,15.90000,257000
03/06/2008,0000,15.90000,16.05000,15.75000,15.85000,1006000
03/07/2008,0000,15.80000,15.95000,15.70000,15.75000,740000
03/10/2008,0000,15.75000,15.80000,15.60000,15.60000,361000
03/11/2008,0000,15.55000,15.70000,15.55000,15.70000,303000
03/12/2008,0000,15.85000,15.90000,15.70000,15.80000,460000
03/13/2008,0000,15.60000,15.70000,15.25000,15.50000,488000
03/14/2008,0000,15.50000,15.95000,15.40000,15.80000,2919000
03/17/2008,0000,15.60000,15.80000,15.40000,15.55000,482000
03/18/2008,0000,15.50000,15.60000,15.15000,15.30000,644000
03/19/2008,0000,15.35000,15.45000,15.10000,15.30000,817000
03/20/2008,0000,15.10000,15.35000,15.10000,15.25000,749000
03/21/2008,0000,15.40000,15.60000,15.30000,15.50000,467000
03/24/2008,0000,16.00000,16.00000,15.80000,15.90000,953000
03/25/2008,0000,16.10000,16.60000,16.05000,16.60000,2114000
03/26/2008,0000,16.90000,16.95000,16.65000,16.70000,1614000
03/27/2008,0000,16.70000,17.00000,16.60000,16.75000,869000
03/28/2008,0000,16.70000,16.95000,16.70000,16.95000,395000
03/31/2008,0000,16.90000,17.05000,16.80000,17.00000,512000
04/01/2008,0000,17.10000,17.35000,17.00000,17.15000,827000
04/02/2008,0000,17.35000,17.40000,17.15000,17.15000,663000
04/03/2008,0000,17.15000,17.25000,17.00000,17.10000,479000
04/07/2008,0000,17.10000,17.15000,17.00000,17.15000,465000
04/08/2008,0000,17.10000,17.20000,17.10000,17.20000,281000
04/09/2008,0000,17.10000,17.20000,17.00000,17.10000,458000
04/10/2008,0000,16.90000,17.25000,16.90000,17.25000,542000
04/11/2008,0000,17.30000,17.40000,17.15000,17.25000,439000
04/14/2008,0000,16.90000,17.40000,16.90000,17.00000,408000
04/15/2008,0000,17.10000,17.20000,16.90000,16.95000,607000
04/16/2008,0000,17.10000,17.20000,17.00000,17.20000,819000
04/17/2008,0000,17.40000,17.40000,16.80000,16.80000,1071000
04/18/2008,0000,17.00000,17.00000,16.80000,16.80000,421000
04/21/2008,0000,17.00000,17.10000,16.90000,17.00000,222000
04/22/2008,0000,17.05000,17.05000,16.80000,17.00000,529000
04/23/2008,0000,17.00000,17.15000,16.90000,17.00000,329000
04/24/2008,0000,17.10000,17.15000,17.00000,17.10000,338000
04/25/2008,0000,17.20000,17.25000,17.00000,17.10000,288000
04/28/2008,0000,17.20000,17.20000,16.80000,16.80000,400000
04/29/2008,0000,16.40000,17.00000,16.40000,16.80000,359000
04/30/2008,0000,16.80000,17.10000,16.65000,16.95000,1142000
05/02/2008,0000,17.40000,17.40000,17.10000,17.30000,710000
05/05/2008,0000,18.50000,18.50000,18.50000,18.50000,1413000
05/06/2008,0000,19.50000,19.50000,18.85000,18.95000,5009000
05/07/2008,0000,19.20000,19.45000,18.70000,18.85000,1749000
05/08/2008,0000,18.65000,19.10000,18.60000,18.65000,1421000
05/09/2008,0000,18.70000,18.80000,18.15000,18.35000,1514000
05/12/2008,0000,18.10000,18.30000,17.90000,18.20000,596000
05/13/2008,0000,18.30000,18.35000,18.00000,18.35000,661000
05/14/2008,0000,18.20000,18.35000,18.10000,18.20000,470000
05/15/2008,0000,18.20000,18.50000,18.10000,18.50000,1289000
05/16/2008,0000,18.50000,18.65000,18.40000,18.60000,794000
05/19/2008,0000,18.60000,18.60000,18.35000,18.35000,417000
05/20/2008,0000,18.35000,18.45000,18.10000,18.10000,665000
05/21/2008,0000,18.10000,18.25000,17.90000,18.10000,730000
05/22/2008,0000,18.05000,18.45000,18.00000,18.35000,388000
05/23/2008,0000,18.35000,18.80000,18.20000,18.30000,1664000
05/26/2008,0000,18.35000,18.40000,17.80000,17.80000,861000
05/27/2008,0000,17.80000,18.00000,17.60000,17.75000,568000
05/28/2008,0000,17.75000,17.75000,17.50000,17.60000,355000
05/29/2008,0000,17.60000,17.85000,17.40000,17.50000,209000
05/30/2008,0000,17.70000,17.70000,17.30000,17.30000,358000
06/02/2008,0000,17.50000,17.50000,17.25000,17.40000,344000
06/03/2008,0000,17.40000,17.50000,17.25000,17.25000,171000
06/04/2008,0000,17.20000,17.40000,17.15000,17.40000,235000
06/05/2008,0000,17.40000,17.70000,17.30000,17.70000,392000
06/06/2008,0000,17.80000,17.80000,17.55000,17.60000,306000
06/10/2008,0000,17.25000,17.40000,17.15000,17.15000,411000
06/11/2008,0000,17.00000,17.20000,16.90000,17.15000,394000
06/12/2008,0000,17.00000,17.00000,16.20000,16.35000,746000
06/13/2008,0000,16.50000,16.80000,16.35000,16.50000,747000
06/16/2008,0000,16.60000,16.70000,16.50000,16.50000,526000
06/17/2008,0000,16.60000,16.65000,16.30000,16.60000,480000
06/18/2008,0000,16.70000,17.10000,16.60000,16.95000,757000
06/19/2008,0000,16.70000,16.75000,16.50000,16.75000,365000
06/20/2008,0000,16.80000,16.80000,16.50000,16.55000,574000
06/23/2008,0000,16.40000,16.70000,16.20000,16.35000,573000
06/24/2008,0000,16.35000,16.50000,15.80000,15.80000,807000
06/25/2008,0000,15.80000,15.95000,15.55000,15.85000,636000
06/26/2008,0000,16.00000,16.20000,15.90000,16.00000,1157000
06/27/2008,0000,15.20000,15.50000,15.15000,15.35000,1438000
06/30/2008,0000,14.15000,14.25000,13.70000,13.80000,884000
07/01/2008,0000,13.80000,13.90000,13.50000,13.60000,898000
07/02/2008,0000,13.65000,13.90000,13.60000,13.75000,1081000
07/03/2008,0000,13.55000,14.00000,13.25000,14.00000,888000
07/04/2008,0000,14.00000,14.00000,13.75000,13.90000,528000
07/07/2008,0000,13.90000,14.25000,13.80000,14.20000,395000
07/08/2008,0000,14.05000,14.05000,13.50000,13.80000,671000
07/09/2008,0000,14.30000,14.35000,13.80000,14.00000,706000
07/10/2008,0000,13.80000,14.10000,13.65000,13.80000,864000
07/11/2008,0000,13.90000,14.05000,13.85000,14.00000,389000
07/14/2008,0000,13.90000,14.15000,13.90000,14.15000,328000
07/15/2008,0000,13.90000,14.00000,13.35000,13.60000,491000
07/16/2008,0000,13.60000,13.60000,13.00000,13.00000,502000
07/17/2008,0000,13.10000,13.60000,13.10000,13.55000,852000
07/18/2008,0000,13.60000,13.60000,12.80000,12.80000,506000
07/21/2008,0000,12.90000,13.40000,12.90000,13.40000,460000
07/22/2008,0000,13.30000,13.40000,13.05000,13.25000,426000
07/23/2008,0000,13.40000,13.80000,13.30000,13.50000,949000
07/24/2008,0000,13.75000,13.90000,13.70000,13.80000,605000
07/25/2008,0000,13.60000,13.60000,13.35000,13.40000,657000
07/29/2008,0000,13.10000,13.25000,13.00000,13.20000,766000
07/30/2008,0000,13.30000,13.50000,13.30000,13.35000,671000
07/31/2008,0000,13.50000,13.65000,13.35000,13.50000,398000
08/01/2008,0000,13.15000,13.45000,13.15000,13.35000,362000
08/04/2008,0000,13.35000,13.45000,13.20000,13.40000,267000
08/05/2008,0000,13.40000,13.45000,13.10000,13.15000,274000
08/06/2008,0000,13.30000,13.50000,13.30000,13.50000,436000
08/07/2008,0000,13.55000,13.65000,13.45000,13.55000,386000
08/08/2008,0000,13.50000,14.05000,13.45000,14.00000,1027000
08/11/2008,0000,14.20000,14.20000,13.90000,14.05000,547000
08/12/2008,0000,14.05000,14.15000,13.85000,14.05000,534000
08/13/2008,0000,14.05000,14.75000,13.90000,14.60000,1462000
08/14/2008,0000,14.50000,14.80000,14.40000,14.65000,974000
08/15/2008,0000,14.65000,14.65000,14.20000,14.25000,600000
08/18/2008,0000,14.15000,14.35000,13.80000,13.80000,480000
08/19/2008,0000,13.80000,13.85000,13.50000,13.85000,552000
08/20/2008,0000,13.70000,14.10000,13.70000,14.00000,413000
08/21/2008,0000,14.00000,14.00000,13.70000,13.90000,462000
08/22/2008,0000,13.90000,13.95000,13.60000,13.75000,330000
08/25/2008,0000,13.90000,13.95000,13.75000,13.75000,161000
08/26/2008,0000,13.75000,13.75000,13.60000,13.70000,346000
08/27/2008,0000,13.70000,14.00000,13.70000,13.80000,321000
08/28/2008,0000,13.80000,14.20000,13.80000,14.05000,637000
08/29/2008,0000,14.15000,14.25000,14.15000,14.25000,525000
09/01/2008,0000,14.10000,14.10000,13.80000,13.90000,481000
09/02/2008,0000,13.90000,13.90000,13.60000,13.75000,278000
09/03/2008,0000,13.80000,13.80000,13.15000,13.20000,588000
09/04/2008,0000,13.00000,13.40000,12.60000,13.05000,882000
09/05/2008,0000,12.30000,12.80000,12.30000,12.60000,580000
09/08/2008,0000,12.90000,13.40000,12.90000,13.35000,516000
09/09/2008,0000,13.20000,13.20000,12.65000,12.80000,290000
09/10/2008,0000,12.60000,13.10000,12.60000,13.10000,358000
09/11/2008,0000,13.30000,13.30000,12.70000,12.90000,398000
09/12/2008,0000,13.00000,13.15000,12.70000,13.05000,342000
09/15/2008,0000,13.00000,13.00000,12.50000,12.60000,408000
09/16/2008,0000,12.00000,12.20000,11.75000,11.75000,1293000
09/17/2008,0000,11.85000,12.30000,11.50000,11.90000,1096000
09/18/2008,0000,11.60000,11.60000,11.10000,11.50000,2240000
09/19/2008,0000,11.60000,12.30000,11.60000,12.30000,1082000
09/22/2008,0000,12.40000,12.50000,12.20000,12.45000,795000
09/23/2008,0000,12.15000,12.60000,12.05000,12.50000,655000
09/24/2008,0000,12.50000,12.65000,12.20000,12.50000,882000
09/25/2008,0000,12.60000,12.60000,12.40000,12.55000,425000
09/26/2008,0000,12.55000,12.60000,12.25000,12.45000,661000
09/30/2008,0000,11.60000,12.25000,11.60000,12.25000,773000
10/01/2008,0000,12.35000,12.60000,12.05000,12.35000,426000
10/02/2008,0000,12.35000,12.70000,12.35000,12.35000,637000
10/03/2008,0000,12.40000,12.40000,12.10000,12.40000,378000
10/06/2008,0000,12.20000,12.35000,11.85000,12.00000,337000
10/07/2008,0000,12.15000,12.15000,11.70000,12.10000,406000
10/08/2008,0000,12.10000,12.35000,11.40000,11.40000,1163000
10/29/2008,0000,11.55000,12.30000,11.50000,11.50000,1285000
10/30/2008,0000,11.10000,12.00000,11.00000,11.85000,924000
10/31/2008,0000,11.80000,11.90000,11.55000,11.85000,585000
11/03/2008,0000,11.90000,12.30000,11.85000,12.20000,807000
11/04/2008,0000,12.20000,12.20000,11.85000,12.00000,296000
11/05/2008,0000,12.05000,12.45000,11.95000,11.95000,538000
11/06/2008,0000,11.70000,11.70000,11.40000,11.70000,385000
11/07/2008,0000,11.20000,11.95000,11.20000,11.90000,199000
11/10/2008,0000,12.20000,12.20000,11.75000,12.00000,216000
11/11/2008,0000,11.90000,11.90000,11.35000,11.50000,312000
11/12/2008,0000,11.50000,11.65000,11.40000,11.55000,144000
11/13/2008,0000,11.40000,11.40000,10.75000,10.85000,1119000
11/14/2008,0000,11.00000,11.00000,10.40000,10.65000,307000
11/17/2008,0000,10.20000,10.65000,10.00000,10.15000,606000
11/18/2008,0000,9.85000,10.00000,9.44000,9.46000,627000
11/19/2008,0000,9.40000,9.60000,9.32000,9.38000,196000
11/20/2008,0000,9.32000,9.32000,9.00000,9.27000,288000
11/21/2008,0000,9.01000,9.57000,8.86000,9.50000,441000
11/24/2008,0000,9.60000,9.69000,9.42000,9.50000,79000
11/25/2008,0000,9.61000,9.85000,9.61000,9.78000,181000
11/26/2008,0000,9.50000,9.88000,9.50000,9.85000,100000
11/27/2008,0000,9.90000,10.20000,9.85000,10.15000,524000
11/28/2008,0000,10.20000,10.20000,9.99000,10.00000,351000
12/01/2008,0000,10.10000,10.15000,9.98000,10.10000,700000
12/02/2008,0000,9.90000,9.90000,9.65000,9.70000,191000
12/03/2008,0000,9.87000,9.98000,9.74000,9.82000,49000
12/04/2008,0000,9.85000,10.10000,9.80000,9.83000,302000
12/05/2008,0000,9.83000,9.88000,9.70000,9.70000,87000
12/08/2008,0000,9.83000,10.15000,9.83000,10.05000,438000
12/09/2008,0000,10.10000,10.30000,10.00000,10.15000,317000
12/10/2008,0000,10.10000,10.40000,10.05000,10.40000,400000
12/11/2008,0000,10.40000,10.40000,10.15000,10.35000,280000
12/12/2008,0000,10.20000,10.35000,9.90000,10.10000,566000
12/15/2008,0000,10.00000,10.25000,10.00000,10.15000,275000
12/16/2008,0000,10.00000,10.15000,10.00000,10.10000,153000
12/17/2008,0000,10.10000,10.25000,10.05000,10.10000,172000
12/18/2008,0000,10.10000,10.25000,10.00000,10.25000,182000
12/19/2008,0000,10.20000,10.25000,10.05000,10.20000,177000
12/22/2008,0000,10.20000,10.30000,10.10000,10.25000,162000
12/23/2008,0000,10.25000,10.25000,9.92000,9.96000,209000
12/24/2008,0000,9.97000,10.20000,9.87000,10.10000,251000
12/25/2008,0000,10.15000,10.15000,9.95000,10.05000,275000
12/26/2008,0000,10.35000,10.35000,10.15000,10.25000,405000
12/29/2008,0000,10.25000,10.25000,10.00000,10.20000,235000
12/30/2008,0000,10.20000,10.40000,10.20000,10.35000,215000
12/31/2008,0000,10.35000,10.40000,10.20000,10.25000,68000
01/05/2009,0000,10.35000,10.60000,10.35000,10.45000,286000
01/06/2009,0000,10.40000,10.60000,10.35000,10.50000,271000
01/07/2009,0000,10.50000,10.70000,10.40000,10.60000,320000
01/08/2009,0000,10.45000,10.75000,10.25000,10.30000,241000
01/09/2009,0000,10.50000,10.50000,10.20000,10.20000,108000
01/12/2009,0000,10.25000,10.85000,10.25000,10.60000,966000
01/13/2009,0000,10.50000,10.65000,10.45000,10.60000,183000
01/14/2009,0000,10.60000,10.75000,10.55000,10.60000,296000
01/15/2009,0000,10.35000,10.40000,10.10000,10.25000,343000
01/16/2009,0000,10.50000,10.50000,10.25000,10.35000,85000
01/19/2009,0000,10.45000,10.50000,10.30000,10.45000,41000
01/20/2009,0000,10.30000,10.50000,10.25000,10.35000,113000
01/21/2009,0000,10.45000,10.45000,10.15000,10.35000,135000
02/02/2009,0000,10.35000,10.50000,10.35000,10.35000,60000
02/03/2009,0000,10.35000,10.60000,10.30000,10.40000,452000
02/04/2009,0000,10.55000,10.55000,10.35000,10.40000,89000
02/05/2009,0000,10.40000,10.50000,10.30000,10.40000,155000
02/06/2009,0000,10.40000,10.65000,10.40000,10.45000,311000
02/09/2009,0000,10.50000,10.80000,10.50000,10.55000,252000
02/10/2009,0000,10.50000,10.80000,10.50000,10.70000,106000
02/11/2009,0000,10.80000,10.85000,10.50000,10.85000,259000
02/12/2009,0000,10.90000,11.40000,10.90000,10.95000,841000
02/13/2009,0000,11.20000,11.20000,10.80000,11.10000,238000
02/16/2009,0000,11.10000,11.10000,10.95000,10.95000,246000
02/17/2009,0000,10.90000,11.00000,10.80000,10.85000,225000
02/18/2009,0000,10.95000,11.00000,10.70000,10.95000,117000
02/19/2009,0000,10.80000,11.00000,10.70000,10.90000,118000
02/20/2009,0000,10.75000,10.90000,10.75000,10.90000,105000
02/23/2009,0000,10.90000,10.95000,10.75000,10.90000,48000
02/24/2009,0000,10.85000,11.20000,10.85000,11.20000,309000
02/25/2009,0000,11.35000,11.70000,11.25000,11.70000,972000
02/26/2009,0000,12.10000,12.30000,11.95000,12.20000,3253000
02/27/2009,0000,12.20000,12.30000,12.05000,12.30000,1486000
03/02/2009,0000,12.30000,12.30000,11.85000,12.00000,778000
03/03/2009,0000,11.70000,12.00000,11.50000,12.00000,576000
03/04/2009,0000,12.00000,12.15000,11.90000,12.10000,624000
03/05/2009,0000,12.15000,12.30000,12.10000,12.20000,980000
03/06/2009,0000,12.15000,12.30000,12.00000,12.20000,400000
03/09/2009,0000,12.20000,12.30000,12.05000,12.30000,265000
03/10/2009,0000,12.30000,12.65000,12.10000,12.55000,930000
03/11/2009,0000,12.70000,12.85000,12.55000,12.70000,1052000
03/12/2009,0000,12.60000,12.75000,12.50000,12.65000,743000
03/13/2009,0000,12.85000,12.95000,12.70000,12.85000,941000
03/16/2009,0000,12.85000,13.25000,12.80000,13.25000,1264000
03/17/2009,0000,13.25000,13.50000,13.05000,13.50000,897000
03/18/2009,0000,13.30000,13.50000,13.15000,13.15000,1480000
03/19/2009,0000,13.25000,13.35000,13.10000,13.15000,755000
03/20/2009,0000,13.15000,13.30000,12.85000,12.90000,844000
03/23/2009,0000,13.80000,13.80000,13.80000,13.80000,443000
03/24/2009,0000,14.75000,14.75000,14.75000,14.75000,1108000
03/25/2009,0000,15.70000,15.70000,14.90000,15.30000,4693000
03/26/2009,0000,15.50000,15.55000,15.10000,15.30000,2083000
03/27/2009,0000,15.50000,15.65000,15.30000,15.45000,1389000
03/30/2009,0000,15.45000,15.95000,15.25000,15.40000,1771000
03/31/2009,0000,15.50000,15.60000,15.20000,15.20000,1664000
04/01/2009,0000,15.45000,15.50000,15.25000,15.35000,1287000
04/02/2009,0000,15.40000,15.80000,15.40000,15.60000,2254000
04/03/2009,0000,15.75000,16.30000,15.60000,16.05000,1747000
04/06/2009,0000,16.30000,16.30000,15.85000,15.95000,1692000
04/07/2009,0000,15.90000,16.20000,15.85000,16.10000,828000
04/08/2009,0000,16.00000,16.30000,15.90000,16.00000,802000
04/09/2009,0000,16.10000,16.50000,16.10000,16.25000,2262000
04/10/2009,0000,16.40000,16.60000,16.30000,16.50000,1879000
04/13/2009,0000,16.50000,16.60000,16.30000,16.40000,1478000
04/14/2009,0000,16.40000,16.65000,16.30000,16.55000,1288000
04/15/2009,0000,16.40000,16.55000,16.20000,16.40000,1412000
04/16/2009,0000,16.55000,16.60000,16.35000,16.35000,1689000
04/17/2009,0000,16.60000,16.95000,15.90000,16.00000,4344000
04/20/2009,0000,16.10000,16.15000,15.60000,15.95000,1056000
04/21/2009,0000,15.70000,16.20000,15.60000,16.20000,874000
04/22/2009,0000,16.20000,16.65000,16.20000,16.45000,1458000
04/23/2009,0000,16.50000,16.50000,16.30000,16.30000,903000
04/24/2009,0000,16.30000,16.65000,16.30000,16.55000,2397000
04/27/2009,0000,16.60000,16.75000,15.95000,16.15000,1906000
04/28/2009,0000,16.15000,16.25000,15.70000,15.70000,1226000
04/29/2009,0000,15.75000,15.85000,15.60000,15.85000,924000
04/30/2009,0000,16.65000,16.80000,16.35000,16.70000,3672000
05/04/2009,0000,16.90000,17.40000,16.80000,17.05000,5280000
05/05/2009,0000,17.10000,17.15000,16.45000,16.60000,2187000
05/06/2009,0000,16.60000,17.00000,16.50000,16.90000,1912000
05/07/2009,0000,16.90000,17.10000,16.75000,17.00000,2281000
05/08/2009,0000,17.00000,17.30000,16.90000,17.25000,2026000
05/11/2009,0000,17.25000,18.10000,17.25000,17.75000,3183000
05/12/2009,0000,17.90000,17.90000,17.05000,17.10000,2033000
05/13/2009,0000,17.35000,17.35000,16.95000,17.05000,1363000
05/14/2009,0000,16.80000,17.25000,16.70000,16.90000,2237000
05/15/2009,0000,16.95000,17.20000,16.95000,17.05000,2206000
05/18/2009,0000,17.00000,17.20000,16.90000,17.10000,1133000
05/19/2009,0000,17.30000,17.60000,17.05000,17.15000,3762000
05/20/2009,0000,17.15000,17.35000,17.05000,17.15000,1173000
05/21/2009,0000,17.30000,17.90000,17.30000,17.60000,2439000
05/22/2009,0000,17.35000,17.75000,17.35000,17.65000,1849000
05/25/2009,0000,17.65000,18.35000,17.65000,17.85000,3204000
05/26/2009,0000,17.85000,18.05000,17.25000,17.50000,1970000
05/27/2009,0000,17.60000,17.80000,17.55000,17.80000,1404000
06/01/2009,0000,18.00000,18.40000,18.00000,18.10000,2871000
06/02/2009,0000,18.20000,18.45000,17.70000,17.80000,2384000
06/03/2009,0000,17.80000,17.80000,17.50000,17.60000,1066000
06/04/2009,0000,17.60000,17.80000,17.45000,17.70000,1129000
06/05/2009,0000,17.80000,17.85000,17.60000,17.75000,971000
06/08/2009,0000,17.90000,18.00000,17.65000,17.70000,1472000
06/09/2009,0000,17.70000,17.70000,17.10000,17.10000,1208000
06/10/2009,0000,17.20000,17.30000,16.90000,17.00000,932000
06/11/2009,0000,17.20000,17.40000,17.10000,17.35000,1070000
06/12/2009,0000,17.40000,17.50000,17.20000,17.30000,741000
06/15/2009,0000,17.30000,17.30000,16.55000,16.75000,1601000
06/16/2009,0000,16.80000,17.20000,16.65000,17.05000,1151000
06/17/2009,0000,17.25000,17.25000,16.95000,17.05000,848000
06/18/2009,0000,17.25000,17.25000,16.95000,17.15000,697000
06/19/2009,0000,17.20000,17.40000,17.05000,17.30000,813000
06/22/2009,0000,17.30000,17.50000,17.10000,17.50000,922000
06/23/2009,0000,17.30000,17.40000,17.30000,17.35000,1061000
06/24/2009,0000,17.35000,17.55000,17.35000,17.40000,2638000
06/25/2009,0000,15.90000,15.90000,15.60000,15.65000,1828000
06/26/2009,0000,15.70000,15.80000,15.55000,15.75000,1398000
06/29/2009,0000,15.85000,15.85000,15.55000,15.60000,614000
06/30/2009,0000,15.65000,15.75000,15.45000,15.60000,858000
07/01/2009,0000,15.60000,15.75000,15.45000,15.75000,589000
07/02/2009,0000,15.70000,15.95000,15.70000,15.85000,1011000
07/03/2009,0000,15.80000,15.80000,15.60000,15.70000,392000
07/06/2009,0000,15.80000,15.90000,15.70000,15.75000,621000
07/07/2009,0000,15.90000,15.95000,15.80000,15.90000,489000
07/08/2009,0000,15.85000,15.90000,15.70000,15.75000,320000
07/09/2009,0000,15.80000,15.90000,15.75000,15.85000,649000
07/10/2009,0000,15.70000,15.75000,15.55000,15.60000,1110000
07/13/2009,0000,15.60000,15.60000,15.15000,15.20000,628000
07/14/2009,0000,15.20000,15.35000,15.20000,15.25000,307000
07/15/2009,0000,15.30000,15.45000,15.30000,15.45000,431000
07/16/2009,0000,15.60000,15.70000,15.45000,15.60000,677000
07/17/2009,0000,15.70000,16.20000,15.65000,15.90000,3241000
07/20/2009,0000,16.20000,16.40000,16.00000,16.05000,1735000
07/21/2009,0000,16.20000,16.25000,15.90000,15.95000,742000
07/22/2009,0000,16.05000,16.15000,15.90000,15.95000,431000
07/23/2009,0000,15.95000,16.05000,15.80000,15.85000,437000
07/24/2009,0000,15.90000,16.10000,15.85000,15.85000,667000
07/27/2009,0000,16.00000,16.15000,16.00000,16.10000,886000
07/28/2009,0000,16.10000,16.30000,16.10000,16.20000,976000
07/29/2009,0000,16.20000,16.30000,16.05000,16.05000,661000
07/30/2009,0000,16.00000,16.05000,15.75000,15.95000,865000
07/31/2009,0000,16.00000,16.65000,16.00000,16.45000,2281000
08/03/2009,0000,16.55000,17.60000,16.55000,17.60000,4753000
08/04/2009,0000,17.95000,18.10000,16.40000,16.85000,3806000
08/05/2009,0000,16.95000,17.25000,16.60000,16.65000,1716000
08/06/2009,0000,16.65000,16.90000,16.60000,16.85000,1036000
08/10/2009,0000,17.00000,17.00000,16.70000,16.80000,421000
08/11/2009,0000,16.95000,17.40000,16.95000,17.20000,1181000
08/12/2009,0000,17.20000,17.35000,17.15000,17.25000,862000
08/13/2009,0000,17.25000,17.55000,17.25000,17.30000,1077000
08/14/2009,0000,17.40000,17.90000,17.40000,17.75000,2685000
08/17/2009,0000,18.00000,18.75000,18.00000,18.20000,3297000
08/18/2009,0000,18.00000,18.15000,17.20000,17.40000,2126000
08/19/2009,0000,17.50000,17.70000,17.30000,17.60000,1196000
08/20/2009,0000,17.80000,17.80000,17.20000,17.30000,970000
08/21/2009,0000,17.60000,17.60000,16.85000,17.15000,869000
08/24/2009,0000,17.35000,17.45000,17.20000,17.30000,625000
08/25/2009,0000,17.40000,17.90000,17.25000,17.70000,2189000
08/26/2009,0000,17.85000,17.85000,17.30000,17.35000,973000
08/27/2009,0000,17.35000,17.50000,17.20000,17.20000,654000
08/28/2009,0000,17.10000,17.45000,17.10000,17.40000,563000
08/31/2009,0000,17.55000,17.55000,17.30000,17.50000,513000
09/01/2009,0000,17.40000,18.45000,17.40000,18.10000,3025000
09/02/2009,0000,18.10000,18.40000,17.90000,18.30000,1706000
09/03/2009,0000,18.30000,18.80000,18.10000,18.50000,3138000
09/04/2009,0000,18.60000,18.60000,18.15000,18.20000,1085000
09/07/2009,0000,18.30000,18.55000,18.15000,18.25000,1327000
09/08/2009,0000,18.30000,18.65000,18.10000,18.35000,2319000
09/09/2009,0000,18.45000,18.50000,17.90000,17.90000,1333000
09/10/2009,0000,18.20000,18.25000,17.75000,17.85000,1264000
09/11/2009,0000,17.85000,17.95000,17.80000,17.80000,569000
09/14/2009,0000,17.80000,18.00000,17.70000,17.75000,658000
09/15/2009,0000,17.90000,18.00000,17.80000,17.95000,540000
09/16/2009,0000,18.10000,18.30000,18.00000,18.20000,1151000
09/17/2009,0000,18.30000,18.40000,18.15000,18.15000,1158000
09/18/2009,0000,18.15000,18.35000,18.05000,18.35000,765000
09/21/2009,0000,18.40000,18.45000,18.20000,18.45000,1115000
09/22/2009,0000,18.50000,19.20000,18.50000,18.80000,2948000
09/23/2009,0000,18.90000,19.00000,18.00000,18.20000,1505000
09/24/2009,0000,18.20000,18.30000,18.05000,18.30000,414000
09/25/2009,0000,18.15000,18.40000,18.10000,18.40000,600000
09/28/2009,0000,18.50000,18.55000,18.20000,18.20000,537000
09/29/2009,0000,18.45000,18.45000,18.20000,18.35000,680000
09/30/2009,0000,18.35000,18.80000,18.35000,18.50000,1165000
10/01/2009,0000,18.55000,18.60000,18.40000,18.40000,563000
10/02/2009,0000,18.20000,18.30000,18.05000,18.10000,901000
10/05/2009,0000,18.10000,18.25000,18.10000,18.15000,431000
10/06/2009,0000,18.25000,18.55000,18.25000,18.45000,1655000
10/07/2009,0000,18.50000,19.10000,18.50000,18.70000,3236000
10/08/2009,0000,18.70000,18.90000,18.45000,18.70000,1368000
10/09/2009,0000,18.80000,18.90000,18.55000,18.75000,920000
10/12/2009,0000,19.30000,19.50000,19.00000,19.20000,4595000
10/13/2009,0000,18.90000,19.05000,18.55000,18.80000,1571000
10/14/2009,0000,18.85000,19.10000,18.85000,19.00000,1764000
10/15/2009,0000,19.10000,19.25000,18.65000,18.65000,2023000
10/16/2009,0000,18.65000,18.85000,18.65000,18.80000,640000
10/19/2009,0000,18.90000,19.80000,18.85000,19.80000,4722000
10/20/2009,0000,20.00000,20.50000,20.00000,20.15000,5075000
10/21/2009,0000,20.15000,20.25000,19.65000,19.80000,2123000
10/22/2009,0000,19.90000,20.20000,19.55000,19.80000,2413000
10/23/2009,0000,19.80000,19.90000,19.55000,19.75000,1327000
10/26/2009,0000,19.75000,19.90000,19.55000,19.70000,1233000
10/27/2009,0000,19.55000,20.10000,19.55000,19.65000,1334000
10/28/2009,0000,19.55000,19.90000,19.55000,19.65000,1717000
10/29/2009,0000,19.40000,19.50000,18.30000,18.60000,3200000
10/30/2009,0000,19.00000,19.00000,18.60000,18.65000,931000
11/02/2009,0000,18.50000,18.65000,18.20000,18.65000,832000
11/03/2009,0000,18.95000,18.95000,18.65000,18.70000,709000
11/04/2009,0000,18.80000,19.15000,18.80000,18.90000,1044000
11/05/2009,0000,19.20000,19.20000,18.85000,19.00000,566000
11/06/2009,0000,19.25000,19.25000,18.90000,19.10000,768000
11/09/2009,0000,19.15000,19.20000,18.95000,19.00000,534000
11/10/2009,0000,19.15000,19.20000,19.00000,19.00000,676000
11/11/2009,0000,19.15000,20.30000,19.05000,20.30000,6304000
11/12/2009,0000,20.50000,21.70000,20.50000,21.05000,16097000
11/13/2009,0000,21.05000,22.00000,20.80000,21.50000,7559000
11/16/2009,0000,21.55000,22.50000,21.50000,21.90000,7762000
11/17/2009,0000,21.90000,21.90000,21.10000,21.40000,5015000
11/18/2009,0000,21.40000,22.15000,21.40000,22.15000,3902000
11/19/2009,0000,22.30000,23.70000,22.30000,23.70000,4095000
11/20/2009,0000,24.35000,25.35000,23.65000,24.00000,16411000
11/23/2009,0000,24.50000,25.65000,24.10000,25.65000,11144000
11/24/2009,0000,26.30000,27.40000,26.30000,27.40000,9094000
11/25/2009,0000,28.80000,29.10000,27.70000,28.40000,18746000
11/26/2009,0000,28.60000,29.00000,27.30000,27.95000,8920000
11/27/2009,0000,26.60000,27.95000,26.60000,26.80000,7878000
11/30/2009,0000,27.45000,28.65000,27.20000,28.50000,9432000
12/01/2009,0000,28.05000,28.90000,27.60000,28.00000,7461000
12/02/2009,0000,28.50000,29.95000,28.50000,29.95000,6909000
12/03/2009,0000,31.25000,32.00000,30.60000,31.35000,15530000
12/04/2009,0000,31.35000,31.35000,30.30000,31.00000,6453000
12/07/2009,0000,31.00000,32.50000,30.55000,30.90000,9112000
12/08/2009,0000,30.90000,31.25000,28.75000,28.80000,13056000
12/09/2009,0000,28.50000,29.70000,28.50000,29.25000,8177000
12/11/2009,0000,28.60000,29.30000,28.60000,28.95000,4718000
12/14/2009,0000,29.00000,30.95000,28.85000,30.95000,14920000
12/15/2009,0000,31.20000,33.05000,31.20000,32.25000,21933000
12/16/2009,0000,32.25000,33.10000,31.55000,31.75000,13543000
12/17/2009,0000,31.85000,32.25000,29.55000,29.65000,11816000
12/18/2009,0000,28.60000,30.00000,28.60000,29.65000,4690000
12/21/2009,0000,30.40000,31.15000,30.05000,30.20000,6147000
12/22/2009,0000,30.80000,30.80000,29.80000,30.00000,3325000
12/23/2009,0000,30.00000,30.80000,29.80000,29.90000,5380000
12/25/2009,0000,29.60000,29.60000,29.20000,29.25000,2485000
12/25/2009,0000,29.60000,29.60000,29.20000,29.25000,2485000
12/28/2009,0000,29.30000,30.40000,29.30000,29.55000,3340000
12/29/2009,1230,29.60000,30.40000,29.60000,29.80000,4127539
