DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.91000,31.06000,29.42000,29.52000,11210200
04/03/2007,0000,29.33000,29.52000,28.27000,28.75000,6702300
04/04/2007,0000,29.18000,29.42000,28.56000,28.89000,4465400
04/09/2007,0000,28.94000,28.94000,27.78000,27.83000,4568000
04/10/2007,0000,27.78000,28.94000,27.69000,28.94000,3984400
04/11/2007,0000,29.23000,29.23000,28.41000,28.46000,2434800
04/12/2007,0000,28.17000,28.99000,28.17000,28.94000,2022300
04/13/2007,0000,29.33000,29.33000,28.36000,28.36000,3751200
04/16/2007,0000,29.76000,29.76000,28.36000,28.46000,3253700
04/17/2007,0000,28.75000,28.80000,26.82000,26.92000,4506900
04/18/2007,0000,26.92000,27.50000,26.82000,27.45000,1904100
04/19/2007,0000,27.40000,27.83000,27.01000,27.01000,3496200
04/20/2007,0000,27.21000,27.74000,27.21000,27.40000,1626300
04/23/2007,0000,27.59000,27.78000,27.01000,27.06000,1919600
04/24/2007,0000,27.11000,27.30000,26.87000,26.87000,1874000
04/25/2007,0000,26.87000,27.30000,26.87000,26.96000,1654300
04/26/2007,0000,27.21000,27.40000,26.92000,27.01000,1431400
04/27/2007,0000,27.01000,27.21000,26.92000,26.96000,1239700
04/30/2007,0000,27.01000,27.01000,25.86000,25.95000,1555800
05/02/2007,0000,26.05000,26.53000,25.57000,25.57000,1287300
05/03/2007,0000,25.66000,27.35000,25.66000,27.35000,5103900
05/04/2007,0000,27.64000,28.27000,27.64000,27.78000,4832300
05/07/2007,0000,28.36000,28.36000,27.59000,28.36000,3751200
05/08/2007,0000,28.36000,28.36000,27.83000,27.93000,1987000
05/09/2007,0000,27.69000,28.12000,27.40000,27.40000,1628400
05/10/2007,0000,27.64000,27.78000,27.16000,27.16000,1599300
05/11/2007,0000,27.01000,27.93000,27.01000,27.59000,3691100
05/14/2007,0000,27.88000,27.88000,27.06000,27.06000,1305000
05/15/2007,0000,27.06000,27.40000,26.53000,26.63000,1464600
05/16/2007,0000,26.58000,26.96000,26.53000,26.77000,1451100
05/17/2007,0000,27.06000,27.16000,26.63000,26.63000,757700
05/18/2007,0000,26.72000,27.21000,26.72000,26.92000,1407600
05/21/2007,0000,27.11000,27.69000,26.92000,27.45000,1615900
05/22/2007,0000,27.54000,28.94000,27.50000,28.32000,6602800
05/23/2007,0000,28.56000,28.75000,27.98000,27.98000,2497000
05/24/2007,0000,27.88000,28.32000,27.59000,27.69000,1839800
05/25/2007,0000,27.59000,27.88000,27.40000,27.54000,1627300
05/28/2007,0000,27.83000,27.83000,27.45000,27.45000,1045800
05/29/2007,0000,27.45000,27.88000,27.30000,27.35000,1291500
05/30/2007,0000,27.59000,27.59000,26.82000,26.82000,1667800
05/31/2007,0000,27.16000,27.30000,26.96000,27.21000,1844000
06/01/2007,0000,27.50000,27.50000,27.06000,27.25000,2375700
06/04/2007,0000,27.78000,29.14000,27.50000,29.14000,11747100
06/05/2007,0000,29.14000,29.33000,28.56000,29.28000,8344200
06/06/2007,0000,29.33000,30.24000,28.46000,28.65000,7018400
06/07/2007,0000,28.51000,29.23000,28.17000,29.23000,3566700
06/08/2007,0000,28.94000,30.78000,28.65000,30.10000,11443400
06/11/2007,0000,30.49000,31.64000,29.57000,31.64000,13106100
06/12/2007,0000,32.32000,32.61000,31.06000,31.35000,7889100
06/13/2007,0000,31.35000,31.60000,30.58000,30.58000,4137900
06/14/2007,0000,31.26000,31.26000,29.96000,30.00000,3958500
06/15/2007,0000,30.97000,31.35000,30.58000,30.78000,6686700
06/20/2007,0000,30.87000,31.11000,29.42000,29.42000,3442300
06/21/2007,0000,29.42000,30.20000,29.42000,30.00000,1911300
06/22/2007,0000,30.39000,30.39000,29.71000,30.00000,3100300
06/25/2007,0000,30.87000,31.06000,30.15000,30.20000,3092000
06/26/2007,0000,30.20000,30.39000,29.33000,29.42000,3709800
06/27/2007,0000,29.42000,29.81000,29.42000,29.52000,2415100
06/28/2007,0000,30.00000,30.10000,29.42000,29.52000,2948900
06/29/2007,0000,29.52000,30.24000,29.52000,29.81000,3434000
07/02/2007,0000,29.91000,30.68000,29.81000,30.20000,4167900
07/03/2007,0000,30.49000,30.97000,30.00000,30.29000,7442400
07/04/2007,0000,30.68000,30.68000,28.22000,28.22000,10610100
07/05/2007,0000,27.98000,28.27000,27.50000,28.12000,6594500
07/06/2007,0000,28.27000,28.46000,27.98000,28.12000,4199000
07/09/2007,0000,28.17000,28.41000,27.21000,27.50000,7357400
07/10/2007,0000,27.59000,28.27000,27.59000,27.98000,5917600
07/11/2007,0000,27.98000,28.07000,27.50000,27.59000,2814200
07/12/2007,0000,27.59000,28.17000,27.59000,27.88000,4139900
07/13/2007,0000,27.98000,28.27000,27.50000,27.50000,2879500
07/16/2007,0000,27.50000,27.88000,27.30000,27.45000,2002600
07/17/2007,0000,27.45000,27.83000,27.45000,27.78000,1921700
07/18/2007,0000,27.78000,27.93000,27.50000,27.50000,2991400
07/19/2007,0000,27.50000,28.22000,27.50000,27.59000,3815500
07/20/2007,0000,27.88000,28.07000,27.59000,27.64000,2919900
07/23/2007,0000,27.64000,28.32000,27.64000,28.07000,4460200
07/24/2007,0000,28.27000,28.36000,27.50000,27.50000,4389700
07/25/2007,0000,27.35000,29.38000,27.30000,29.38000,11082700
07/26/2007,0000,31.40000,31.40000,29.52000,29.71000,25309300
07/27/2007,0000,28.94000,30.73000,28.75000,29.42000,8037300
07/30/2007,0000,29.71000,29.91000,28.36000,28.56000,3927400
07/31/2007,0000,28.85000,30.53000,28.75000,30.53000,10567600
08/01/2007,0000,30.53000,31.50000,29.04000,29.04000,17648200
08/02/2007,0000,29.71000,30.29000,27.98000,28.80000,6025400
08/03/2007,0000,29.04000,29.38000,28.07000,28.17000,2622400
08/06/2007,0000,27.78000,28.07000,27.40000,27.69000,1910300
08/07/2007,0000,28.27000,28.46000,27.54000,27.54000,1509200
08/08/2007,0000,27.78000,28.27000,27.50000,28.03000,2248200
08/09/2007,0000,28.27000,29.14000,28.17000,28.51000,3504500
08/10/2007,0000,27.88000,28.17000,27.88000,28.03000,1587900
08/13/2007,0000,28.17000,28.75000,28.07000,28.17000,2757200
08/14/2007,0000,28.17000,29.33000,28.17000,28.65000,2735400
08/15/2007,0000,28.46000,28.94000,27.16000,27.30000,2645200
08/16/2007,0000,27.21000,27.21000,25.42000,25.42000,2959300
08/17/2007,0000,25.42000,25.95000,23.68000,23.97000,3628900
08/20/2007,0000,25.37000,25.57000,24.89000,25.37000,1707100
08/21/2007,0000,25.47000,26.39000,25.18000,25.47000,2302100
08/22/2007,0000,25.66000,25.95000,24.99000,25.32000,1237600
08/23/2007,0000,25.86000,26.29000,25.57000,25.90000,1713400
08/24/2007,0000,26.05000,26.19000,25.66000,25.90000,1287300
08/27/2007,0000,26.14000,26.43000,25.71000,25.71000,1572400
08/28/2007,0000,25.66000,25.95000,25.61000,25.61000,747300
08/29/2007,0000,25.28000,25.32000,24.94000,25.04000,1428300
08/30/2007,0000,25.32000,25.76000,25.32000,25.76000,1346400
08/31/2007,0000,26.05000,26.34000,25.95000,26.24000,1866800
09/03/2007,0000,26.53000,27.01000,26.43000,26.87000,2506300
09/04/2007,0000,27.01000,27.30000,26.58000,26.63000,4875900
09/05/2007,0000,26.40000,27.25000,26.20000,26.55000,8075000
09/06/2007,0000,26.20000,27.50000,26.15000,27.05000,6723000
09/07/2007,0000,27.10000,27.25000,26.50000,26.90000,2549000
09/10/2007,0000,26.40000,27.10000,26.30000,26.95000,1211000
09/11/2007,0000,27.10000,28.15000,26.95000,27.65000,4602000
09/12/2007,0000,28.10000,28.50000,27.90000,28.00000,4984000
09/13/2007,0000,28.30000,29.20000,28.30000,28.60000,6460000
09/14/2007,0000,29.20000,29.20000,28.25000,28.90000,2839000
09/17/2007,0000,29.00000,29.20000,28.10000,28.50000,1702000
09/19/2007,0000,29.10000,29.10000,27.70000,27.90000,2345000
09/20/2007,0000,28.20000,28.40000,27.25000,27.35000,1168000
09/21/2007,0000,27.40000,27.65000,27.20000,27.50000,1248000
09/26/2007,0000,27.50000,27.95000,27.50000,27.65000,1064000
09/27/2007,0000,27.75000,28.20000,27.75000,27.90000,1895000
09/28/2007,0000,28.10000,28.25000,27.65000,27.65000,1418000
10/01/2007,0000,28.65000,28.65000,27.80000,27.90000,1390000
10/02/2007,0000,28.15000,28.65000,27.90000,28.65000,4005000
10/03/2007,0000,29.00000,30.65000,29.00000,30.65000,16461000
10/04/2007,0000,30.20000,30.70000,29.70000,29.75000,5236000
10/05/2007,0000,29.75000,30.20000,29.10000,29.70000,2030000
10/08/2007,0000,30.15000,30.15000,29.05000,29.30000,1567000
10/09/2007,0000,29.30000,29.75000,28.80000,28.85000,2118000
10/11/2007,0000,28.85000,29.20000,28.60000,28.70000,1311000
10/12/2007,0000,28.80000,29.00000,27.80000,27.90000,1354000
10/15/2007,0000,28.05000,28.30000,27.70000,28.00000,811000
10/16/2007,0000,28.00000,28.20000,27.80000,28.20000,702000
10/17/2007,0000,28.15000,28.35000,27.85000,27.95000,614000
10/18/2007,0000,28.10000,28.70000,27.95000,28.70000,1959000
10/19/2007,0000,28.70000,29.25000,28.45000,28.70000,3815000
10/22/2007,0000,27.85000,27.95000,27.20000,27.30000,1811000
10/23/2007,0000,27.50000,27.90000,27.45000,27.70000,919000
10/24/2007,0000,28.00000,28.00000,27.00000,27.00000,1177000
10/25/2007,0000,27.20000,27.50000,27.10000,27.15000,987000
10/26/2007,0000,27.20000,27.50000,26.80000,27.00000,1305000
10/29/2007,0000,27.00000,27.50000,27.00000,27.20000,910000
10/30/2007,0000,27.20000,27.90000,27.10000,27.30000,2202000
10/31/2007,0000,27.30000,27.35000,26.75000,26.75000,1606000
11/01/2007,0000,26.90000,27.00000,25.80000,25.80000,2040000
11/02/2007,0000,25.40000,25.50000,25.00000,25.05000,1131000
11/05/2007,0000,25.40000,25.40000,24.60000,25.30000,819000
11/06/2007,0000,25.40000,25.60000,25.15000,25.60000,537000
11/07/2007,0000,25.70000,25.75000,24.90000,24.90000,526000
11/08/2007,0000,24.50000,24.50000,23.20000,23.20000,1618000
11/09/2007,0000,23.20000,23.20000,21.80000,22.50000,1971000
11/12/2007,0000,21.80000,22.00000,20.95000,20.95000,1837000
11/13/2007,0000,21.00000,21.80000,20.90000,21.80000,1019000
11/14/2007,0000,22.30000,22.65000,22.15000,22.50000,1444000
11/15/2007,0000,22.60000,22.65000,22.00000,22.10000,564000
11/16/2007,0000,21.80000,21.90000,21.50000,21.70000,811000
11/19/2007,0000,22.00000,22.25000,21.90000,22.00000,480000
11/20/2007,0000,21.50000,21.80000,21.30000,21.75000,488000
11/21/2007,0000,21.95000,22.20000,21.70000,21.70000,450000
11/22/2007,0000,21.50000,22.00000,21.40000,21.40000,337000
11/23/2007,0000,21.40000,21.70000,20.60000,20.60000,681000
11/26/2007,0000,20.90000,21.20000,20.70000,20.85000,464000
11/27/2007,0000,20.50000,20.60000,19.80000,20.25000,1245000
11/28/2007,0000,20.25000,20.35000,19.80000,19.80000,413000
11/29/2007,0000,20.60000,20.70000,20.05000,20.05000,661000
11/30/2007,0000,20.45000,20.70000,20.20000,20.70000,372000
12/03/2007,0000,20.80000,21.50000,20.70000,21.10000,507000
12/04/2007,0000,20.90000,21.40000,20.85000,21.20000,439000
12/05/2007,0000,21.25000,21.70000,21.00000,21.70000,725000
12/06/2007,0000,21.80000,22.10000,21.40000,21.40000,742000
12/07/2007,0000,21.65000,21.70000,21.20000,21.20000,497000
12/10/2007,0000,21.50000,21.80000,21.20000,21.20000,441000
12/11/2007,0000,21.65000,21.70000,21.30000,21.30000,390000
12/12/2007,0000,21.10000,21.50000,21.05000,21.50000,269000
12/13/2007,0000,21.45000,21.60000,20.20000,20.20000,782000
12/14/2007,0000,20.20000,20.45000,19.40000,19.75000,1281000
12/17/2007,0000,19.50000,20.10000,18.65000,18.65000,1037000
12/18/2007,0000,18.50000,18.65000,17.90000,17.90000,1287000
12/19/2007,0000,18.00000,18.75000,18.00000,18.40000,1232000
12/20/2007,0000,18.55000,18.75000,17.90000,17.90000,878000
12/21/2007,0000,17.90000,18.30000,17.70000,18.25000,763000
12/24/2007,0000,18.60000,18.75000,18.40000,18.70000,649000
12/25/2007,0000,18.85000,18.85000,18.60000,18.75000,480000
12/26/2007,0000,18.70000,18.80000,18.40000,18.80000,423000
12/27/2007,0000,18.75000,19.35000,18.75000,19.15000,816000
12/28/2007,0000,18.80000,19.55000,18.80000,19.35000,661000
12/31/2007,0000,19.60000,20.10000,19.35000,20.10000,680000
01/02/2008,0000,20.10000,20.35000,19.60000,19.60000,824000
01/03/2008,0000,19.40000,19.60000,19.15000,19.35000,466000
01/04/2008,0000,19.35000,19.75000,19.20000,19.50000,423000
01/07/2008,0000,19.10000,19.10000,18.60000,18.60000,671000
01/08/2008,0000,18.60000,19.00000,18.60000,18.70000,371000
01/09/2008,0000,18.70000,18.80000,18.20000,18.55000,327000
01/10/2008,0000,18.80000,18.95000,18.60000,18.60000,297000
01/11/2008,0000,18.80000,18.85000,18.60000,18.60000,174000
01/14/2008,0000,18.80000,18.85000,18.45000,18.60000,225000
01/15/2008,0000,18.80000,19.10000,18.65000,18.85000,697000
01/16/2008,0000,18.65000,18.70000,18.20000,18.40000,436000
01/17/2008,0000,18.40000,18.60000,18.30000,18.60000,283000
01/18/2008,0000,18.15000,18.65000,18.15000,18.50000,232000
01/21/2008,0000,18.60000,18.70000,18.40000,18.40000,183000
01/22/2008,0000,18.00000,18.00000,17.15000,17.15000,1178000
01/23/2008,0000,17.10000,17.50000,15.95000,15.95000,1461000
01/24/2008,0000,16.15000,16.50000,15.60000,15.65000,854000
01/25/2008,0000,15.80000,16.70000,15.80000,16.70000,777000
01/28/2008,0000,16.50000,16.70000,16.30000,16.30000,516000
01/29/2008,0000,16.80000,16.80000,16.45000,16.65000,460000
01/30/2008,0000,16.90000,16.90000,16.50000,16.50000,327000
01/31/2008,0000,16.40000,16.55000,16.30000,16.30000,238000
02/01/2008,0000,16.50000,16.75000,16.45000,16.70000,229000
02/12/2008,0000,16.10000,16.45000,16.00000,16.20000,229000
02/13/2008,0000,16.20000,16.50000,16.20000,16.30000,241000
02/14/2008,0000,16.80000,17.40000,16.70000,17.40000,620000
02/15/2008,0000,17.30000,18.10000,17.15000,17.95000,1223000
02/18/2008,0000,18.20000,18.50000,18.00000,18.20000,645000
02/19/2008,0000,18.50000,18.55000,18.20000,18.30000,479000
02/20/2008,0000,18.05000,18.30000,17.90000,17.90000,462000
02/21/2008,0000,18.10000,18.45000,18.10000,18.30000,590000
02/22/2008,0000,18.30000,18.30000,18.00000,18.15000,446000
02/25/2008,0000,18.40000,18.45000,18.15000,18.20000,658000
02/26/2008,0000,18.40000,18.75000,18.35000,18.60000,732000
02/27/2008,0000,18.60000,19.30000,18.60000,19.10000,1271000
02/29/2008,0000,18.80000,19.30000,18.80000,19.00000,728000
03/03/2008,0000,18.50000,18.65000,18.25000,18.40000,874000
03/04/2008,0000,18.35000,18.75000,18.35000,18.65000,462000
03/05/2008,0000,18.65000,18.95000,18.60000,18.95000,679000
03/06/2008,0000,19.10000,19.85000,19.00000,19.60000,1598000
03/07/2008,0000,19.45000,19.50000,19.25000,19.30000,588000
03/10/2008,0000,19.45000,19.45000,19.10000,19.20000,401000
03/11/2008,0000,19.00000,19.35000,19.00000,19.15000,391000
03/12/2008,0000,19.70000,19.75000,19.20000,19.45000,700000
03/13/2008,0000,19.25000,19.75000,19.15000,19.55000,1509000
03/14/2008,0000,19.55000,19.55000,19.20000,19.45000,699000
03/17/2008,0000,19.00000,19.40000,18.85000,19.40000,540000
03/18/2008,0000,19.40000,19.50000,18.85000,19.30000,531000
03/19/2008,0000,19.50000,19.50000,19.25000,19.25000,453000
03/20/2008,0000,19.25000,19.35000,19.00000,19.20000,301000
03/21/2008,0000,19.00000,19.40000,19.00000,19.40000,827000
03/24/2008,0000,19.90000,20.00000,19.30000,19.35000,1061000
03/25/2008,0000,19.60000,19.70000,19.35000,19.40000,721000
03/26/2008,0000,19.70000,19.75000,19.35000,19.35000,279000
03/27/2008,0000,19.30000,19.35000,18.90000,18.90000,667000
03/28/2008,0000,18.90000,19.15000,18.90000,19.05000,333000
03/31/2008,0000,19.05000,19.50000,19.05000,19.45000,903000
04/01/2008,0000,19.55000,19.70000,19.40000,19.40000,632000
04/02/2008,0000,19.65000,20.30000,19.60000,20.00000,1754000
04/03/2008,0000,20.10000,20.70000,20.10000,20.50000,2414000
04/07/2008,0000,20.60000,21.90000,20.00000,21.90000,4226000
04/08/2008,0000,22.10000,22.45000,21.95000,22.40000,8636000
04/09/2008,0000,22.40000,23.10000,22.00000,23.00000,6229000
04/10/2008,0000,22.95000,23.00000,22.45000,22.70000,2462000
04/11/2008,0000,22.80000,23.30000,22.50000,22.50000,2192000
04/14/2008,0000,22.45000,22.85000,22.10000,22.50000,1484000
04/15/2008,0000,22.70000,22.80000,22.35000,22.50000,1254000
04/16/2008,0000,22.80000,22.80000,22.25000,22.65000,1116000
04/17/2008,0000,22.80000,23.95000,22.40000,23.65000,4462000
04/18/2008,0000,23.80000,23.85000,23.05000,23.20000,3254000
04/21/2008,0000,23.30000,23.35000,22.70000,22.70000,1412000
04/22/2008,0000,22.90000,22.95000,22.50000,22.50000,661000
04/23/2008,0000,22.60000,22.90000,22.40000,22.60000,713000
04/24/2008,0000,22.60000,24.15000,22.50000,24.15000,5354000
04/25/2008,0000,24.30000,24.70000,24.00000,24.00000,15778000
04/28/2008,0000,24.00000,24.00000,23.00000,23.20000,2146000
04/29/2008,0000,23.20000,23.35000,22.70000,22.90000,1440000
04/30/2008,0000,22.90000,23.10000,22.60000,22.60000,845000
05/02/2008,0000,22.90000,22.90000,22.00000,22.00000,1127000
05/05/2008,0000,21.90000,22.40000,21.20000,22.20000,1827000
05/06/2008,0000,22.30000,22.50000,22.10000,22.10000,887000
05/07/2008,0000,22.30000,22.45000,21.80000,21.80000,1249000
05/08/2008,0000,21.80000,22.15000,21.60000,21.80000,1012000
05/09/2008,0000,21.80000,22.05000,21.60000,21.60000,854000
05/12/2008,0000,21.70000,21.80000,21.40000,21.45000,496000
05/13/2008,0000,21.45000,21.65000,21.45000,21.50000,666000
05/14/2008,0000,21.80000,22.40000,21.70000,22.00000,1030000
05/15/2008,0000,22.35000,22.60000,22.00000,22.05000,1250000
05/16/2008,0000,22.10000,22.40000,22.10000,22.30000,635000
05/19/2008,0000,22.30000,22.45000,21.85000,22.00000,715000
05/20/2008,0000,21.85000,22.15000,21.20000,21.20000,1004000
05/21/2008,0000,21.10000,21.45000,20.90000,21.00000,967000
05/22/2008,0000,20.90000,21.50000,20.80000,21.35000,498000
05/23/2008,0000,21.10000,21.65000,20.70000,20.80000,885000
05/26/2008,0000,20.80000,20.85000,20.00000,20.00000,912000
05/27/2008,0000,20.20000,20.30000,19.90000,20.20000,613000
05/28/2008,0000,20.25000,20.30000,19.70000,19.70000,640000
05/29/2008,0000,19.70000,20.00000,19.40000,19.85000,688000
05/30/2008,0000,19.85000,20.05000,19.30000,19.30000,522000
06/02/2008,0000,19.50000,19.55000,19.20000,19.45000,411000
06/03/2008,0000,19.45000,19.45000,19.10000,19.30000,301000
06/04/2008,0000,19.40000,19.40000,19.20000,19.40000,241000
06/05/2008,0000,19.50000,19.70000,19.20000,19.65000,218000
06/06/2008,0000,19.80000,19.85000,19.70000,19.80000,389000
06/10/2008,0000,19.30000,19.55000,19.00000,19.00000,336000
06/11/2008,0000,19.00000,19.10000,18.70000,18.70000,495000
06/12/2008,0000,18.60000,18.60000,17.40000,17.40000,846000
06/13/2008,0000,17.50000,17.65000,17.30000,17.50000,486000
06/16/2008,0000,17.75000,17.95000,17.60000,17.95000,305000
06/17/2008,0000,17.60000,17.85000,17.30000,17.85000,408000
06/18/2008,0000,17.80000,18.25000,17.80000,18.10000,720000
06/19/2008,0000,17.80000,17.90000,17.60000,17.90000,216000
06/20/2008,0000,18.10000,18.10000,17.50000,17.50000,261000
06/23/2008,0000,17.25000,17.40000,16.60000,16.85000,567000
06/24/2008,0000,16.60000,17.05000,16.20000,16.20000,562000
06/25/2008,0000,16.10000,16.55000,16.10000,16.50000,441000
06/26/2008,0000,16.70000,16.90000,16.50000,16.80000,458000
06/27/2008,0000,15.70000,16.20000,15.65000,15.65000,1001000
06/30/2008,0000,15.65000,15.90000,14.70000,14.75000,689000
07/01/2008,0000,14.80000,15.00000,14.00000,14.00000,1209000
07/02/2008,0000,13.70000,14.95000,13.70000,14.95000,970000
07/03/2008,0000,14.90000,15.75000,14.50000,15.55000,590000
07/04/2008,0000,15.70000,15.70000,14.95000,14.95000,445000
07/07/2008,0000,14.50000,15.10000,14.50000,15.00000,184000
07/08/2008,0000,15.40000,15.40000,14.50000,14.50000,568000
07/09/2008,0000,14.80000,15.30000,14.80000,14.90000,481000
07/10/2008,0000,14.75000,15.40000,14.70000,15.20000,384000
07/11/2008,0000,15.45000,15.85000,15.25000,15.60000,590000
07/14/2008,0000,15.80000,15.80000,15.30000,15.40000,276000
07/15/2008,0000,15.20000,15.20000,14.50000,14.85000,562000
07/16/2008,0000,14.30000,14.95000,14.25000,14.35000,695000
07/17/2008,0000,14.90000,15.00000,14.70000,15.00000,543000
07/18/2008,0000,15.20000,15.25000,14.50000,14.80000,538000
07/21/2008,0000,14.80000,15.25000,14.80000,15.25000,330000
07/22/2008,0000,15.25000,15.50000,15.05000,15.30000,294000
07/23/2008,0000,15.45000,16.15000,15.40000,16.00000,842000
07/24/2008,0000,16.10000,16.10000,15.80000,16.10000,356000
07/25/2008,0000,15.80000,15.80000,15.45000,15.70000,326000
07/29/2008,0000,15.25000,15.30000,14.70000,14.70000,848000
07/30/2008,0000,14.80000,15.25000,14.80000,15.00000,525000
07/31/2008,0000,15.25000,15.30000,14.85000,14.95000,337000
08/01/2008,0000,14.60000,14.95000,14.50000,14.85000,342000
08/04/2008,0000,14.55000,14.75000,14.50000,14.55000,292000
08/05/2008,0000,14.55000,14.70000,14.25000,14.40000,587000
08/06/2008,0000,14.80000,15.10000,14.70000,15.00000,554000
08/07/2008,0000,15.00000,15.35000,14.90000,15.15000,380000
08/08/2008,0000,15.15000,16.10000,14.95000,16.10000,1215000
08/11/2008,0000,16.55000,17.15000,16.45000,17.05000,1095000
08/12/2008,0000,17.15000,17.20000,16.70000,16.90000,1128000
08/13/2008,0000,16.90000,18.05000,16.90000,18.05000,1746000
08/14/2008,0000,18.40000,18.90000,18.10000,18.50000,3893000
08/15/2008,0000,18.70000,18.70000,18.00000,18.10000,2346000
08/18/2008,0000,16.90000,17.00000,15.95000,15.95000,1904000
08/19/2008,0000,15.50000,15.90000,15.20000,15.70000,921000
08/20/2008,0000,15.60000,16.35000,15.45000,16.25000,1211000
08/21/2008,0000,16.05000,16.20000,15.60000,15.75000,556000
08/22/2008,0000,15.80000,15.95000,15.30000,15.70000,422000
08/25/2008,0000,15.95000,15.95000,15.55000,15.65000,404000
08/26/2008,0000,15.30000,15.65000,15.25000,15.50000,286000
08/27/2008,0000,15.95000,16.55000,15.85000,16.55000,1332000
08/28/2008,0000,17.00000,17.50000,17.00000,17.40000,3723000
08/29/2008,0000,17.60000,17.60000,17.10000,17.15000,1355000
09/01/2008,0000,17.00000,17.20000,16.65000,16.70000,1372000
09/02/2008,0000,16.85000,17.40000,16.75000,17.25000,2049000
09/03/2008,0000,17.35000,17.35000,16.10000,16.20000,1696000
09/04/2008,0000,16.00000,16.60000,15.70000,16.00000,1523000
09/05/2008,0000,15.70000,16.10000,15.40000,16.05000,1312000
09/08/2008,0000,16.60000,17.15000,16.55000,17.15000,1920000
09/09/2008,0000,17.00000,17.00000,16.00000,16.20000,1503000
09/10/2008,0000,16.20000,16.55000,16.05000,16.45000,789000
09/11/2008,0000,16.30000,16.70000,15.85000,15.85000,1315000
09/12/2008,0000,16.00000,16.10000,15.10000,15.80000,1198000
09/15/2008,0000,15.40000,15.60000,14.70000,15.00000,1250000
09/16/2008,0000,14.40000,14.40000,13.95000,14.10000,1811000
09/17/2008,0000,15.05000,15.05000,14.10000,14.30000,1561000
09/18/2008,0000,13.30000,13.70000,13.30000,13.60000,1650000
09/19/2008,0000,14.55000,14.55000,14.10000,14.55000,1167000
09/22/2008,0000,14.60000,15.00000,14.50000,14.90000,1458000
09/23/2008,0000,14.55000,15.20000,14.50000,15.10000,1586000
09/24/2008,0000,15.05000,15.70000,14.90000,15.30000,2309000
09/25/2008,0000,15.15000,15.25000,14.75000,14.80000,893000
09/26/2008,0000,15.00000,15.10000,14.10000,14.15000,1091000
09/30/2008,0000,13.20000,13.50000,13.20000,13.40000,1105000
10/01/2008,0000,13.70000,14.30000,13.70000,14.30000,779000
10/02/2008,0000,14.50000,14.50000,13.95000,14.20000,716000
10/03/2008,0000,14.00000,14.70000,13.90000,14.50000,686000
10/06/2008,0000,14.20000,14.20000,13.65000,13.65000,776000
10/07/2008,0000,13.40000,14.10000,13.40000,13.80000,530000
10/08/2008,0000,13.70000,13.70000,12.90000,13.00000,942000
10/09/2008,0000,13.00000,13.50000,13.00000,13.00000,512000
10/13/2008,0000,12.60000,12.90000,12.55000,12.70000,782000
10/14/2008,0000,13.55000,13.55000,13.55000,13.55000,439000
10/15/2008,0000,13.50000,13.50000,13.10000,13.35000,399000
10/16/2008,0000,12.90000,13.10000,12.90000,12.90000,550000
10/17/2008,0000,13.20000,13.20000,12.70000,12.80000,453000
10/20/2008,0000,12.70000,13.10000,12.40000,13.10000,300000
10/21/2008,0000,13.45000,13.50000,13.00000,13.10000,587000
10/22/2008,0000,12.90000,13.25000,12.85000,13.00000,273000
10/23/2008,0000,12.55000,12.65000,12.55000,12.55000,537000
10/24/2008,0000,12.40000,12.40000,12.15000,12.15000,425000
10/27/2008,0000,11.30000,11.70000,11.30000,11.40000,604000
10/28/2008,0000,10.80000,12.10000,10.65000,11.80000,1011000
10/29/2008,0000,12.10000,12.40000,11.40000,11.60000,1434000
10/30/2008,0000,11.65000,12.40000,11.65000,12.40000,1100000
10/31/2008,0000,12.00000,12.25000,11.70000,12.10000,1046000
11/03/2008,0000,12.00000,12.20000,11.75000,12.15000,1058000
11/04/2008,0000,12.10000,12.10000,11.65000,11.90000,561000
11/05/2008,0000,12.00000,12.25000,11.75000,11.75000,952000
11/06/2008,0000,11.50000,11.50000,11.20000,11.30000,743000
11/07/2008,0000,10.90000,11.50000,10.90000,11.30000,308000
11/10/2008,0000,11.30000,11.45000,11.15000,11.25000,155000
11/11/2008,0000,11.20000,11.30000,10.90000,11.00000,662000
11/12/2008,0000,11.20000,11.25000,10.90000,11.00000,361000
11/13/2008,0000,10.60000,11.15000,10.25000,10.30000,901000
11/14/2008,0000,10.55000,10.85000,10.10000,10.10000,674000
11/17/2008,0000,9.92000,10.10000,9.40000,9.40000,885000
11/18/2008,0000,9.40000,9.40000,8.75000,8.75000,727000
11/19/2008,0000,8.14000,8.70000,8.14000,8.50000,922000
11/20/2008,0000,8.20000,8.30000,7.91000,7.91000,779000
11/21/2008,0000,7.36000,8.13000,7.36000,8.13000,1396000
11/24/2008,0000,8.00000,8.00000,7.59000,7.61000,645000
11/25/2008,0000,7.80000,8.00000,7.76000,7.86000,791000
11/26/2008,0000,7.90000,8.00000,7.80000,8.00000,311000
11/27/2008,0000,8.05000,8.55000,8.05000,8.49000,857000
11/28/2008,0000,8.55000,8.69000,8.50000,8.61000,706000
12/01/2008,0000,8.61000,8.92000,8.60000,8.71000,677000
12/02/2008,0000,8.11000,8.20000,8.11000,8.11000,566000
12/03/2008,0000,8.27000,8.27000,7.80000,7.82000,357000
12/04/2008,0000,7.99000,8.12000,7.84000,7.90000,458000
12/05/2008,0000,7.75000,7.93000,7.75000,7.93000,235000
12/08/2008,0000,8.48000,8.48000,8.42000,8.48000,850000
12/09/2008,0000,9.07000,9.07000,8.81000,9.00000,2968000
12/10/2008,0000,8.82000,9.41000,8.77000,9.40000,2120000
12/11/2008,0000,9.40000,9.40000,9.11000,9.20000,1264000
12/12/2008,0000,9.10000,9.30000,8.66000,8.73000,1029000
12/15/2008,0000,9.20000,9.20000,9.00000,9.15000,715000
12/16/2008,0000,9.05000,9.09000,8.90000,8.95000,366000
12/17/2008,0000,9.15000,9.25000,8.96000,9.01000,702000
12/18/2008,0000,9.04000,9.11000,8.90000,8.96000,455000
12/19/2008,0000,8.90000,9.32000,8.82000,9.00000,988000
12/22/2008,0000,9.10000,9.30000,8.70000,8.70000,704000
12/23/2008,0000,8.80000,8.80000,8.15000,8.40000,665000
12/24/2008,0000,8.50000,8.58000,8.38000,8.50000,341000
12/25/2008,0000,8.40000,8.50000,8.33000,8.38000,140000
12/26/2008,0000,8.38000,8.48000,8.30000,8.40000,297000
12/29/2008,0000,8.33000,8.50000,8.33000,8.38000,175000
12/30/2008,0000,8.41000,8.90000,8.41000,8.80000,836000
12/31/2008,0000,8.80000,8.99000,8.71000,8.84000,501000
01/05/2009,0000,8.91000,9.13000,8.91000,9.01000,606000
01/06/2009,0000,8.95000,9.26000,8.90000,9.17000,1394000
01/07/2009,0000,9.20000,9.81000,9.15000,9.65000,3715000
01/08/2009,0000,9.50000,9.59000,8.98000,9.19000,1450000
01/09/2009,0000,9.24000,9.83000,9.03000,9.83000,2529000
01/12/2009,0000,9.78000,9.90000,9.20000,9.41000,1769000
01/13/2009,0000,9.59000,9.59000,9.18000,9.35000,1094000
01/14/2009,0000,9.53000,9.83000,9.36000,9.38000,2240000
01/15/2009,0000,9.44000,9.44000,9.11000,9.15000,1308000
01/16/2009,0000,9.25000,9.25000,9.02000,9.15000,620000
01/19/2009,0000,9.19000,9.27000,9.11000,9.14000,307000
01/20/2009,0000,9.05000,9.15000,8.86000,8.95000,483000
01/21/2009,0000,8.50000,8.88000,8.50000,8.78000,427000
02/02/2009,0000,8.80000,8.85000,8.55000,8.73000,135000
02/03/2009,0000,8.80000,9.19000,8.80000,9.05000,303000
02/04/2009,0000,9.24000,9.24000,9.06000,9.07000,524000
02/05/2009,0000,8.92000,9.15000,8.92000,8.95000,340000
02/06/2009,0000,9.12000,9.45000,9.12000,9.28000,1866000
02/09/2009,0000,9.47000,9.62000,9.02000,9.36000,1967000
02/10/2009,0000,9.10000,9.50000,9.10000,9.36000,809000
02/11/2009,0000,9.21000,9.50000,9.16000,9.38000,823000
02/12/2009,0000,9.35000,9.65000,9.21000,9.24000,826000
02/13/2009,0000,9.32000,9.70000,9.32000,9.67000,1188000
02/16/2009,0000,9.70000,9.90000,9.50000,9.75000,2452000
02/17/2009,0000,9.68000,9.73000,9.44000,9.47000,873000
02/18/2009,0000,9.54000,9.55000,9.35000,9.42000,845000
02/19/2009,0000,9.51000,9.51000,9.31000,9.42000,576000
02/20/2009,0000,9.49000,9.65000,9.39000,9.40000,1399000
02/23/2009,0000,9.16000,9.44000,9.16000,9.35000,532000
02/24/2009,0000,9.26000,9.40000,9.25000,9.32000,391000
02/25/2009,0000,9.47000,9.58000,9.37000,9.37000,733000
02/26/2009,0000,9.40000,9.50000,9.40000,9.40000,252000
02/27/2009,0000,9.40000,9.62000,9.40000,9.57000,842000
03/02/2009,0000,9.50000,9.56000,9.29000,9.38000,488000
03/03/2009,0000,9.40000,9.43000,9.19000,9.36000,513000
03/04/2009,0000,9.38000,9.87000,9.38000,9.86000,2292000
03/05/2009,0000,10.00000,10.20000,9.93000,10.05000,2948000
03/06/2009,0000,10.00000,10.55000,9.90000,10.55000,2533000
03/09/2009,0000,10.55000,10.70000,10.20000,10.55000,1693000
03/10/2009,0000,10.50000,10.95000,10.35000,10.70000,1886000
03/11/2009,0000,11.05000,11.40000,10.85000,11.15000,3733000
03/12/2009,0000,11.30000,11.35000,11.05000,11.10000,2406000
03/13/2009,0000,11.45000,11.45000,10.90000,11.00000,1849000
03/16/2009,0000,11.00000,11.30000,10.80000,10.95000,2126000
03/17/2009,0000,10.95000,11.15000,10.85000,11.00000,970000
03/18/2009,0000,11.10000,11.30000,10.85000,10.85000,1760000
03/19/2009,0000,11.10000,11.25000,10.85000,10.85000,1866000
03/20/2009,0000,10.90000,11.20000,10.75000,11.20000,1759000
03/23/2009,0000,11.30000,11.40000,11.10000,11.20000,1696000
03/24/2009,0000,11.30000,11.70000,11.15000,11.45000,3947000
03/25/2009,0000,11.55000,11.95000,11.45000,11.70000,2873000
03/26/2009,0000,11.55000,12.20000,11.55000,12.00000,3680000
03/27/2009,0000,12.30000,12.40000,11.80000,12.00000,2533000
03/30/2009,0000,12.00000,12.10000,11.25000,11.45000,1726000
03/31/2009,0000,11.45000,11.65000,11.30000,11.30000,1175000
04/01/2009,0000,11.50000,11.70000,11.40000,11.50000,1197000
04/02/2009,0000,11.75000,11.85000,11.50000,11.50000,1664000
04/03/2009,0000,11.60000,11.85000,11.60000,11.75000,2821000
04/06/2009,0000,11.85000,12.30000,11.85000,12.00000,3082000
04/07/2009,0000,11.90000,12.20000,11.85000,12.10000,1688000
04/08/2009,0000,12.00000,12.25000,11.85000,11.90000,1951000
04/09/2009,0000,12.00000,12.45000,12.00000,12.35000,2275000
04/10/2009,0000,12.50000,12.60000,12.15000,12.35000,2237000
04/13/2009,0000,12.40000,12.45000,12.20000,12.40000,1490000
04/14/2009,0000,12.40000,12.90000,12.30000,12.80000,2105000
04/15/2009,0000,13.00000,13.00000,12.50000,12.60000,1656000
04/16/2009,0000,12.80000,13.10000,12.70000,12.85000,2458000
04/17/2009,0000,13.05000,13.10000,12.00000,12.00000,3243000
04/20/2009,0000,12.00000,12.00000,11.25000,11.55000,1746000
04/21/2009,0000,11.30000,11.80000,11.30000,11.70000,1075000
04/22/2009,0000,11.80000,12.10000,11.75000,12.00000,1380000
04/23/2009,0000,12.00000,12.15000,11.80000,12.00000,882000
04/24/2009,0000,12.10000,12.45000,12.00000,12.10000,1425000
04/27/2009,0000,12.30000,12.30000,11.30000,11.50000,1597000
04/28/2009,0000,11.30000,11.50000,11.00000,11.00000,942000
04/29/2009,0000,11.00000,11.15000,10.80000,11.00000,652000
04/30/2009,0000,11.30000,11.75000,11.30000,11.75000,1830000
05/04/2009,0000,11.75000,12.15000,11.60000,11.90000,2034000
05/05/2009,0000,12.00000,12.05000,11.40000,11.50000,1146000
05/06/2009,0000,11.50000,11.85000,11.40000,11.80000,1212000
05/07/2009,0000,11.80000,12.05000,11.60000,11.90000,1926000
05/08/2009,0000,12.00000,12.20000,11.70000,12.05000,1344000
05/11/2009,0000,12.05000,12.20000,11.95000,12.00000,1414000
05/12/2009,0000,11.80000,11.90000,11.30000,11.45000,1318000
05/13/2009,0000,11.60000,11.60000,11.40000,11.55000,932000
05/14/2009,0000,11.45000,11.80000,11.45000,11.65000,1340000
05/15/2009,0000,11.75000,12.00000,11.65000,11.70000,1246000
05/18/2009,0000,11.70000,12.25000,11.60000,12.20000,1732000
05/19/2009,0000,12.30000,12.70000,12.10000,12.20000,3517000
05/20/2009,0000,12.25000,12.30000,11.95000,12.00000,1031000
05/21/2009,0000,12.00000,12.50000,12.00000,12.40000,1935000
05/22/2009,0000,12.20000,12.40000,12.10000,12.25000,1154000
05/25/2009,0000,12.40000,12.50000,12.15000,12.30000,884000
05/26/2009,0000,12.40000,12.70000,12.10000,12.20000,2514000
05/27/2009,0000,12.40000,12.70000,12.25000,12.60000,2194000
06/01/2009,0000,12.70000,12.90000,12.35000,12.40000,1422000
06/02/2009,0000,12.55000,12.60000,11.85000,11.90000,1955000
06/03/2009,0000,11.90000,12.10000,11.80000,11.95000,927000
06/04/2009,0000,11.90000,12.20000,11.90000,11.90000,664000
06/05/2009,0000,11.95000,12.20000,11.90000,12.10000,572000
06/08/2009,0000,12.20000,12.35000,11.85000,11.85000,948000
06/09/2009,0000,11.80000,11.85000,11.25000,11.25000,1007000
06/10/2009,0000,11.20000,11.50000,11.10000,11.30000,505000
06/11/2009,0000,11.20000,11.40000,11.10000,11.35000,314000
06/12/2009,0000,11.40000,11.70000,11.20000,11.35000,1652000
06/15/2009,0000,11.35000,11.35000,10.60000,10.90000,944000
06/16/2009,0000,11.00000,11.00000,10.65000,10.70000,583000
06/17/2009,0000,10.70000,11.00000,10.65000,10.75000,280000
06/18/2009,0000,10.80000,11.00000,10.50000,10.70000,333000
06/19/2009,0000,10.70000,10.85000,10.70000,10.85000,152000
06/22/2009,0000,10.85000,10.90000,10.70000,10.85000,134000
06/23/2009,0000,10.60000,10.75000,10.60000,10.70000,156000
06/24/2009,0000,10.70000,10.90000,10.65000,10.70000,358000
06/25/2009,0000,10.75000,11.10000,10.75000,10.80000,582000
06/26/2009,0000,10.90000,11.00000,10.85000,10.85000,461000
06/29/2009,0000,10.85000,11.15000,10.80000,11.00000,386000
06/30/2009,0000,11.00000,11.10000,10.80000,10.90000,230000
07/01/2009,0000,10.90000,11.15000,10.90000,11.10000,306000
07/02/2009,0000,11.20000,11.30000,11.05000,11.25000,455000
07/03/2009,0000,11.10000,11.15000,11.00000,11.00000,422000
07/06/2009,0000,11.05000,11.20000,11.00000,11.15000,558000
07/07/2009,0000,11.15000,11.30000,11.05000,11.30000,726000
07/08/2009,0000,11.20000,11.25000,11.10000,11.20000,341000
07/09/2009,0000,11.20000,11.55000,11.20000,11.45000,1080000
07/10/2009,0000,11.45000,11.50000,11.25000,11.35000,321000
07/13/2009,0000,11.30000,11.35000,10.95000,11.00000,417000
07/14/2009,0000,11.15000,11.20000,10.90000,11.10000,395000
07/15/2009,0000,11.10000,11.35000,11.10000,11.20000,560000
07/16/2009,0000,11.35000,11.50000,11.25000,11.30000,1117000
07/17/2009,0000,11.35000,12.05000,11.30000,12.05000,2539000
07/20/2009,0000,12.40000,12.80000,12.30000,12.45000,4538000
07/21/2009,0000,12.60000,13.30000,12.60000,13.30000,8778000
07/22/2009,0000,13.70000,14.20000,13.70000,14.20000,5213000
07/23/2009,0000,14.50000,14.50000,13.65000,13.90000,6617000
07/24/2009,0000,14.00000,14.70000,13.90000,14.10000,7649000
07/27/2009,0000,14.30000,14.35000,13.95000,14.10000,2656000
07/28/2009,0000,14.10000,14.45000,14.00000,14.10000,2957000
07/29/2009,0000,14.40000,14.40000,13.90000,13.90000,2489000
07/30/2009,0000,13.90000,14.10000,13.50000,14.00000,2096000
07/31/2009,0000,14.40000,14.70000,14.20000,14.35000,4697000
08/03/2009,0000,14.60000,14.60000,13.90000,14.10000,1563000
08/04/2009,0000,14.30000,14.50000,13.70000,13.85000,1775000
08/05/2009,0000,13.85000,13.95000,13.00000,13.15000,1885000
08/06/2009,0000,13.25000,13.30000,12.95000,13.20000,914000
08/10/2009,0000,13.05000,13.50000,13.00000,13.40000,498000
08/11/2009,0000,13.50000,14.00000,13.40000,13.80000,1895000
08/12/2009,0000,13.70000,14.00000,13.60000,13.75000,1661000
08/13/2009,0000,13.75000,14.05000,13.75000,13.95000,2637000
08/14/2009,0000,14.05000,14.35000,13.95000,14.10000,2303000
08/17/2009,0000,14.10000,14.25000,13.85000,14.00000,2359000
08/18/2009,0000,12.80000,12.85000,12.20000,12.20000,1812000
08/19/2009,0000,12.50000,12.70000,12.30000,12.30000,1247000
08/20/2009,0000,12.30000,12.30000,11.95000,12.05000,849000
08/21/2009,0000,12.15000,12.30000,11.75000,11.80000,852000
08/24/2009,0000,12.00000,12.10000,11.85000,12.00000,662000
08/25/2009,0000,12.10000,12.10000,11.90000,11.95000,532000
08/26/2009,0000,12.00000,12.05000,11.40000,11.50000,1310000
08/27/2009,0000,11.40000,11.60000,11.20000,11.45000,773000
08/28/2009,0000,11.45000,11.90000,11.40000,11.55000,1239000
08/31/2009,0000,11.55000,11.70000,11.25000,11.30000,574000
09/01/2009,0000,11.30000,11.65000,11.25000,11.60000,899000
09/02/2009,0000,11.60000,11.95000,11.50000,11.80000,1401000
09/03/2009,0000,11.95000,12.00000,11.70000,11.95000,1174000
09/04/2009,0000,12.05000,12.20000,11.85000,11.95000,1193000
09/07/2009,0000,11.95000,12.25000,11.90000,12.15000,1813000
09/08/2009,0000,12.15000,12.20000,11.95000,11.95000,933000
09/09/2009,0000,11.95000,12.30000,11.95000,12.30000,1646000
09/10/2009,0000,12.50000,12.60000,12.00000,12.05000,1217000
09/11/2009,0000,12.00000,12.30000,12.00000,12.15000,829000
09/14/2009,0000,12.20000,12.50000,12.05000,12.25000,1111000
09/15/2009,0000,12.30000,12.85000,12.25000,12.75000,2384000
09/16/2009,0000,12.85000,12.90000,12.55000,12.70000,1224000
09/17/2009,0000,12.80000,12.80000,12.35000,12.40000,1482000
09/18/2009,0000,12.30000,13.25000,12.30000,13.25000,3300000
09/21/2009,0000,13.40000,13.75000,13.05000,13.30000,4244000
09/22/2009,0000,13.50000,13.50000,13.15000,13.25000,1347000
09/23/2009,0000,13.25000,13.45000,12.70000,12.70000,1835000
09/24/2009,0000,12.70000,13.10000,12.70000,12.95000,720000
09/25/2009,0000,12.90000,13.10000,12.80000,12.90000,688000
09/28/2009,0000,13.00000,13.80000,12.90000,13.80000,6411000
09/29/2009,0000,13.90000,14.20000,13.45000,13.70000,7767000
09/30/2009,0000,13.70000,13.95000,13.60000,13.65000,2012000
10/01/2009,0000,13.70000,13.85000,13.40000,13.50000,1368000
10/02/2009,0000,13.30000,13.70000,13.20000,13.40000,1217000
10/05/2009,0000,13.40000,13.65000,13.40000,13.60000,1159000
10/06/2009,0000,13.85000,14.20000,13.70000,13.70000,3028000
10/07/2009,0000,13.90000,14.15000,13.80000,13.85000,3409000
10/08/2009,0000,14.00000,14.05000,13.50000,13.50000,2107000
10/09/2009,0000,13.50000,13.75000,13.50000,13.60000,1282000
10/12/2009,0000,13.70000,14.25000,13.60000,14.20000,3761000
10/13/2009,0000,14.00000,14.15000,13.80000,14.10000,1442000
10/14/2009,0000,14.15000,14.40000,14.05000,14.10000,2800000
10/15/2009,0000,14.20000,14.35000,13.75000,13.90000,2495000
10/16/2009,0000,14.00000,14.00000,13.80000,13.90000,930000
10/19/2009,0000,13.95000,14.15000,13.85000,14.05000,1326000
10/20/2009,0000,14.10000,14.75000,14.00000,14.60000,5984000
10/21/2009,0000,14.75000,14.85000,14.30000,14.70000,3644000
10/22/2009,0000,14.70000,14.75000,14.25000,14.25000,2234000
10/23/2009,0000,14.30000,14.70000,14.25000,14.40000,1600000
10/26/2009,0000,14.40000,14.60000,14.20000,14.25000,950000
10/27/2009,0000,13.90000,14.25000,13.30000,13.85000,5431000
10/28/2009,0000,13.75000,13.80000,13.20000,13.35000,1900000
10/29/2009,0000,13.10000,13.20000,12.55000,12.80000,1435000
10/30/2009,0000,12.90000,13.35000,12.85000,13.35000,903000
11/02/2009,0000,12.95000,13.00000,12.65000,12.85000,964000
11/03/2009,0000,12.90000,13.00000,12.80000,12.90000,610000
11/04/2009,0000,12.90000,13.30000,12.90000,13.15000,1189000
11/05/2009,0000,13.15000,13.25000,12.90000,13.25000,741000
11/06/2009,0000,13.30000,13.35000,12.95000,12.95000,486000
11/09/2009,0000,13.05000,13.15000,13.00000,13.05000,340000
11/10/2009,0000,13.15000,13.35000,13.10000,13.15000,640000
11/11/2009,0000,13.15000,13.40000,13.10000,13.30000,883000
11/12/2009,0000,13.30000,13.50000,13.20000,13.25000,890000
11/13/2009,0000,13.20000,13.40000,13.15000,13.40000,271000
11/16/2009,0000,13.40000,13.60000,13.30000,13.40000,1312000
11/17/2009,0000,13.60000,13.60000,13.10000,13.35000,1526000
11/18/2009,0000,13.35000,13.50000,13.25000,13.35000,1309000
11/19/2009,0000,13.40000,13.65000,13.20000,13.40000,3654000
11/20/2009,0000,13.35000,13.40000,13.15000,13.20000,1087000
11/23/2009,0000,13.20000,13.30000,13.10000,13.10000,480000
11/24/2009,0000,13.10000,13.30000,13.05000,13.05000,893000
11/25/2009,0000,13.10000,13.25000,12.95000,13.10000,978000
11/26/2009,0000,13.05000,13.20000,13.00000,13.05000,668000
11/27/2009,0000,12.95000,13.00000,12.70000,12.80000,791000
11/30/2009,0000,12.80000,12.95000,12.75000,12.90000,1075000
12/01/2009,0000,12.90000,13.10000,12.90000,13.05000,540000
12/02/2009,0000,13.10000,13.50000,13.05000,13.10000,1795000
12/03/2009,0000,13.30000,13.30000,12.95000,13.00000,643000
12/04/2009,0000,13.05000,13.30000,12.85000,13.00000,1697000
12/07/2009,0000,13.05000,13.35000,13.05000,13.30000,944000
12/08/2009,0000,13.50000,14.20000,13.50000,14.20000,7367000
12/09/2009,0000,14.30000,14.90000,13.85000,14.80000,9366000
12/11/2009,0000,14.20000,14.40000,14.10000,14.20000,1831000
12/14/2009,0000,14.40000,15.15000,14.15000,15.15000,9049000
12/15/2009,0000,15.40000,15.90000,15.15000,15.15000,8659000
12/16/2009,0000,15.45000,16.15000,15.30000,16.15000,9652000
12/17/2009,0000,16.40000,16.60000,15.50000,15.50000,6423000
12/18/2009,0000,15.50000,15.80000,15.20000,15.65000,3701000
12/21/2009,0000,15.80000,15.80000,15.35000,15.40000,1753000
12/22/2009,0000,15.50000,15.85000,15.45000,15.45000,3089000
12/23/2009,0000,15.50000,15.65000,15.30000,15.30000,1725000
12/25/2009,0000,15.50000,16.25000,15.40000,16.25000,6182000
04/02/2007,0000,29.91000,31.06000,29.42000,29.52000,11210200
04/03/2007,0000,29.33000,29.52000,28.27000,28.75000,6702300
04/04/2007,0000,29.18000,29.42000,28.56000,28.89000,4465400
04/09/2007,0000,28.94000,28.94000,27.78000,27.83000,4568000
04/10/2007,0000,27.78000,28.94000,27.69000,28.94000,3984400
04/11/2007,0000,29.23000,29.23000,28.41000,28.46000,2434800
04/12/2007,0000,28.17000,28.99000,28.17000,28.94000,2022300
04/13/2007,0000,29.33000,29.33000,28.36000,28.36000,3751200
04/16/2007,0000,29.76000,29.76000,28.36000,28.46000,3253700
04/17/2007,0000,28.75000,28.80000,26.82000,26.92000,4506900
04/18/2007,0000,26.92000,27.50000,26.82000,27.45000,1904100
04/19/2007,0000,27.40000,27.83000,27.01000,27.01000,3496200
04/20/2007,0000,27.21000,27.74000,27.21000,27.40000,1626300
04/23/2007,0000,27.59000,27.78000,27.01000,27.06000,1919600
04/24/2007,0000,27.11000,27.30000,26.87000,26.87000,1874000
04/25/2007,0000,26.87000,27.30000,26.87000,26.96000,1654300
04/26/2007,0000,27.21000,27.40000,26.92000,27.01000,1431400
04/27/2007,0000,27.01000,27.21000,26.92000,26.96000,1239700
04/30/2007,0000,27.01000,27.01000,25.86000,25.95000,1555800
05/02/2007,0000,26.05000,26.53000,25.57000,25.57000,1287300
05/03/2007,0000,25.66000,27.35000,25.66000,27.35000,5103900
05/04/2007,0000,27.64000,28.27000,27.64000,27.78000,4832300
05/07/2007,0000,28.36000,28.36000,27.59000,28.36000,3751200
05/08/2007,0000,28.36000,28.36000,27.83000,27.93000,1987000
05/09/2007,0000,27.69000,28.12000,27.40000,27.40000,1628400
05/10/2007,0000,27.64000,27.78000,27.16000,27.16000,1599300
05/11/2007,0000,27.01000,27.93000,27.01000,27.59000,3691100
05/14/2007,0000,27.88000,27.88000,27.06000,27.06000,1305000
05/15/2007,0000,27.06000,27.40000,26.53000,26.63000,1464600
05/16/2007,0000,26.58000,26.96000,26.53000,26.77000,1451100
05/17/2007,0000,27.06000,27.16000,26.63000,26.63000,757700
05/18/2007,0000,26.72000,27.21000,26.72000,26.92000,1407600
05/21/2007,0000,27.11000,27.69000,26.92000,27.45000,1615900
05/22/2007,0000,27.54000,28.94000,27.50000,28.32000,6602800
05/23/2007,0000,28.56000,28.75000,27.98000,27.98000,2497000
05/24/2007,0000,27.88000,28.32000,27.59000,27.69000,1839800
05/25/2007,0000,27.59000,27.88000,27.40000,27.54000,1627300
05/28/2007,0000,27.83000,27.83000,27.45000,27.45000,1045800
05/29/2007,0000,27.45000,27.88000,27.30000,27.35000,1291500
05/30/2007,0000,27.59000,27.59000,26.82000,26.82000,1667800
05/31/2007,0000,27.16000,27.30000,26.96000,27.21000,1844000
06/01/2007,0000,27.50000,27.50000,27.06000,27.25000,2375700
06/04/2007,0000,27.78000,29.14000,27.50000,29.14000,11747100
06/05/2007,0000,29.14000,29.33000,28.56000,29.28000,8344200
06/06/2007,0000,29.33000,30.24000,28.46000,28.65000,7018400
06/07/2007,0000,28.51000,29.23000,28.17000,29.23000,3566700
06/08/2007,0000,28.94000,30.78000,28.65000,30.10000,11443400
06/11/2007,0000,30.49000,31.64000,29.57000,31.64000,13106100
06/12/2007,0000,32.32000,32.61000,31.06000,31.35000,7889100
06/13/2007,0000,31.35000,31.60000,30.58000,30.58000,4137900
06/14/2007,0000,31.26000,31.26000,29.96000,30.00000,3958500
06/15/2007,0000,30.97000,31.35000,30.58000,30.78000,6686700
06/20/2007,0000,30.87000,31.11000,29.42000,29.42000,3442300
06/21/2007,0000,29.42000,30.20000,29.42000,30.00000,1911300
06/22/2007,0000,30.39000,30.39000,29.71000,30.00000,3100300
06/25/2007,0000,30.87000,31.06000,30.15000,30.20000,3092000
06/26/2007,0000,30.20000,30.39000,29.33000,29.42000,3709800
06/27/2007,0000,29.42000,29.81000,29.42000,29.52000,2415100
06/28/2007,0000,30.00000,30.10000,29.42000,29.52000,2948900
06/29/2007,0000,29.52000,30.24000,29.52000,29.81000,3434000
07/02/2007,0000,29.91000,30.68000,29.81000,30.20000,4167900
07/03/2007,0000,30.49000,30.97000,30.00000,30.29000,7442400
07/04/2007,0000,30.68000,30.68000,28.22000,28.22000,10610100
07/05/2007,0000,27.98000,28.27000,27.50000,28.12000,6594500
07/06/2007,0000,28.27000,28.46000,27.98000,28.12000,4199000
07/09/2007,0000,28.17000,28.41000,27.21000,27.50000,7357400
07/10/2007,0000,27.59000,28.27000,27.59000,27.98000,5917600
07/11/2007,0000,27.98000,28.07000,27.50000,27.59000,2814200
07/12/2007,0000,27.59000,28.17000,27.59000,27.88000,4139900
07/13/2007,0000,27.98000,28.27000,27.50000,27.50000,2879500
07/16/2007,0000,27.50000,27.88000,27.30000,27.45000,2002600
07/17/2007,0000,27.45000,27.83000,27.45000,27.78000,1921700
07/18/2007,0000,27.78000,27.93000,27.50000,27.50000,2991400
07/19/2007,0000,27.50000,28.22000,27.50000,27.59000,3815500
07/20/2007,0000,27.88000,28.07000,27.59000,27.64000,2919900
07/23/2007,0000,27.64000,28.32000,27.64000,28.07000,4460200
07/24/2007,0000,28.27000,28.36000,27.50000,27.50000,4389700
07/25/2007,0000,27.35000,29.38000,27.30000,29.38000,11082700
07/26/2007,0000,31.40000,31.40000,29.52000,29.71000,25309300
07/27/2007,0000,28.94000,30.73000,28.75000,29.42000,8037300
07/30/2007,0000,29.71000,29.91000,28.36000,28.56000,3927400
07/31/2007,0000,28.85000,30.53000,28.75000,30.53000,10567600
08/01/2007,0000,30.53000,31.50000,29.04000,29.04000,17648200
08/02/2007,0000,29.71000,30.29000,27.98000,28.80000,6025400
08/03/2007,0000,29.04000,29.38000,28.07000,28.17000,2622400
08/06/2007,0000,27.78000,28.07000,27.40000,27.69000,1910300
08/07/2007,0000,28.27000,28.46000,27.54000,27.54000,1509200
08/08/2007,0000,27.78000,28.27000,27.50000,28.03000,2248200
08/09/2007,0000,28.27000,29.14000,28.17000,28.51000,3504500
08/10/2007,0000,27.88000,28.17000,27.88000,28.03000,1587900
08/13/2007,0000,28.17000,28.75000,28.07000,28.17000,2757200
08/14/2007,0000,28.17000,29.33000,28.17000,28.65000,2735400
08/15/2007,0000,28.46000,28.94000,27.16000,27.30000,2645200
08/16/2007,0000,27.21000,27.21000,25.42000,25.42000,2959300
08/17/2007,0000,25.42000,25.95000,23.68000,23.97000,3628900
08/20/2007,0000,25.37000,25.57000,24.89000,25.37000,1707100
08/21/2007,0000,25.47000,26.39000,25.18000,25.47000,2302100
08/22/2007,0000,25.66000,25.95000,24.99000,25.32000,1237600
08/23/2007,0000,25.86000,26.29000,25.57000,25.90000,1713400
08/24/2007,0000,26.05000,26.19000,25.66000,25.90000,1287300
08/27/2007,0000,26.14000,26.43000,25.71000,25.71000,1572400
08/28/2007,0000,25.66000,25.95000,25.61000,25.61000,747300
08/29/2007,0000,25.28000,25.32000,24.94000,25.04000,1428300
08/30/2007,0000,25.32000,25.76000,25.32000,25.76000,1346400
08/31/2007,0000,26.05000,26.34000,25.95000,26.24000,1866800
09/03/2007,0000,26.53000,27.01000,26.43000,26.87000,2506300
09/04/2007,0000,27.01000,27.30000,26.58000,26.63000,4875900
09/05/2007,0000,26.40000,27.25000,26.20000,26.55000,8075000
09/06/2007,0000,26.20000,27.50000,26.15000,27.05000,6723000
09/07/2007,0000,27.10000,27.25000,26.50000,26.90000,2549000
09/10/2007,0000,26.40000,27.10000,26.30000,26.95000,1211000
09/11/2007,0000,27.10000,28.15000,26.95000,27.65000,4602000
09/12/2007,0000,28.10000,28.50000,27.90000,28.00000,4984000
09/13/2007,0000,28.30000,29.20000,28.30000,28.60000,6460000
09/14/2007,0000,29.20000,29.20000,28.25000,28.90000,2839000
09/17/2007,0000,29.00000,29.20000,28.10000,28.50000,1702000
09/19/2007,0000,29.10000,29.10000,27.70000,27.90000,2345000
09/20/2007,0000,28.20000,28.40000,27.25000,27.35000,1168000
09/21/2007,0000,27.40000,27.65000,27.20000,27.50000,1248000
09/26/2007,0000,27.50000,27.95000,27.50000,27.65000,1064000
09/27/2007,0000,27.75000,28.20000,27.75000,27.90000,1895000
09/28/2007,0000,28.10000,28.25000,27.65000,27.65000,1418000
10/01/2007,0000,28.65000,28.65000,27.80000,27.90000,1390000
10/02/2007,0000,28.15000,28.65000,27.90000,28.65000,4005000
10/03/2007,0000,29.00000,30.65000,29.00000,30.65000,16461000
10/04/2007,0000,30.20000,30.70000,29.70000,29.75000,5236000
10/05/2007,0000,29.75000,30.20000,29.10000,29.70000,2030000
10/08/2007,0000,30.15000,30.15000,29.05000,29.30000,1567000
10/09/2007,0000,29.30000,29.75000,28.80000,28.85000,2118000
10/11/2007,0000,28.85000,29.20000,28.60000,28.70000,1311000
10/12/2007,0000,28.80000,29.00000,27.80000,27.90000,1354000
10/15/2007,0000,28.05000,28.30000,27.70000,28.00000,811000
10/16/2007,0000,28.00000,28.20000,27.80000,28.20000,702000
10/17/2007,0000,28.15000,28.35000,27.85000,27.95000,614000
10/18/2007,0000,28.10000,28.70000,27.95000,28.70000,1959000
10/19/2007,0000,28.70000,29.25000,28.45000,28.70000,3815000
10/22/2007,0000,27.85000,27.95000,27.20000,27.30000,1811000
10/23/2007,0000,27.50000,27.90000,27.45000,27.70000,919000
10/24/2007,0000,28.00000,28.00000,27.00000,27.00000,1177000
10/25/2007,0000,27.20000,27.50000,27.10000,27.15000,987000
10/26/2007,0000,27.20000,27.50000,26.80000,27.00000,1305000
10/29/2007,0000,27.00000,27.50000,27.00000,27.20000,910000
10/30/2007,0000,27.20000,27.90000,27.10000,27.30000,2202000
10/31/2007,0000,27.30000,27.35000,26.75000,26.75000,1606000
11/01/2007,0000,26.90000,27.00000,25.80000,25.80000,2040000
11/02/2007,0000,25.40000,25.50000,25.00000,25.05000,1131000
11/05/2007,0000,25.40000,25.40000,24.60000,25.30000,819000
11/06/2007,0000,25.40000,25.60000,25.15000,25.60000,537000
11/07/2007,0000,25.70000,25.75000,24.90000,24.90000,526000
11/08/2007,0000,24.50000,24.50000,23.20000,23.20000,1618000
11/09/2007,0000,23.20000,23.20000,21.80000,22.50000,1971000
11/12/2007,0000,21.80000,22.00000,20.95000,20.95000,1837000
11/13/2007,0000,21.00000,21.80000,20.90000,21.80000,1019000
11/14/2007,0000,22.30000,22.65000,22.15000,22.50000,1444000
11/15/2007,0000,22.60000,22.65000,22.00000,22.10000,564000
11/16/2007,0000,21.80000,21.90000,21.50000,21.70000,811000
11/19/2007,0000,22.00000,22.25000,21.90000,22.00000,480000
11/20/2007,0000,21.50000,21.80000,21.30000,21.75000,488000
11/21/2007,0000,21.95000,22.20000,21.70000,21.70000,450000
11/22/2007,0000,21.50000,22.00000,21.40000,21.40000,337000
11/23/2007,0000,21.40000,21.70000,20.60000,20.60000,681000
11/26/2007,0000,20.90000,21.20000,20.70000,20.85000,464000
11/27/2007,0000,20.50000,20.60000,19.80000,20.25000,1245000
11/28/2007,0000,20.25000,20.35000,19.80000,19.80000,413000
11/29/2007,0000,20.60000,20.70000,20.05000,20.05000,661000
11/30/2007,0000,20.45000,20.70000,20.20000,20.70000,372000
12/03/2007,0000,20.80000,21.50000,20.70000,21.10000,507000
12/04/2007,0000,20.90000,21.40000,20.85000,21.20000,439000
12/05/2007,0000,21.25000,21.70000,21.00000,21.70000,725000
12/06/2007,0000,21.80000,22.10000,21.40000,21.40000,742000
12/07/2007,0000,21.65000,21.70000,21.20000,21.20000,497000
12/10/2007,0000,21.50000,21.80000,21.20000,21.20000,441000
12/11/2007,0000,21.65000,21.70000,21.30000,21.30000,390000
12/12/2007,0000,21.10000,21.50000,21.05000,21.50000,269000
12/13/2007,0000,21.45000,21.60000,20.20000,20.20000,782000
12/14/2007,0000,20.20000,20.45000,19.40000,19.75000,1281000
12/17/2007,0000,19.50000,20.10000,18.65000,18.65000,1037000
12/18/2007,0000,18.50000,18.65000,17.90000,17.90000,1287000
12/19/2007,0000,18.00000,18.75000,18.00000,18.40000,1232000
12/20/2007,0000,18.55000,18.75000,17.90000,17.90000,878000
12/21/2007,0000,17.90000,18.30000,17.70000,18.25000,763000
12/24/2007,0000,18.60000,18.75000,18.40000,18.70000,649000
12/25/2007,0000,18.85000,18.85000,18.60000,18.75000,480000
12/26/2007,0000,18.70000,18.80000,18.40000,18.80000,423000
12/27/2007,0000,18.75000,19.35000,18.75000,19.15000,816000
12/28/2007,0000,18.80000,19.55000,18.80000,19.35000,661000
12/31/2007,0000,19.60000,20.10000,19.35000,20.10000,680000
01/02/2008,0000,20.10000,20.35000,19.60000,19.60000,824000
01/03/2008,0000,19.40000,19.60000,19.15000,19.35000,466000
01/04/2008,0000,19.35000,19.75000,19.20000,19.50000,423000
01/07/2008,0000,19.10000,19.10000,18.60000,18.60000,671000
01/08/2008,0000,18.60000,19.00000,18.60000,18.70000,371000
01/09/2008,0000,18.70000,18.80000,18.20000,18.55000,327000
01/10/2008,0000,18.80000,18.95000,18.60000,18.60000,297000
01/11/2008,0000,18.80000,18.85000,18.60000,18.60000,174000
01/14/2008,0000,18.80000,18.85000,18.45000,18.60000,225000
01/15/2008,0000,18.80000,19.10000,18.65000,18.85000,697000
01/16/2008,0000,18.65000,18.70000,18.20000,18.40000,436000
01/17/2008,0000,18.40000,18.60000,18.30000,18.60000,283000
01/18/2008,0000,18.15000,18.65000,18.15000,18.50000,232000
01/21/2008,0000,18.60000,18.70000,18.40000,18.40000,183000
01/22/2008,0000,18.00000,18.00000,17.15000,17.15000,1178000
01/23/2008,0000,17.10000,17.50000,15.95000,15.95000,1461000
01/24/2008,0000,16.15000,16.50000,15.60000,15.65000,854000
01/25/2008,0000,15.80000,16.70000,15.80000,16.70000,777000
01/28/2008,0000,16.50000,16.70000,16.30000,16.30000,516000
01/29/2008,0000,16.80000,16.80000,16.45000,16.65000,460000
01/30/2008,0000,16.90000,16.90000,16.50000,16.50000,327000
01/31/2008,0000,16.40000,16.55000,16.30000,16.30000,238000
02/01/2008,0000,16.50000,16.75000,16.45000,16.70000,229000
02/12/2008,0000,16.10000,16.45000,16.00000,16.20000,229000
02/13/2008,0000,16.20000,16.50000,16.20000,16.30000,241000
02/14/2008,0000,16.80000,17.40000,16.70000,17.40000,620000
02/15/2008,0000,17.30000,18.10000,17.15000,17.95000,1223000
02/18/2008,0000,18.20000,18.50000,18.00000,18.20000,645000
02/19/2008,0000,18.50000,18.55000,18.20000,18.30000,479000
02/20/2008,0000,18.05000,18.30000,17.90000,17.90000,462000
02/21/2008,0000,18.10000,18.45000,18.10000,18.30000,590000
02/22/2008,0000,18.30000,18.30000,18.00000,18.15000,446000
02/25/2008,0000,18.40000,18.45000,18.15000,18.20000,658000
02/26/2008,0000,18.40000,18.75000,18.35000,18.60000,732000
02/27/2008,0000,18.60000,19.30000,18.60000,19.10000,1271000
02/29/2008,0000,18.80000,19.30000,18.80000,19.00000,728000
03/03/2008,0000,18.50000,18.65000,18.25000,18.40000,874000
03/04/2008,0000,18.35000,18.75000,18.35000,18.65000,462000
03/05/2008,0000,18.65000,18.95000,18.60000,18.95000,679000
03/06/2008,0000,19.10000,19.85000,19.00000,19.60000,1598000
03/07/2008,0000,19.45000,19.50000,19.25000,19.30000,588000
03/10/2008,0000,19.45000,19.45000,19.10000,19.20000,401000
03/11/2008,0000,19.00000,19.35000,19.00000,19.15000,391000
03/12/2008,0000,19.70000,19.75000,19.20000,19.45000,700000
03/13/2008,0000,19.25000,19.75000,19.15000,19.55000,1509000
03/14/2008,0000,19.55000,19.55000,19.20000,19.45000,699000
03/17/2008,0000,19.00000,19.40000,18.85000,19.40000,540000
03/18/2008,0000,19.40000,19.50000,18.85000,19.30000,531000
03/19/2008,0000,19.50000,19.50000,19.25000,19.25000,453000
03/20/2008,0000,19.25000,19.35000,19.00000,19.20000,301000
03/21/2008,0000,19.00000,19.40000,19.00000,19.40000,827000
03/24/2008,0000,19.90000,20.00000,19.30000,19.35000,1061000
03/25/2008,0000,19.60000,19.70000,19.35000,19.40000,721000
03/26/2008,0000,19.70000,19.75000,19.35000,19.35000,279000
03/27/2008,0000,19.30000,19.35000,18.90000,18.90000,667000
03/28/2008,0000,18.90000,19.15000,18.90000,19.05000,333000
03/31/2008,0000,19.05000,19.50000,19.05000,19.45000,903000
04/01/2008,0000,19.55000,19.70000,19.40000,19.40000,632000
04/02/2008,0000,19.65000,20.30000,19.60000,20.00000,1754000
04/03/2008,0000,20.10000,20.70000,20.10000,20.50000,2414000
04/07/2008,0000,20.60000,21.90000,20.00000,21.90000,4226000
04/08/2008,0000,22.10000,22.45000,21.95000,22.40000,8636000
04/09/2008,0000,22.40000,23.10000,22.00000,23.00000,6229000
04/10/2008,0000,22.95000,23.00000,22.45000,22.70000,2462000
04/11/2008,0000,22.80000,23.30000,22.50000,22.50000,2192000
04/14/2008,0000,22.45000,22.85000,22.10000,22.50000,1484000
04/15/2008,0000,22.70000,22.80000,22.35000,22.50000,1254000
04/16/2008,0000,22.80000,22.80000,22.25000,22.65000,1116000
04/17/2008,0000,22.80000,23.95000,22.40000,23.65000,4462000
04/18/2008,0000,23.80000,23.85000,23.05000,23.20000,3254000
04/21/2008,0000,23.30000,23.35000,22.70000,22.70000,1412000
04/22/2008,0000,22.90000,22.95000,22.50000,22.50000,661000
04/23/2008,0000,22.60000,22.90000,22.40000,22.60000,713000
04/24/2008,0000,22.60000,24.15000,22.50000,24.15000,5354000
04/25/2008,0000,24.30000,24.70000,24.00000,24.00000,15778000
04/28/2008,0000,24.00000,24.00000,23.00000,23.20000,2146000
04/29/2008,0000,23.20000,23.35000,22.70000,22.90000,1440000
04/30/2008,0000,22.90000,23.10000,22.60000,22.60000,845000
05/02/2008,0000,22.90000,22.90000,22.00000,22.00000,1127000
05/05/2008,0000,21.90000,22.40000,21.20000,22.20000,1827000
05/06/2008,0000,22.30000,22.50000,22.10000,22.10000,887000
05/07/2008,0000,22.30000,22.45000,21.80000,21.80000,1249000
05/08/2008,0000,21.80000,22.15000,21.60000,21.80000,1012000
05/09/2008,0000,21.80000,22.05000,21.60000,21.60000,854000
05/12/2008,0000,21.70000,21.80000,21.40000,21.45000,496000
05/13/2008,0000,21.45000,21.65000,21.45000,21.50000,666000
05/14/2008,0000,21.80000,22.40000,21.70000,22.00000,1030000
05/15/2008,0000,22.35000,22.60000,22.00000,22.05000,1250000
05/16/2008,0000,22.10000,22.40000,22.10000,22.30000,635000
05/19/2008,0000,22.30000,22.45000,21.85000,22.00000,715000
05/20/2008,0000,21.85000,22.15000,21.20000,21.20000,1004000
05/21/2008,0000,21.10000,21.45000,20.90000,21.00000,967000
05/22/2008,0000,20.90000,21.50000,20.80000,21.35000,498000
05/23/2008,0000,21.10000,21.65000,20.70000,20.80000,885000
05/26/2008,0000,20.80000,20.85000,20.00000,20.00000,912000
05/27/2008,0000,20.20000,20.30000,19.90000,20.20000,613000
05/28/2008,0000,20.25000,20.30000,19.70000,19.70000,640000
05/29/2008,0000,19.70000,20.00000,19.40000,19.85000,688000
05/30/2008,0000,19.85000,20.05000,19.30000,19.30000,522000
06/02/2008,0000,19.50000,19.55000,19.20000,19.45000,411000
06/03/2008,0000,19.45000,19.45000,19.10000,19.30000,301000
06/04/2008,0000,19.40000,19.40000,19.20000,19.40000,241000
06/05/2008,0000,19.50000,19.70000,19.20000,19.65000,218000
06/06/2008,0000,19.80000,19.85000,19.70000,19.80000,389000
06/10/2008,0000,19.30000,19.55000,19.00000,19.00000,336000
06/11/2008,0000,19.00000,19.10000,18.70000,18.70000,495000
06/12/2008,0000,18.60000,18.60000,17.40000,17.40000,846000
06/13/2008,0000,17.50000,17.65000,17.30000,17.50000,486000
06/16/2008,0000,17.75000,17.95000,17.60000,17.95000,305000
06/17/2008,0000,17.60000,17.85000,17.30000,17.85000,408000
06/18/2008,0000,17.80000,18.25000,17.80000,18.10000,720000
06/19/2008,0000,17.80000,17.90000,17.60000,17.90000,216000
06/20/2008,0000,18.10000,18.10000,17.50000,17.50000,261000
06/23/2008,0000,17.25000,17.40000,16.60000,16.85000,567000
06/24/2008,0000,16.60000,17.05000,16.20000,16.20000,562000
06/25/2008,0000,16.10000,16.55000,16.10000,16.50000,441000
06/26/2008,0000,16.70000,16.90000,16.50000,16.80000,458000
06/27/2008,0000,15.70000,16.20000,15.65000,15.65000,1001000
06/30/2008,0000,15.65000,15.90000,14.70000,14.75000,689000
07/01/2008,0000,14.80000,15.00000,14.00000,14.00000,1209000
07/02/2008,0000,13.70000,14.95000,13.70000,14.95000,970000
07/03/2008,0000,14.90000,15.75000,14.50000,15.55000,590000
07/04/2008,0000,15.70000,15.70000,14.95000,14.95000,445000
07/07/2008,0000,14.50000,15.10000,14.50000,15.00000,184000
07/08/2008,0000,15.40000,15.40000,14.50000,14.50000,568000
07/09/2008,0000,14.80000,15.30000,14.80000,14.90000,481000
07/10/2008,0000,14.75000,15.40000,14.70000,15.20000,384000
07/11/2008,0000,15.45000,15.85000,15.25000,15.60000,590000
07/14/2008,0000,15.80000,15.80000,15.30000,15.40000,276000
07/15/2008,0000,15.20000,15.20000,14.50000,14.85000,562000
07/16/2008,0000,14.30000,14.95000,14.25000,14.35000,695000
07/17/2008,0000,14.90000,15.00000,14.70000,15.00000,543000
07/18/2008,0000,15.20000,15.25000,14.50000,14.80000,538000
07/21/2008,0000,14.80000,15.25000,14.80000,15.25000,330000
07/22/2008,0000,15.25000,15.50000,15.05000,15.30000,294000
07/23/2008,0000,15.45000,16.15000,15.40000,16.00000,842000
07/24/2008,0000,16.10000,16.10000,15.80000,16.10000,356000
07/25/2008,0000,15.80000,15.80000,15.45000,15.70000,326000
07/29/2008,0000,15.25000,15.30000,14.70000,14.70000,848000
07/30/2008,0000,14.80000,15.25000,14.80000,15.00000,525000
07/31/2008,0000,15.25000,15.30000,14.85000,14.95000,337000
08/01/2008,0000,14.60000,14.95000,14.50000,14.85000,342000
08/04/2008,0000,14.55000,14.75000,14.50000,14.55000,292000
08/05/2008,0000,14.55000,14.70000,14.25000,14.40000,587000
08/06/2008,0000,14.80000,15.10000,14.70000,15.00000,554000
08/07/2008,0000,15.00000,15.35000,14.90000,15.15000,380000
08/08/2008,0000,15.15000,16.10000,14.95000,16.10000,1215000
08/11/2008,0000,16.55000,17.15000,16.45000,17.05000,1095000
08/12/2008,0000,17.15000,17.20000,16.70000,16.90000,1128000
08/13/2008,0000,16.90000,18.05000,16.90000,18.05000,1746000
08/14/2008,0000,18.40000,18.90000,18.10000,18.50000,3893000
08/15/2008,0000,18.70000,18.70000,18.00000,18.10000,2346000
08/18/2008,0000,16.90000,17.00000,15.95000,15.95000,1904000
08/19/2008,0000,15.50000,15.90000,15.20000,15.70000,921000
08/20/2008,0000,15.60000,16.35000,15.45000,16.25000,1211000
08/21/2008,0000,16.05000,16.20000,15.60000,15.75000,556000
08/22/2008,0000,15.80000,15.95000,15.30000,15.70000,422000
08/25/2008,0000,15.95000,15.95000,15.55000,15.65000,404000
08/26/2008,0000,15.30000,15.65000,15.25000,15.50000,286000
08/27/2008,0000,15.95000,16.55000,15.85000,16.55000,1332000
08/28/2008,0000,17.00000,17.50000,17.00000,17.40000,3723000
08/29/2008,0000,17.60000,17.60000,17.10000,17.15000,1355000
09/01/2008,0000,17.00000,17.20000,16.65000,16.70000,1372000
09/02/2008,0000,16.85000,17.40000,16.75000,17.25000,2049000
09/03/2008,0000,17.35000,17.35000,16.10000,16.20000,1696000
09/04/2008,0000,16.00000,16.60000,15.70000,16.00000,1523000
09/05/2008,0000,15.70000,16.10000,15.40000,16.05000,1312000
09/08/2008,0000,16.60000,17.15000,16.55000,17.15000,1920000
09/09/2008,0000,17.00000,17.00000,16.00000,16.20000,1503000
09/10/2008,0000,16.20000,16.55000,16.05000,16.45000,789000
09/11/2008,0000,16.30000,16.70000,15.85000,15.85000,1315000
09/12/2008,0000,16.00000,16.10000,15.10000,15.80000,1198000
09/15/2008,0000,15.40000,15.60000,14.70000,15.00000,1250000
09/16/2008,0000,14.40000,14.40000,13.95000,14.10000,1811000
09/17/2008,0000,15.05000,15.05000,14.10000,14.30000,1561000
09/18/2008,0000,13.30000,13.70000,13.30000,13.60000,1650000
09/19/2008,0000,14.55000,14.55000,14.10000,14.55000,1167000
09/22/2008,0000,14.60000,15.00000,14.50000,14.90000,1458000
09/23/2008,0000,14.55000,15.20000,14.50000,15.10000,1586000
09/24/2008,0000,15.05000,15.70000,14.90000,15.30000,2309000
09/25/2008,0000,15.15000,15.25000,14.75000,14.80000,893000
09/26/2008,0000,15.00000,15.10000,14.10000,14.15000,1091000
09/30/2008,0000,13.20000,13.50000,13.20000,13.40000,1105000
10/01/2008,0000,13.70000,14.30000,13.70000,14.30000,779000
10/02/2008,0000,14.50000,14.50000,13.95000,14.20000,716000
10/03/2008,0000,14.00000,14.70000,13.90000,14.50000,686000
10/06/2008,0000,14.20000,14.20000,13.65000,13.65000,776000
10/07/2008,0000,13.40000,14.10000,13.40000,13.80000,530000
10/08/2008,0000,13.70000,13.70000,12.90000,13.00000,942000
10/09/2008,0000,13.00000,13.50000,13.00000,13.00000,512000
10/13/2008,0000,12.60000,12.90000,12.55000,12.70000,782000
10/14/2008,0000,13.55000,13.55000,13.55000,13.55000,439000
10/15/2008,0000,13.50000,13.50000,13.10000,13.35000,399000
10/16/2008,0000,12.90000,13.10000,12.90000,12.90000,550000
10/17/2008,0000,13.20000,13.20000,12.70000,12.80000,453000
10/20/2008,0000,12.70000,13.10000,12.40000,13.10000,300000
10/21/2008,0000,13.45000,13.50000,13.00000,13.10000,587000
10/22/2008,0000,12.90000,13.25000,12.85000,13.00000,273000
10/23/2008,0000,12.55000,12.65000,12.55000,12.55000,537000
10/24/2008,0000,12.40000,12.40000,12.15000,12.15000,425000
10/27/2008,0000,11.30000,11.70000,11.30000,11.40000,604000
10/28/2008,0000,10.80000,12.10000,10.65000,11.80000,1011000
10/29/2008,0000,12.10000,12.40000,11.40000,11.60000,1434000
10/30/2008,0000,11.65000,12.40000,11.65000,12.40000,1100000
10/31/2008,0000,12.00000,12.25000,11.70000,12.10000,1046000
11/03/2008,0000,12.00000,12.20000,11.75000,12.15000,1058000
11/04/2008,0000,12.10000,12.10000,11.65000,11.90000,561000
11/05/2008,0000,12.00000,12.25000,11.75000,11.75000,952000
11/06/2008,0000,11.50000,11.50000,11.20000,11.30000,743000
11/07/2008,0000,10.90000,11.50000,10.90000,11.30000,308000
11/10/2008,0000,11.30000,11.45000,11.15000,11.25000,155000
11/11/2008,0000,11.20000,11.30000,10.90000,11.00000,662000
11/12/2008,0000,11.20000,11.25000,10.90000,11.00000,361000
11/13/2008,0000,10.60000,11.15000,10.25000,10.30000,901000
11/14/2008,0000,10.55000,10.85000,10.10000,10.10000,674000
11/17/2008,0000,9.92000,10.10000,9.40000,9.40000,885000
11/18/2008,0000,9.40000,9.40000,8.75000,8.75000,727000
11/19/2008,0000,8.14000,8.70000,8.14000,8.50000,922000
11/20/2008,0000,8.20000,8.30000,7.91000,7.91000,779000
11/21/2008,0000,7.36000,8.13000,7.36000,8.13000,1396000
11/24/2008,0000,8.00000,8.00000,7.59000,7.61000,645000
11/25/2008,0000,7.80000,8.00000,7.76000,7.86000,791000
11/26/2008,0000,7.90000,8.00000,7.80000,8.00000,311000
11/27/2008,0000,8.05000,8.55000,8.05000,8.49000,857000
11/28/2008,0000,8.55000,8.69000,8.50000,8.61000,706000
12/01/2008,0000,8.61000,8.92000,8.60000,8.71000,677000
12/02/2008,0000,8.11000,8.20000,8.11000,8.11000,566000
12/03/2008,0000,8.27000,8.27000,7.80000,7.82000,357000
12/04/2008,0000,7.99000,8.12000,7.84000,7.90000,458000
12/05/2008,0000,7.75000,7.93000,7.75000,7.93000,235000
12/08/2008,0000,8.48000,8.48000,8.42000,8.48000,850000
12/09/2008,0000,9.07000,9.07000,8.81000,9.00000,2968000
12/10/2008,0000,8.82000,9.41000,8.77000,9.40000,2120000
12/11/2008,0000,9.40000,9.40000,9.11000,9.20000,1264000
12/12/2008,0000,9.10000,9.30000,8.66000,8.73000,1029000
12/15/2008,0000,9.20000,9.20000,9.00000,9.15000,715000
12/16/2008,0000,9.05000,9.09000,8.90000,8.95000,366000
12/17/2008,0000,9.15000,9.25000,8.96000,9.01000,702000
12/18/2008,0000,9.04000,9.11000,8.90000,8.96000,455000
12/19/2008,0000,8.90000,9.32000,8.82000,9.00000,988000
12/22/2008,0000,9.10000,9.30000,8.70000,8.70000,704000
12/23/2008,0000,8.80000,8.80000,8.15000,8.40000,665000
12/24/2008,0000,8.50000,8.58000,8.38000,8.50000,341000
12/25/2008,0000,8.40000,8.50000,8.33000,8.38000,140000
12/26/2008,0000,8.38000,8.48000,8.30000,8.40000,297000
12/29/2008,0000,8.33000,8.50000,8.33000,8.38000,175000
12/30/2008,0000,8.41000,8.90000,8.41000,8.80000,836000
12/31/2008,0000,8.80000,8.99000,8.71000,8.84000,501000
01/05/2009,0000,8.91000,9.13000,8.91000,9.01000,606000
01/06/2009,0000,8.95000,9.26000,8.90000,9.17000,1394000
01/07/2009,0000,9.20000,9.81000,9.15000,9.65000,3715000
01/08/2009,0000,9.50000,9.59000,8.98000,9.19000,1450000
01/09/2009,0000,9.24000,9.83000,9.03000,9.83000,2529000
01/12/2009,0000,9.78000,9.90000,9.20000,9.41000,1769000
01/13/2009,0000,9.59000,9.59000,9.18000,9.35000,1094000
01/14/2009,0000,9.53000,9.83000,9.36000,9.38000,2240000
01/15/2009,0000,9.44000,9.44000,9.11000,9.15000,1308000
01/16/2009,0000,9.25000,9.25000,9.02000,9.15000,620000
01/19/2009,0000,9.19000,9.27000,9.11000,9.14000,307000
01/20/2009,0000,9.05000,9.15000,8.86000,8.95000,483000
01/21/2009,0000,8.50000,8.88000,8.50000,8.78000,427000
02/02/2009,0000,8.80000,8.85000,8.55000,8.73000,135000
02/03/2009,0000,8.80000,9.19000,8.80000,9.05000,303000
02/04/2009,0000,9.24000,9.24000,9.06000,9.07000,524000
02/05/2009,0000,8.92000,9.15000,8.92000,8.95000,340000
02/06/2009,0000,9.12000,9.45000,9.12000,9.28000,1866000
02/09/2009,0000,9.47000,9.62000,9.02000,9.36000,1967000
02/10/2009,0000,9.10000,9.50000,9.10000,9.36000,809000
02/11/2009,0000,9.21000,9.50000,9.16000,9.38000,823000
02/12/2009,0000,9.35000,9.65000,9.21000,9.24000,826000
02/13/2009,0000,9.32000,9.70000,9.32000,9.67000,1188000
02/16/2009,0000,9.70000,9.90000,9.50000,9.75000,2452000
02/17/2009,0000,9.68000,9.73000,9.44000,9.47000,873000
02/18/2009,0000,9.54000,9.55000,9.35000,9.42000,845000
02/19/2009,0000,9.51000,9.51000,9.31000,9.42000,576000
02/20/2009,0000,9.49000,9.65000,9.39000,9.40000,1399000
02/23/2009,0000,9.16000,9.44000,9.16000,9.35000,532000
02/24/2009,0000,9.26000,9.40000,9.25000,9.32000,391000
02/25/2009,0000,9.47000,9.58000,9.37000,9.37000,733000
02/26/2009,0000,9.40000,9.50000,9.40000,9.40000,252000
02/27/2009,0000,9.40000,9.62000,9.40000,9.57000,842000
03/02/2009,0000,9.50000,9.56000,9.29000,9.38000,488000
03/03/2009,0000,9.40000,9.43000,9.19000,9.36000,513000
03/04/2009,0000,9.38000,9.87000,9.38000,9.86000,2292000
03/05/2009,0000,10.00000,10.20000,9.93000,10.05000,2948000
03/06/2009,0000,10.00000,10.55000,9.90000,10.55000,2533000
03/09/2009,0000,10.55000,10.70000,10.20000,10.55000,1693000
03/10/2009,0000,10.50000,10.95000,10.35000,10.70000,1886000
03/11/2009,0000,11.05000,11.40000,10.85000,11.15000,3733000
03/12/2009,0000,11.30000,11.35000,11.05000,11.10000,2406000
03/13/2009,0000,11.45000,11.45000,10.90000,11.00000,1849000
03/16/2009,0000,11.00000,11.30000,10.80000,10.95000,2126000
03/17/2009,0000,10.95000,11.15000,10.85000,11.00000,970000
03/18/2009,0000,11.10000,11.30000,10.85000,10.85000,1760000
03/19/2009,0000,11.10000,11.25000,10.85000,10.85000,1866000
03/20/2009,0000,10.90000,11.20000,10.75000,11.20000,1759000
03/23/2009,0000,11.30000,11.40000,11.10000,11.20000,1696000
03/24/2009,0000,11.30000,11.70000,11.15000,11.45000,3947000
03/25/2009,0000,11.55000,11.95000,11.45000,11.70000,2873000
03/26/2009,0000,11.55000,12.20000,11.55000,12.00000,3680000
03/27/2009,0000,12.30000,12.40000,11.80000,12.00000,2533000
03/30/2009,0000,12.00000,12.10000,11.25000,11.45000,1726000
03/31/2009,0000,11.45000,11.65000,11.30000,11.30000,1175000
04/01/2009,0000,11.50000,11.70000,11.40000,11.50000,1197000
04/02/2009,0000,11.75000,11.85000,11.50000,11.50000,1664000
04/03/2009,0000,11.60000,11.85000,11.60000,11.75000,2821000
04/06/2009,0000,11.85000,12.30000,11.85000,12.00000,3082000
04/07/2009,0000,11.90000,12.20000,11.85000,12.10000,1688000
04/08/2009,0000,12.00000,12.25000,11.85000,11.90000,1951000
04/09/2009,0000,12.00000,12.45000,12.00000,12.35000,2275000
04/10/2009,0000,12.50000,12.60000,12.15000,12.35000,2237000
04/13/2009,0000,12.40000,12.45000,12.20000,12.40000,1490000
04/14/2009,0000,12.40000,12.90000,12.30000,12.80000,2105000
04/15/2009,0000,13.00000,13.00000,12.50000,12.60000,1656000
04/16/2009,0000,12.80000,13.10000,12.70000,12.85000,2458000
04/17/2009,0000,13.05000,13.10000,12.00000,12.00000,3243000
04/20/2009,0000,12.00000,12.00000,11.25000,11.55000,1746000
04/21/2009,0000,11.30000,11.80000,11.30000,11.70000,1075000
04/22/2009,0000,11.80000,12.10000,11.75000,12.00000,1380000
04/23/2009,0000,12.00000,12.15000,11.80000,12.00000,882000
04/24/2009,0000,12.10000,12.45000,12.00000,12.10000,1425000
04/27/2009,0000,12.30000,12.30000,11.30000,11.50000,1597000
04/28/2009,0000,11.30000,11.50000,11.00000,11.00000,942000
04/29/2009,0000,11.00000,11.15000,10.80000,11.00000,652000
04/30/2009,0000,11.30000,11.75000,11.30000,11.75000,1830000
05/04/2009,0000,11.75000,12.15000,11.60000,11.90000,2034000
05/05/2009,0000,12.00000,12.05000,11.40000,11.50000,1146000
05/06/2009,0000,11.50000,11.85000,11.40000,11.80000,1212000
05/07/2009,0000,11.80000,12.05000,11.60000,11.90000,1926000
05/08/2009,0000,12.00000,12.20000,11.70000,12.05000,1344000
05/11/2009,0000,12.05000,12.20000,11.95000,12.00000,1414000
05/12/2009,0000,11.80000,11.90000,11.30000,11.45000,1318000
05/13/2009,0000,11.60000,11.60000,11.40000,11.55000,932000
05/14/2009,0000,11.45000,11.80000,11.45000,11.65000,1340000
05/15/2009,0000,11.75000,12.00000,11.65000,11.70000,1246000
05/18/2009,0000,11.70000,12.25000,11.60000,12.20000,1732000
05/19/2009,0000,12.30000,12.70000,12.10000,12.20000,3517000
05/20/2009,0000,12.25000,12.30000,11.95000,12.00000,1031000
05/21/2009,0000,12.00000,12.50000,12.00000,12.40000,1935000
05/22/2009,0000,12.20000,12.40000,12.10000,12.25000,1154000
05/25/2009,0000,12.40000,12.50000,12.15000,12.30000,884000
05/26/2009,0000,12.40000,12.70000,12.10000,12.20000,2514000
05/27/2009,0000,12.40000,12.70000,12.25000,12.60000,2194000
06/01/2009,0000,12.70000,12.90000,12.35000,12.40000,1422000
06/02/2009,0000,12.55000,12.60000,11.85000,11.90000,1955000
06/03/2009,0000,11.90000,12.10000,11.80000,11.95000,927000
06/04/2009,0000,11.90000,12.20000,11.90000,11.90000,664000
06/05/2009,0000,11.95000,12.20000,11.90000,12.10000,572000
06/08/2009,0000,12.20000,12.35000,11.85000,11.85000,948000
06/09/2009,0000,11.80000,11.85000,11.25000,11.25000,1007000
06/10/2009,0000,11.20000,11.50000,11.10000,11.30000,505000
06/11/2009,0000,11.20000,11.40000,11.10000,11.35000,314000
06/12/2009,0000,11.40000,11.70000,11.20000,11.35000,1652000
06/15/2009,0000,11.35000,11.35000,10.60000,10.90000,944000
06/16/2009,0000,11.00000,11.00000,10.65000,10.70000,583000
06/17/2009,0000,10.70000,11.00000,10.65000,10.75000,280000
06/18/2009,0000,10.80000,11.00000,10.50000,10.70000,333000
06/19/2009,0000,10.70000,10.85000,10.70000,10.85000,152000
06/22/2009,0000,10.85000,10.90000,10.70000,10.85000,134000
06/23/2009,0000,10.60000,10.75000,10.60000,10.70000,156000
06/24/2009,0000,10.70000,10.90000,10.65000,10.70000,358000
06/25/2009,0000,10.75000,11.10000,10.75000,10.80000,582000
06/26/2009,0000,10.90000,11.00000,10.85000,10.85000,461000
06/29/2009,0000,10.85000,11.15000,10.80000,11.00000,386000
06/30/2009,0000,11.00000,11.10000,10.80000,10.90000,230000
07/01/2009,0000,10.90000,11.15000,10.90000,11.10000,306000
07/02/2009,0000,11.20000,11.30000,11.05000,11.25000,455000
07/03/2009,0000,11.10000,11.15000,11.00000,11.00000,422000
07/06/2009,0000,11.05000,11.20000,11.00000,11.15000,558000
07/07/2009,0000,11.15000,11.30000,11.05000,11.30000,726000
07/08/2009,0000,11.20000,11.25000,11.10000,11.20000,341000
07/09/2009,0000,11.20000,11.55000,11.20000,11.45000,1080000
07/10/2009,0000,11.45000,11.50000,11.25000,11.35000,321000
07/13/2009,0000,11.30000,11.35000,10.95000,11.00000,417000
07/14/2009,0000,11.15000,11.20000,10.90000,11.10000,395000
07/15/2009,0000,11.10000,11.35000,11.10000,11.20000,560000
07/16/2009,0000,11.35000,11.50000,11.25000,11.30000,1117000
07/17/2009,0000,11.35000,12.05000,11.30000,12.05000,2539000
07/20/2009,0000,12.40000,12.80000,12.30000,12.45000,4538000
07/21/2009,0000,12.60000,13.30000,12.60000,13.30000,8778000
07/22/2009,0000,13.70000,14.20000,13.70000,14.20000,5213000
07/23/2009,0000,14.50000,14.50000,13.65000,13.90000,6617000
07/24/2009,0000,14.00000,14.70000,13.90000,14.10000,7649000
07/27/2009,0000,14.30000,14.35000,13.95000,14.10000,2656000
07/28/2009,0000,14.10000,14.45000,14.00000,14.10000,2957000
07/29/2009,0000,14.40000,14.40000,13.90000,13.90000,2489000
07/30/2009,0000,13.90000,14.10000,13.50000,14.00000,2096000
07/31/2009,0000,14.40000,14.70000,14.20000,14.35000,4697000
08/03/2009,0000,14.60000,14.60000,13.90000,14.10000,1563000
08/04/2009,0000,14.30000,14.50000,13.70000,13.85000,1775000
08/05/2009,0000,13.85000,13.95000,13.00000,13.15000,1885000
08/06/2009,0000,13.25000,13.30000,12.95000,13.20000,914000
08/10/2009,0000,13.05000,13.50000,13.00000,13.40000,498000
08/11/2009,0000,13.50000,14.00000,13.40000,13.80000,1895000
08/12/2009,0000,13.70000,14.00000,13.60000,13.75000,1661000
08/13/2009,0000,13.75000,14.05000,13.75000,13.95000,2637000
08/14/2009,0000,14.05000,14.35000,13.95000,14.10000,2303000
08/17/2009,0000,14.10000,14.25000,13.85000,14.00000,2359000
08/18/2009,0000,12.80000,12.85000,12.20000,12.20000,1812000
08/19/2009,0000,12.50000,12.70000,12.30000,12.30000,1247000
08/20/2009,0000,12.30000,12.30000,11.95000,12.05000,849000
08/21/2009,0000,12.15000,12.30000,11.75000,11.80000,852000
08/24/2009,0000,12.00000,12.10000,11.85000,12.00000,662000
08/25/2009,0000,12.10000,12.10000,11.90000,11.95000,532000
08/26/2009,0000,12.00000,12.05000,11.40000,11.50000,1310000
08/27/2009,0000,11.40000,11.60000,11.20000,11.45000,773000
08/28/2009,0000,11.45000,11.90000,11.40000,11.55000,1239000
08/31/2009,0000,11.55000,11.70000,11.25000,11.30000,574000
09/01/2009,0000,11.30000,11.65000,11.25000,11.60000,899000
09/02/2009,0000,11.60000,11.95000,11.50000,11.80000,1401000
09/03/2009,0000,11.95000,12.00000,11.70000,11.95000,1174000
09/04/2009,0000,12.05000,12.20000,11.85000,11.95000,1193000
09/07/2009,0000,11.95000,12.25000,11.90000,12.15000,1813000
09/08/2009,0000,12.15000,12.20000,11.95000,11.95000,933000
09/09/2009,0000,11.95000,12.30000,11.95000,12.30000,1646000
09/10/2009,0000,12.50000,12.60000,12.00000,12.05000,1217000
09/11/2009,0000,12.00000,12.30000,12.00000,12.15000,829000
09/14/2009,0000,12.20000,12.50000,12.05000,12.25000,1111000
09/15/2009,0000,12.30000,12.85000,12.25000,12.75000,2384000
09/16/2009,0000,12.85000,12.90000,12.55000,12.70000,1224000
09/17/2009,0000,12.80000,12.80000,12.35000,12.40000,1482000
09/18/2009,0000,12.30000,13.25000,12.30000,13.25000,3300000
09/21/2009,0000,13.40000,13.75000,13.05000,13.30000,4244000
09/22/2009,0000,13.50000,13.50000,13.15000,13.25000,1347000
09/23/2009,0000,13.25000,13.45000,12.70000,12.70000,1835000
09/24/2009,0000,12.70000,13.10000,12.70000,12.95000,720000
09/25/2009,0000,12.90000,13.10000,12.80000,12.90000,688000
09/28/2009,0000,13.00000,13.80000,12.90000,13.80000,6411000
09/29/2009,0000,13.90000,14.20000,13.45000,13.70000,7767000
09/30/2009,0000,13.70000,13.95000,13.60000,13.65000,2012000
10/01/2009,0000,13.70000,13.85000,13.40000,13.50000,1368000
10/02/2009,0000,13.30000,13.70000,13.20000,13.40000,1217000
10/05/2009,0000,13.40000,13.65000,13.40000,13.60000,1159000
10/06/2009,0000,13.85000,14.20000,13.70000,13.70000,3028000
10/07/2009,0000,13.90000,14.15000,13.80000,13.85000,3409000
10/08/2009,0000,14.00000,14.05000,13.50000,13.50000,2107000
10/09/2009,0000,13.50000,13.75000,13.50000,13.60000,1282000
10/12/2009,0000,13.70000,14.25000,13.60000,14.20000,3761000
10/13/2009,0000,14.00000,14.15000,13.80000,14.10000,1442000
10/14/2009,0000,14.15000,14.40000,14.05000,14.10000,2800000
10/15/2009,0000,14.20000,14.35000,13.75000,13.90000,2495000
10/16/2009,0000,14.00000,14.00000,13.80000,13.90000,930000
10/19/2009,0000,13.95000,14.15000,13.85000,14.05000,1326000
10/20/2009,0000,14.10000,14.75000,14.00000,14.60000,5984000
10/21/2009,0000,14.75000,14.85000,14.30000,14.70000,3644000
10/22/2009,0000,14.70000,14.75000,14.25000,14.25000,2234000
10/23/2009,0000,14.30000,14.70000,14.25000,14.40000,1600000
10/26/2009,0000,14.40000,14.60000,14.20000,14.25000,950000
10/27/2009,0000,13.90000,14.25000,13.30000,13.85000,5431000
10/28/2009,0000,13.75000,13.80000,13.20000,13.35000,1900000
10/29/2009,0000,13.10000,13.20000,12.55000,12.80000,1435000
10/30/2009,0000,12.90000,13.35000,12.85000,13.35000,903000
11/02/2009,0000,12.95000,13.00000,12.65000,12.85000,964000
11/03/2009,0000,12.90000,13.00000,12.80000,12.90000,610000
11/04/2009,0000,12.90000,13.30000,12.90000,13.15000,1189000
11/05/2009,0000,13.15000,13.25000,12.90000,13.25000,741000
11/06/2009,0000,13.30000,13.35000,12.95000,12.95000,486000
11/09/2009,0000,13.05000,13.15000,13.00000,13.05000,340000
11/10/2009,0000,13.15000,13.35000,13.10000,13.15000,640000
11/11/2009,0000,13.15000,13.40000,13.10000,13.30000,883000
11/12/2009,0000,13.30000,13.50000,13.20000,13.25000,890000
11/13/2009,0000,13.20000,13.40000,13.15000,13.40000,271000
11/16/2009,0000,13.40000,13.60000,13.30000,13.40000,1312000
11/17/2009,0000,13.60000,13.60000,13.10000,13.35000,1526000
11/18/2009,0000,13.35000,13.50000,13.25000,13.35000,1309000
11/19/2009,0000,13.40000,13.65000,13.20000,13.40000,3654000
11/20/2009,0000,13.35000,13.40000,13.15000,13.20000,1087000
11/23/2009,0000,13.20000,13.30000,13.10000,13.10000,480000
11/24/2009,0000,13.10000,13.30000,13.05000,13.05000,893000
11/25/2009,0000,13.10000,13.25000,12.95000,13.10000,978000
11/26/2009,0000,13.05000,13.20000,13.00000,13.05000,668000
11/27/2009,0000,12.95000,13.00000,12.70000,12.80000,791000
11/30/2009,0000,12.80000,12.95000,12.75000,12.90000,1075000
12/01/2009,0000,12.90000,13.10000,12.90000,13.05000,540000
12/02/2009,0000,13.10000,13.50000,13.05000,13.10000,1795000
12/03/2009,0000,13.30000,13.30000,12.95000,13.00000,643000
12/04/2009,0000,13.05000,13.30000,12.85000,13.00000,1697000
12/07/2009,0000,13.05000,13.35000,13.05000,13.30000,944000
12/08/2009,0000,13.50000,14.20000,13.50000,14.20000,7367000
12/09/2009,0000,14.30000,14.90000,13.85000,14.80000,9366000
12/11/2009,0000,14.20000,14.40000,14.10000,14.20000,1831000
12/14/2009,0000,14.40000,15.15000,14.15000,15.15000,9049000
12/15/2009,0000,15.40000,15.90000,15.15000,15.15000,8659000
12/16/2009,0000,15.45000,16.15000,15.30000,16.15000,9652000
12/17/2009,0000,16.40000,16.60000,15.50000,15.50000,6423000
12/18/2009,0000,15.50000,15.80000,15.20000,15.65000,3701000
12/21/2009,0000,15.80000,15.80000,15.35000,15.40000,1753000
12/22/2009,0000,15.50000,15.85000,15.45000,15.45000,3089000
12/23/2009,0000,15.50000,15.65000,15.30000,15.30000,1725000
12/25/2009,0000,15.50000,16.25000,15.40000,16.25000,6182000
12/25/2009,0000,15.50000,16.25000,15.40000,16.25000,6182000
12/28/2009,0000,16.35000,16.35000,15.80000,15.95000,4114000
12/29/2009,1230,16.00000,16.15000,15.80000,15.90000,2650789
