DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.10000,13.20000,12.90000,13.05000,170000
04/03/2007,0000,12.90000,13.10000,12.90000,12.90000,277000
04/04/2007,0000,13.00000,13.10000,12.90000,12.95000,198000
04/09/2007,0000,12.95000,13.85000,12.95000,13.85000,1403000
04/10/2007,0000,14.20000,14.60000,14.05000,14.15000,3323000
04/11/2007,0000,14.10000,14.15000,13.80000,13.85000,791000
04/12/2007,0000,13.85000,14.25000,13.85000,13.95000,574000
04/13/2007,0000,13.95000,14.10000,13.50000,13.80000,660000
04/16/2007,0000,13.80000,14.40000,13.60000,14.40000,1323000
04/17/2007,0000,14.40000,14.50000,13.85000,13.85000,1285000
04/18/2007,0000,13.90000,14.05000,13.70000,13.85000,500000
04/19/2007,0000,14.40000,14.70000,14.00000,14.25000,1173000
04/20/2007,0000,14.40000,14.40000,13.90000,13.90000,515000
04/23/2007,0000,14.00000,14.20000,13.90000,13.95000,429000
04/24/2007,0000,14.10000,14.10000,13.75000,13.85000,283000
04/25/2007,0000,13.90000,14.00000,13.70000,13.85000,162000
04/26/2007,0000,14.00000,14.00000,13.60000,13.60000,232000
04/27/2007,0000,13.75000,13.75000,13.55000,13.55000,133000
04/30/2007,0000,13.60000,13.65000,13.00000,13.05000,428000
05/02/2007,0000,13.15000,13.45000,13.00000,13.05000,336000
05/03/2007,0000,13.10000,13.30000,12.55000,12.85000,269000
05/04/2007,0000,12.85000,13.20000,12.80000,13.15000,300000
05/07/2007,0000,13.20000,13.60000,13.20000,13.50000,1271000
05/08/2007,0000,13.55000,13.55000,13.15000,13.25000,116000
05/09/2007,0000,13.20000,13.25000,13.00000,13.00000,156000
05/10/2007,0000,13.10000,13.20000,12.90000,13.20000,200000
05/11/2007,0000,13.10000,13.10000,12.85000,13.00000,90000
05/14/2007,0000,12.90000,13.30000,12.80000,13.30000,349000
05/15/2007,0000,13.25000,13.25000,12.85000,12.90000,128000
05/16/2007,0000,12.80000,13.00000,12.70000,12.70000,173000
05/17/2007,0000,12.70000,13.00000,12.70000,12.80000,97000
05/18/2007,0000,12.80000,13.20000,12.80000,12.90000,746000
05/21/2007,0000,13.05000,13.05000,12.80000,13.00000,158000
05/22/2007,0000,13.00000,13.20000,12.85000,13.15000,240000
05/23/2007,0000,13.00000,13.20000,12.95000,13.00000,196000
05/24/2007,0000,13.10000,13.10000,12.70000,13.00000,169000
05/25/2007,0000,12.80000,13.00000,12.80000,12.90000,109000
05/28/2007,0000,12.90000,12.90000,12.70000,12.80000,50000
05/29/2007,0000,12.95000,13.30000,12.90000,12.90000,584000
05/30/2007,0000,12.90000,12.95000,12.75000,12.80000,62000
05/31/2007,0000,13.00000,13.00000,12.75000,12.75000,170000
06/01/2007,0000,12.90000,12.90000,12.55000,12.85000,296000
06/04/2007,0000,12.85000,12.90000,12.55000,12.60000,387000
06/05/2007,0000,12.75000,12.75000,12.60000,12.60000,291000
06/06/2007,0000,12.75000,12.75000,12.60000,12.65000,108000
06/07/2007,0000,12.65000,12.75000,12.65000,12.70000,122000
06/08/2007,0000,12.65000,12.65000,12.50000,12.55000,228000
06/11/2007,0000,12.60000,12.70000,12.60000,12.65000,255000
06/12/2007,0000,12.60000,12.80000,12.55000,12.65000,330000
06/13/2007,0000,12.65000,12.75000,12.55000,12.60000,580000
06/14/2007,0000,12.60000,12.75000,12.60000,12.70000,300000
06/15/2007,0000,12.70000,13.25000,12.70000,12.90000,1253000
06/20/2007,0000,12.90000,13.40000,12.90000,12.95000,700000
06/21/2007,0000,13.10000,13.20000,12.95000,13.00000,264000
06/22/2007,0000,13.10000,13.80000,13.10000,13.40000,1013000
06/25/2007,0000,13.60000,13.90000,13.30000,13.60000,549000
06/26/2007,0000,13.60000,13.65000,13.20000,13.25000,364000
06/27/2007,0000,13.30000,14.15000,13.30000,14.15000,1433000
06/28/2007,0000,14.80000,14.80000,14.25000,14.35000,1834000
06/29/2007,0000,14.30000,14.45000,14.00000,14.10000,651000
07/02/2007,0000,14.30000,14.85000,14.10000,14.80000,1523000
07/03/2007,0000,15.00000,15.20000,14.70000,14.70000,1191000
07/04/2007,0000,14.80000,15.10000,14.65000,14.70000,896000
07/05/2007,0000,14.85000,14.95000,14.40000,14.50000,682000
07/06/2007,0000,14.50000,14.50000,14.30000,14.40000,390000
07/09/2007,0000,14.55000,15.40000,14.55000,15.40000,1782000
07/10/2007,0000,16.40000,16.45000,16.00000,16.45000,3181000
07/11/2007,0000,16.95000,16.95000,16.05000,16.80000,2935000
07/12/2007,0000,16.95000,17.30000,16.55000,16.65000,1396000
07/13/2007,0000,16.70000,17.35000,16.50000,16.65000,1612000
07/16/2007,0000,16.80000,17.80000,16.80000,17.80000,1063000
07/17/2007,0000,19.00000,19.00000,17.50000,18.40000,2325000
07/18/2007,0000,18.40000,18.80000,18.10000,18.40000,1488000
07/19/2007,0000,18.55000,18.60000,17.20000,17.50000,1396000
07/20/2007,0000,17.60000,17.80000,17.20000,17.40000,880000
07/23/2007,0000,17.60000,17.60000,17.25000,17.35000,606000
07/24/2007,0000,17.45000,17.60000,17.00000,17.00000,963000
07/25/2007,0000,17.05000,17.60000,17.00000,17.00000,895000
07/26/2007,0000,17.10000,17.45000,16.35000,16.35000,1138000
07/27/2007,0000,16.10000,16.30000,15.25000,15.50000,807000
07/30/2007,0000,15.10000,15.80000,15.10000,15.60000,493000
07/31/2007,0000,15.90000,16.65000,15.80000,16.65000,597000
08/01/2007,0000,16.65000,17.20000,16.20000,16.20000,1104000
08/02/2007,0000,16.60000,16.60000,15.10000,15.70000,950000
08/03/2007,0000,16.45000,16.45000,15.75000,15.75000,503000
08/06/2007,0000,15.70000,15.95000,15.30000,15.35000,207000
08/07/2007,0000,15.55000,15.70000,15.20000,15.35000,247000
08/08/2007,0000,15.35000,15.65000,15.25000,15.35000,284000
08/09/2007,0000,15.50000,15.80000,15.45000,15.45000,353000
08/10/2007,0000,15.30000,15.30000,15.05000,15.10000,365000
08/13/2007,0000,15.40000,15.50000,15.10000,15.25000,517000
08/14/2007,0000,15.60000,16.30000,15.40000,16.30000,706000
08/15/2007,0000,16.55000,17.30000,15.95000,16.00000,2393000
08/16/2007,0000,15.90000,16.00000,14.90000,14.90000,826000
08/17/2007,0000,14.80000,15.10000,13.90000,13.90000,792000
08/20/2007,0000,14.60000,14.85000,14.20000,14.85000,318000
08/21/2007,0000,14.85000,14.85000,14.00000,14.30000,189000
08/22/2007,0000,14.85000,14.85000,14.20000,14.30000,201000
08/23/2007,0000,14.80000,14.80000,14.50000,14.70000,203000
08/24/2007,0000,14.70000,14.85000,14.35000,14.70000,201000
08/27/2007,0000,14.70000,15.10000,14.60000,14.70000,322000
08/28/2007,0000,14.70000,14.90000,14.65000,14.85000,151000
08/29/2007,0000,14.65000,14.65000,14.05000,14.30000,330000
08/30/2007,0000,14.70000,15.30000,14.45000,15.30000,922000
08/31/2007,0000,15.50000,15.60000,15.00000,15.20000,716000
09/03/2007,0000,15.20000,15.70000,15.05000,15.50000,752000
09/04/2007,0000,15.50000,15.50000,15.20000,15.20000,241000
09/05/2007,0000,15.35000,15.70000,15.30000,15.35000,297000
09/06/2007,0000,15.25000,15.50000,15.20000,15.40000,271000
09/07/2007,0000,15.60000,16.20000,15.50000,15.60000,549000
09/10/2007,0000,15.30000,15.80000,15.25000,15.60000,346000
09/11/2007,0000,15.75000,16.15000,15.50000,15.95000,1016000
09/12/2007,0000,16.00000,16.00000,15.50000,15.50000,221000
09/13/2007,0000,15.25000,15.80000,15.25000,15.35000,236000
09/14/2007,0000,15.35000,15.50000,15.30000,15.45000,170000
09/17/2007,0000,15.45000,15.45000,15.00000,15.05000,212000
09/19/2007,0000,15.50000,15.50000,15.05000,15.15000,320000
09/20/2007,0000,15.15000,15.40000,15.15000,15.15000,278000
09/21/2007,0000,15.20000,16.20000,15.10000,15.60000,1116000
09/26/2007,0000,15.60000,16.20000,15.60000,16.00000,978000
09/27/2007,0000,16.15000,16.35000,16.00000,16.10000,502000
09/28/2007,0000,16.30000,16.60000,16.10000,16.35000,881000
10/01/2007,0000,16.60000,17.20000,16.45000,16.65000,3125000
10/02/2007,0000,16.70000,17.10000,16.30000,16.40000,1983000
10/03/2007,0000,16.60000,16.70000,16.00000,16.10000,1060000
10/04/2007,0000,16.10000,16.40000,15.85000,16.00000,434000
10/05/2007,0000,16.00000,16.30000,15.95000,16.10000,373000
10/08/2007,0000,16.20000,17.10000,16.20000,16.30000,1211000
10/09/2007,0000,16.50000,16.70000,16.20000,16.30000,477000
10/11/2007,0000,16.35000,16.60000,16.20000,16.30000,679000
10/12/2007,0000,16.30000,16.90000,16.25000,16.25000,902000
10/15/2007,0000,16.50000,16.50000,16.00000,16.20000,480000
10/16/2007,0000,16.20000,16.25000,15.75000,15.80000,502000
10/17/2007,0000,15.80000,16.05000,15.80000,15.85000,210000
10/18/2007,0000,15.85000,16.00000,15.55000,15.55000,559000
10/19/2007,0000,15.55000,15.85000,15.45000,15.45000,261000
10/22/2007,0000,15.30000,15.30000,15.00000,15.00000,307000
10/23/2007,0000,15.25000,15.25000,15.00000,15.20000,194000
10/24/2007,0000,15.25000,15.70000,15.25000,15.25000,323000
10/25/2007,0000,15.30000,15.50000,15.20000,15.25000,129000
10/26/2007,0000,15.40000,15.55000,15.25000,15.40000,130000
10/29/2007,0000,15.40000,16.45000,15.40000,16.00000,1533000
10/30/2007,0000,15.80000,15.90000,15.60000,15.60000,516000
10/31/2007,0000,15.70000,15.80000,15.50000,15.75000,331000
11/01/2007,0000,15.80000,15.80000,15.45000,15.50000,172000
11/02/2007,0000,15.40000,15.40000,14.85000,14.85000,267000
11/05/2007,0000,14.85000,15.30000,14.85000,15.30000,240000
11/06/2007,0000,15.35000,15.40000,14.90000,15.35000,173000
11/07/2007,0000,15.70000,15.75000,15.25000,15.45000,377000
11/08/2007,0000,15.05000,15.15000,14.40000,14.40000,329000
11/09/2007,0000,14.10000,14.25000,13.40000,13.80000,602000
11/12/2007,0000,13.40000,13.40000,12.85000,12.90000,684000
11/13/2007,0000,12.90000,13.15000,12.70000,12.90000,435000
11/14/2007,0000,13.50000,13.50000,13.20000,13.35000,596000
11/15/2007,0000,13.30000,13.70000,13.30000,13.35000,264000
11/16/2007,0000,12.95000,13.30000,12.85000,13.10000,176000
11/19/2007,0000,13.30000,13.30000,13.15000,13.15000,159000
11/20/2007,0000,12.95000,13.05000,12.45000,13.05000,261000
11/21/2007,0000,13.00000,13.20000,12.90000,12.90000,171000
11/22/2007,0000,12.90000,13.20000,12.80000,12.85000,81000
11/23/2007,0000,12.95000,13.10000,12.80000,12.80000,347000
11/26/2007,0000,13.05000,13.05000,12.70000,13.00000,201000
11/27/2007,0000,12.90000,12.95000,12.50000,12.85000,86000
11/28/2007,0000,12.90000,13.00000,12.70000,12.80000,128000
11/29/2007,0000,13.20000,13.20000,12.80000,12.80000,133000
11/30/2007,0000,13.10000,13.25000,12.90000,13.05000,119000
12/03/2007,0000,13.15000,13.15000,13.00000,13.05000,101000
12/04/2007,0000,13.00000,13.15000,13.00000,13.10000,200000
12/05/2007,0000,13.10000,13.20000,13.05000,13.05000,182000
12/06/2007,0000,13.10000,13.45000,13.10000,13.10000,139000
12/07/2007,0000,13.20000,13.20000,13.00000,13.00000,113000
12/10/2007,0000,13.00000,13.20000,13.00000,13.05000,262000
12/11/2007,0000,13.15000,13.15000,13.00000,13.10000,313000
12/12/2007,0000,13.10000,14.00000,13.10000,14.00000,774000
12/13/2007,0000,13.90000,14.40000,13.50000,14.05000,1698000
12/14/2007,0000,14.05000,14.10000,13.10000,13.65000,926000
12/17/2007,0000,13.10000,13.60000,13.10000,13.45000,1701000
12/18/2007,0000,13.20000,14.35000,13.20000,14.35000,2256000
12/19/2007,0000,14.40000,14.40000,13.85000,14.15000,2053000
12/20/2007,0000,14.15000,14.20000,13.45000,13.60000,504000
12/21/2007,0000,13.85000,14.05000,13.60000,13.60000,1710000
12/24/2007,0000,13.60000,14.55000,13.60000,14.55000,1164000
12/25/2007,0000,14.25000,14.40000,13.95000,14.00000,2010000
12/26/2007,0000,14.00000,14.20000,13.80000,14.00000,664000
12/27/2007,0000,14.15000,14.50000,13.80000,13.80000,1820000
12/28/2007,0000,14.15000,14.15000,13.70000,13.80000,739000
12/31/2007,0000,13.90000,14.10000,13.80000,13.90000,549000
01/02/2008,0000,13.90000,14.30000,13.85000,13.85000,706000
01/03/2008,0000,13.55000,13.85000,13.40000,13.60000,313000
01/04/2008,0000,13.70000,13.85000,13.60000,13.65000,330000
01/07/2008,0000,13.50000,13.60000,13.05000,13.05000,323000
01/08/2008,0000,13.10000,13.75000,13.10000,13.40000,399000
01/09/2008,0000,13.40000,13.65000,13.30000,13.45000,259000
01/10/2008,0000,13.70000,14.10000,13.65000,13.80000,554000
01/11/2008,0000,13.90000,13.90000,13.60000,13.60000,198000
01/14/2008,0000,14.15000,14.15000,13.85000,14.00000,590000
01/15/2008,0000,14.10000,14.75000,14.00000,14.40000,2275000
01/16/2008,0000,14.40000,15.40000,14.05000,15.10000,2850000
01/17/2008,0000,14.90000,15.10000,14.20000,14.40000,831000
01/18/2008,0000,14.10000,14.90000,13.90000,14.50000,861000
01/21/2008,0000,14.70000,15.50000,14.70000,15.50000,1422000
01/22/2008,0000,14.60000,15.30000,14.50000,15.05000,1378000
01/23/2008,0000,15.40000,15.65000,14.55000,14.70000,1474000
01/24/2008,0000,15.20000,15.20000,13.95000,14.20000,759000
01/25/2008,0000,14.20000,14.55000,13.95000,14.15000,627000
01/28/2008,0000,14.00000,14.50000,13.95000,14.00000,429000
01/29/2008,0000,14.00000,14.30000,13.35000,13.70000,316000
01/30/2008,0000,13.70000,13.90000,13.45000,13.65000,186000
01/31/2008,0000,13.70000,13.95000,13.55000,13.90000,196000
02/01/2008,0000,13.90000,14.65000,13.90000,14.50000,650000
02/12/2008,0000,14.40000,14.70000,14.25000,14.50000,411000
02/13/2008,0000,14.50000,14.70000,14.25000,14.25000,264000
02/14/2008,0000,14.30000,14.65000,14.25000,14.30000,545000
02/15/2008,0000,14.30000,14.50000,14.10000,14.35000,292000
02/18/2008,0000,14.40000,14.75000,14.40000,14.45000,655000
02/19/2008,0000,14.60000,15.30000,14.60000,15.00000,780000
02/20/2008,0000,14.80000,15.00000,14.30000,14.35000,419000
02/21/2008,0000,14.45000,14.90000,14.40000,14.85000,502000
02/22/2008,0000,14.50000,14.70000,14.50000,14.55000,396000
02/25/2008,0000,14.95000,15.55000,14.80000,15.55000,2148000
02/26/2008,0000,16.00000,16.60000,15.60000,16.60000,4696000
02/27/2008,0000,17.65000,17.65000,16.50000,17.00000,3122000
02/29/2008,0000,17.00000,17.40000,16.45000,16.70000,2034000
03/03/2008,0000,16.50000,17.85000,16.40000,17.85000,3365000
03/04/2008,0000,18.50000,19.05000,18.50000,18.50000,6613000
03/05/2008,0000,18.25000,19.70000,18.20000,19.60000,4987000
03/06/2008,0000,19.75000,20.30000,18.60000,18.90000,3546000
03/07/2008,0000,18.80000,19.50000,18.30000,18.30000,1773000
03/10/2008,0000,18.40000,19.15000,18.40000,18.60000,2164000
03/11/2008,0000,18.50000,19.20000,18.30000,19.00000,1736000
03/12/2008,0000,19.45000,19.50000,18.40000,18.65000,1639000
03/13/2008,0000,18.65000,18.80000,17.35000,17.35000,1520000
03/14/2008,0000,17.35000,17.70000,16.45000,16.90000,1250000
03/17/2008,0000,16.50000,17.25000,16.50000,16.90000,740000
03/18/2008,0000,17.00000,17.60000,16.85000,17.30000,1085000
03/19/2008,0000,17.70000,17.95000,17.20000,17.25000,1191000
03/20/2008,0000,17.25000,17.60000,16.95000,17.45000,970000
03/21/2008,0000,17.60000,17.60000,17.05000,17.30000,725000
03/24/2008,0000,18.50000,18.50000,18.05000,18.50000,1831000
03/25/2008,0000,19.50000,19.50000,18.60000,18.75000,2197000
03/26/2008,0000,18.90000,19.40000,18.55000,18.85000,1571000
03/27/2008,0000,18.80000,18.80000,18.35000,18.35000,1210000
03/28/2008,0000,18.50000,19.20000,18.35000,18.85000,1028000
03/31/2008,0000,19.30000,20.15000,18.75000,20.15000,4669000
04/01/2008,0000,20.90000,21.55000,19.70000,19.70000,7458000
04/02/2008,0000,19.80000,20.00000,19.00000,19.40000,1930000
04/03/2008,0000,19.40000,19.90000,19.30000,19.40000,1513000
04/07/2008,0000,19.50000,20.70000,19.50000,20.60000,1884000
04/08/2008,0000,20.50000,20.50000,19.85000,19.90000,966000
04/09/2008,0000,20.40000,21.25000,20.35000,21.25000,1257000
04/10/2008,0000,21.95000,22.70000,21.35000,22.70000,3208000
04/11/2008,0000,23.75000,24.25000,23.50000,24.25000,4863000
04/14/2008,0000,25.50000,25.90000,25.50000,25.90000,1533000
04/15/2008,0000,27.70000,27.70000,27.70000,27.70000,2018000
04/16/2008,0000,29.60000,29.60000,27.70000,28.05000,11598000
04/17/2008,0000,28.00000,30.00000,27.50000,30.00000,7986000
04/18/2008,0000,30.55000,32.10000,30.55000,32.10000,9328000
04/21/2008,0000,33.90000,33.90000,29.90000,29.90000,7935000
04/22/2008,0000,28.70000,29.90000,28.50000,29.70000,4491000
04/23/2008,0000,29.70000,31.00000,28.90000,30.10000,5818000
04/24/2008,0000,30.60000,32.20000,30.30000,32.20000,3961000
04/25/2008,0000,33.30000,33.70000,29.95000,30.10000,6608000
04/28/2008,0000,29.50000,29.65000,28.05000,29.45000,2515000
04/29/2008,0000,29.45000,29.80000,27.40000,27.60000,2891000
04/30/2008,0000,27.40000,28.95000,26.85000,28.60000,3248000
05/02/2008,0000,29.10000,29.30000,27.85000,27.95000,1895000
05/05/2008,0000,28.10000,29.80000,28.05000,29.05000,2589000
05/06/2008,0000,29.00000,29.05000,28.00000,28.15000,1643000
05/07/2008,0000,28.45000,29.40000,28.40000,28.75000,1470000
05/08/2008,0000,29.00000,29.80000,28.70000,28.95000,2315000
05/09/2008,0000,29.00000,29.60000,28.10000,28.10000,1876000
05/12/2008,0000,28.50000,29.50000,28.10000,29.00000,2055000
05/13/2008,0000,29.35000,30.20000,28.35000,30.10000,2263000
05/14/2008,0000,29.80000,29.90000,28.50000,28.50000,1862000
05/15/2008,0000,28.70000,30.00000,28.70000,29.35000,2507000
05/16/2008,0000,29.80000,29.95000,28.80000,29.10000,1937000
05/19/2008,0000,29.40000,31.10000,29.30000,31.10000,3644000
05/20/2008,0000,31.70000,31.80000,29.10000,29.10000,3266000
05/21/2008,0000,28.90000,29.75000,28.50000,28.80000,1681000
05/22/2008,0000,28.85000,29.45000,28.50000,28.80000,1283000
05/23/2008,0000,29.25000,29.25000,26.80000,26.80000,1356000
05/26/2008,0000,26.50000,27.40000,25.00000,25.00000,1653000
05/27/2008,0000,25.00000,25.85000,24.65000,25.30000,1265000
05/28/2008,0000,25.50000,27.05000,25.30000,25.95000,2708000
05/29/2008,0000,26.80000,26.80000,24.80000,25.00000,1376000
05/30/2008,0000,25.05000,25.75000,23.25000,23.25000,1606000
06/02/2008,0000,23.25000,23.50000,22.30000,23.10000,859000
06/03/2008,0000,23.00000,23.50000,22.80000,22.80000,537000
06/04/2008,0000,22.80000,24.35000,22.50000,24.35000,1255000
06/05/2008,0000,24.80000,24.80000,23.80000,24.60000,1329000
06/06/2008,0000,24.70000,25.40000,24.40000,24.40000,1030000
06/10/2008,0000,23.25000,24.00000,22.50000,22.80000,752000
06/11/2008,0000,22.90000,23.30000,21.50000,21.50000,594000
06/12/2008,0000,20.00000,20.60000,20.00000,20.00000,940000
06/13/2008,0000,19.80000,20.20000,18.60000,19.20000,1145000
06/16/2008,0000,19.50000,20.50000,19.40000,20.50000,1323000
06/17/2008,0000,20.40000,20.50000,19.60000,20.50000,1125000
06/18/2008,0000,20.10000,21.90000,20.10000,21.90000,1434000
06/19/2008,0000,21.80000,23.20000,21.60000,22.35000,2809000
06/20/2008,0000,23.00000,23.10000,21.10000,21.30000,1474000
06/23/2008,0000,20.20000,21.00000,19.85000,20.30000,829000
06/24/2008,0000,19.60000,21.00000,19.30000,19.30000,773000
06/25/2008,0000,19.40000,20.65000,19.40000,20.65000,1218000
06/26/2008,0000,21.00000,22.05000,21.00000,22.05000,1158000
06/27/2008,0000,21.00000,23.50000,21.00000,22.65000,6592000
06/30/2008,0000,23.15000,23.20000,21.10000,21.10000,2560000
07/01/2008,0000,20.40000,21.10000,19.65000,19.65000,1683000
07/02/2008,0000,18.80000,21.00000,18.80000,21.00000,2008000
07/03/2008,0000,20.70000,22.45000,19.60000,22.45000,2051000
07/04/2008,0000,23.00000,23.30000,21.40000,21.40000,2124000
07/07/2008,0000,21.40000,22.80000,21.00000,22.80000,1881000
07/08/2008,0000,22.65000,23.60000,21.30000,22.00000,2831000
07/09/2008,0000,23.20000,23.20000,21.60000,22.00000,1751000
07/10/2008,0000,22.20000,22.60000,21.50000,21.75000,1024000
07/11/2008,0000,22.15000,23.25000,21.75000,23.25000,2557000
07/14/2008,0000,23.60000,23.60000,22.40000,22.60000,2347000
07/15/2008,0000,22.00000,22.30000,21.05000,21.05000,1570000
07/16/2008,0000,21.05000,21.40000,19.60000,19.80000,1677000
07/17/2008,0000,20.70000,20.70000,20.00000,20.45000,1366000
07/18/2008,0000,20.90000,20.90000,19.05000,19.20000,1066000
07/21/2008,0000,19.60000,20.05000,19.00000,19.70000,1273000
07/22/2008,0000,19.70000,20.05000,19.30000,19.50000,574000
07/23/2008,0000,19.80000,20.85000,19.80000,20.85000,922000
07/24/2008,0000,21.50000,22.25000,21.20000,22.25000,2252000
07/25/2008,0000,21.60000,22.10000,21.20000,21.80000,968000
07/29/2008,0000,20.35000,21.20000,20.35000,20.60000,727000
07/30/2008,0000,21.15000,21.60000,20.75000,20.80000,1014000
07/31/2008,0000,21.25000,21.40000,19.75000,20.00000,923000
08/01/2008,0000,20.00000,20.70000,19.40000,20.70000,605000
08/04/2008,0000,20.70000,20.70000,19.90000,20.00000,481000
08/05/2008,0000,20.05000,20.65000,19.15000,19.20000,681000
08/06/2008,0000,19.90000,20.00000,19.20000,19.60000,815000
08/07/2008,0000,19.60000,20.00000,19.50000,19.60000,483000
08/08/2008,0000,19.50000,19.90000,19.10000,19.60000,715000
08/11/2008,0000,19.80000,20.85000,19.80000,20.70000,970000
08/12/2008,0000,20.70000,20.80000,19.70000,20.10000,870000
08/13/2008,0000,20.00000,20.90000,19.80000,20.40000,798000
08/14/2008,0000,20.50000,21.60000,20.15000,20.90000,1732000
08/15/2008,0000,21.20000,21.20000,20.00000,20.00000,606000
08/18/2008,0000,19.50000,20.00000,19.30000,19.30000,484000
08/19/2008,0000,18.50000,19.80000,18.50000,19.80000,619000
08/20/2008,0000,19.50000,20.30000,19.50000,19.70000,613000
08/21/2008,0000,19.80000,19.90000,19.10000,19.10000,349000
08/22/2008,0000,19.20000,19.35000,18.15000,18.60000,661000
08/25/2008,0000,19.00000,19.90000,19.00000,19.90000,1479000
08/26/2008,0000,19.90000,20.00000,19.25000,19.40000,1140000
08/27/2008,0000,19.40000,19.80000,19.15000,19.20000,600000
08/28/2008,0000,19.40000,19.65000,19.05000,19.10000,534000
08/29/2008,0000,19.50000,19.60000,19.20000,19.40000,415000
09/01/2008,0000,19.40000,19.40000,18.50000,18.55000,475000
09/02/2008,0000,18.50000,18.70000,18.10000,18.10000,485000
09/03/2008,0000,18.05000,18.15000,16.85000,16.85000,547000
09/04/2008,0000,15.80000,16.20000,15.70000,15.70000,912000
09/05/2008,0000,14.65000,14.80000,14.65000,14.65000,680000
09/08/2008,0000,15.20000,15.65000,15.15000,15.65000,562000
09/09/2008,0000,16.00000,16.00000,14.60000,14.60000,902000
09/10/2008,0000,14.40000,15.60000,14.40000,15.60000,1325000
09/11/2008,0000,15.60000,15.80000,15.10000,15.20000,1068000
09/12/2008,0000,15.30000,16.25000,14.60000,16.25000,1335000
09/15/2008,0000,16.00000,16.00000,15.25000,15.35000,1005000
09/16/2008,0000,14.30000,14.85000,14.30000,14.30000,1421000
09/17/2008,0000,15.10000,15.30000,14.10000,14.35000,1203000
09/18/2008,0000,13.35000,13.70000,13.35000,13.35000,1184000
09/19/2008,0000,14.20000,14.25000,13.80000,14.25000,976000
09/22/2008,0000,14.70000,15.10000,14.30000,15.00000,1161000
09/23/2008,0000,14.20000,15.40000,14.00000,15.20000,1233000
09/24/2008,0000,15.15000,15.65000,14.80000,15.10000,1211000
09/25/2008,0000,14.85000,15.00000,14.45000,14.60000,556000
09/26/2008,0000,14.60000,14.80000,13.65000,13.65000,608000
09/30/2008,0000,12.70000,12.70000,12.70000,12.70000,244000
10/01/2008,0000,12.90000,13.35000,12.80000,13.15000,436000
10/02/2008,0000,13.10000,13.70000,12.80000,13.15000,545000
10/03/2008,0000,13.05000,13.85000,12.70000,13.65000,502000
10/06/2008,0000,13.40000,13.40000,12.80000,12.85000,318000
10/07/2008,0000,12.40000,12.85000,12.20000,12.60000,406000
10/08/2008,0000,12.40000,12.40000,11.75000,11.75000,495000
10/09/2008,0000,11.20000,11.60000,10.95000,10.95000,553000
10/13/2008,0000,10.60000,10.60000,10.60000,10.60000,139000
10/14/2008,0000,11.10000,11.30000,10.80000,11.30000,750000
10/15/2008,0000,11.35000,11.35000,10.95000,11.00000,574000
10/16/2008,0000,10.65000,11.50000,10.65000,11.00000,678000
10/17/2008,0000,11.20000,11.30000,10.65000,10.65000,428000
10/20/2008,0000,10.35000,10.55000,10.30000,10.35000,329000
10/21/2008,0000,10.75000,11.05000,10.50000,11.00000,601000
10/22/2008,0000,10.80000,11.00000,10.65000,10.70000,338000
10/23/2008,0000,10.35000,10.40000,10.35000,10.35000,276000
10/24/2008,0000,10.45000,10.45000,9.99000,9.99000,414000
10/27/2008,0000,9.30000,9.68000,9.30000,9.30000,382000
10/28/2008,0000,8.66000,9.53000,8.65000,9.53000,471000
10/29/2008,0000,9.90000,10.15000,9.90000,10.00000,923000
10/30/2008,0000,10.70000,10.70000,10.50000,10.70000,380000
10/31/2008,0000,11.40000,11.40000,11.40000,11.40000,292000
11/03/2008,0000,12.15000,12.15000,12.15000,12.15000,433000
11/04/2008,0000,13.00000,13.00000,12.90000,13.00000,2622000
11/05/2008,0000,13.80000,13.90000,13.15000,13.90000,2087000
11/06/2008,0000,12.95000,14.85000,12.95000,14.85000,4876000
11/07/2008,0000,14.00000,15.85000,14.00000,15.85000,3969000
11/10/2008,0000,16.10000,16.95000,15.75000,16.95000,2356000
11/11/2008,0000,17.30000,18.10000,15.80000,16.25000,4736000
11/12/2008,0000,16.00000,17.35000,16.00000,17.35000,3178000
11/13/2008,0000,17.35000,18.55000,17.30000,18.55000,4241000
11/14/2008,0000,19.35000,19.80000,18.55000,19.80000,3945000
11/17/2008,0000,20.00000,21.00000,18.45000,18.45000,4074000
11/18/2008,0000,17.20000,18.30000,17.20000,17.20000,4657000
11/19/2008,0000,16.55000,17.45000,16.10000,17.15000,4027000
11/20/2008,0000,16.10000,18.35000,16.10000,18.35000,5106000
11/21/2008,0000,18.10000,18.70000,17.10000,17.30000,4590000
11/24/2008,0000,17.50000,18.50000,17.35000,18.50000,4200000
11/25/2008,0000,18.60000,19.00000,17.80000,18.15000,4203000
11/26/2008,0000,18.15000,19.40000,18.15000,19.40000,2869000
11/27/2008,0000,19.60000,20.75000,18.90000,20.75000,5625000
11/28/2008,0000,20.50000,21.45000,19.50000,19.60000,5316000
12/01/2008,0000,19.40000,20.90000,19.40000,19.85000,4594000
12/02/2008,0000,19.00000,20.80000,19.00000,19.90000,5046000
12/03/2008,0000,20.50000,20.85000,19.20000,19.40000,5055000
12/04/2008,0000,19.85000,19.90000,18.05000,18.05000,4117000
12/05/2008,0000,18.05000,18.45000,17.50000,18.10000,3153000
12/08/2008,0000,18.70000,19.35000,18.70000,19.35000,3836000
12/09/2008,0000,20.00000,20.40000,19.20000,19.30000,4345000
12/10/2008,0000,19.30000,20.40000,19.30000,20.05000,4454000
12/11/2008,0000,20.20000,20.70000,19.30000,19.35000,4002000
12/12/2008,0000,19.35000,20.20000,18.55000,18.60000,3628000
12/15/2008,0000,19.80000,19.80000,18.50000,18.65000,4039000
12/16/2008,0000,18.65000,19.30000,18.15000,18.65000,2767000
12/17/2008,0000,19.20000,19.40000,18.65000,18.65000,2951000
12/18/2008,0000,18.80000,19.95000,18.70000,19.95000,4077000
12/19/2008,0000,20.70000,21.30000,19.85000,19.95000,10402000
12/22/2008,0000,19.95000,20.30000,18.60000,18.60000,3921000
12/23/2008,0000,18.10000,18.20000,17.40000,17.50000,2372000
12/24/2008,0000,17.80000,18.70000,17.80000,18.70000,7644000
12/25/2008,0000,18.90000,19.15000,18.50000,18.80000,3772000
12/26/2008,0000,18.60000,18.85000,18.30000,18.40000,1556000
12/29/2008,0000,18.40000,18.80000,18.25000,18.35000,1641000
12/30/2008,0000,18.55000,19.30000,18.45000,19.30000,3189000
12/31/2008,0000,19.30000,19.30000,18.45000,18.90000,1964000
01/05/2009,0000,20.00000,20.00000,18.65000,18.75000,2903000
01/06/2009,0000,18.90000,19.35000,18.50000,19.10000,3159000
01/07/2009,0000,19.15000,19.30000,18.70000,18.70000,2061000
01/08/2009,0000,18.60000,19.15000,17.55000,17.80000,2711000
01/09/2009,0000,17.80000,18.50000,17.40000,17.80000,1854000
01/12/2009,0000,18.30000,18.45000,17.80000,17.90000,1566000
01/13/2009,0000,18.10000,18.40000,17.70000,17.85000,1877000
01/14/2009,0000,17.75000,18.10000,17.70000,17.70000,1113000
01/15/2009,0000,17.30000,17.60000,16.70000,16.70000,1154000
01/16/2009,0000,16.70000,16.70000,16.00000,16.60000,1148000
01/19/2009,0000,16.60000,16.75000,16.20000,16.25000,758000
01/20/2009,0000,15.90000,16.00000,15.15000,15.15000,1017000
01/21/2009,0000,14.65000,14.85000,14.10000,14.75000,1968000
02/02/2009,0000,14.50000,15.00000,14.50000,14.60000,593000
02/03/2009,0000,14.60000,15.60000,14.60000,15.60000,1947000
02/04/2009,0000,15.95000,16.30000,15.65000,15.70000,2097000
02/05/2009,0000,15.95000,16.50000,15.90000,16.00000,1404000
02/06/2009,0000,16.25000,16.30000,15.75000,15.75000,980000
02/09/2009,0000,16.00000,16.10000,15.55000,15.55000,649000
02/10/2009,0000,15.60000,16.00000,15.60000,15.80000,650000
02/11/2009,0000,15.10000,15.60000,15.05000,15.50000,951000
02/12/2009,0000,15.50000,15.90000,15.15000,15.15000,935000
02/13/2009,0000,15.30000,15.45000,15.25000,15.35000,804000
02/16/2009,0000,15.35000,16.15000,15.25000,15.85000,1394000
02/17/2009,0000,15.90000,16.00000,15.30000,15.40000,564000
02/18/2009,0000,15.15000,15.75000,15.10000,15.40000,851000
02/19/2009,0000,15.40000,16.45000,15.40000,16.45000,2551000
02/20/2009,0000,16.80000,17.50000,16.60000,16.85000,5924000
02/23/2009,0000,17.20000,17.30000,16.70000,16.80000,2650000
02/24/2009,0000,16.50000,17.10000,16.30000,16.50000,1428000
02/25/2009,0000,16.60000,16.80000,16.30000,16.30000,1424000
02/26/2009,0000,16.60000,16.75000,16.20000,16.20000,920000
02/27/2009,0000,16.20000,16.40000,16.10000,16.25000,1024000
03/02/2009,0000,16.80000,16.95000,16.05000,16.35000,1634000
03/03/2009,0000,16.05000,16.20000,15.65000,16.20000,1032000
03/04/2009,0000,16.15000,17.20000,15.85000,16.75000,3232000
03/05/2009,0000,16.95000,17.40000,16.60000,16.90000,3274000
03/06/2009,0000,16.90000,17.45000,16.90000,16.95000,2528000
03/09/2009,0000,17.05000,17.80000,17.00000,17.45000,2589000
03/10/2009,0000,17.45000,18.65000,17.45000,18.10000,7103000
03/11/2009,0000,17.80000,18.10000,17.40000,17.45000,2627000
03/12/2009,0000,17.60000,18.30000,17.55000,17.80000,2594000
03/13/2009,0000,18.00000,18.25000,17.80000,17.95000,1915000
03/16/2009,0000,18.15000,18.65000,18.00000,18.10000,2201000
03/17/2009,0000,18.05000,19.25000,17.90000,18.75000,4212000
03/18/2009,0000,18.90000,18.90000,17.70000,17.90000,2414000
03/19/2009,0000,18.05000,18.90000,18.00000,18.40000,4713000
03/20/2009,0000,18.75000,18.75000,18.00000,18.05000,1481000
03/23/2009,0000,18.30000,18.65000,18.00000,18.50000,1698000
03/24/2009,0000,18.80000,19.30000,18.80000,18.90000,3841000
03/25/2009,0000,18.90000,19.10000,18.55000,18.60000,2602000
03/26/2009,0000,18.70000,19.00000,18.40000,18.45000,1515000
03/27/2009,0000,18.70000,19.10000,18.30000,18.70000,2709000
03/30/2009,0000,18.90000,19.00000,17.65000,17.70000,1756000
03/31/2009,0000,17.85000,18.00000,17.50000,17.65000,935000
04/01/2009,0000,17.80000,18.60000,17.70000,18.30000,2185000
04/02/2009,0000,18.60000,19.10000,18.45000,18.70000,2438000
04/03/2009,0000,19.00000,20.00000,18.70000,20.00000,4570000
04/06/2009,0000,20.90000,20.90000,19.80000,20.00000,6191000
04/07/2009,0000,20.00000,20.50000,19.75000,20.20000,3161000
04/08/2009,0000,20.00000,20.80000,19.20000,19.20000,3289000
04/09/2009,0000,19.40000,20.25000,19.30000,20.00000,2602000
04/10/2009,0000,20.30000,20.70000,20.00000,20.45000,3399000
04/13/2009,0000,20.65000,20.70000,20.00000,20.00000,2149000
04/14/2009,0000,20.00000,20.00000,19.50000,19.60000,1651000
04/15/2009,0000,19.60000,20.20000,19.50000,19.80000,1504000
04/16/2009,0000,20.40000,20.45000,19.90000,20.00000,2677000
04/17/2009,0000,20.10000,20.45000,18.60000,18.60000,2624000
04/20/2009,0000,18.10000,18.55000,17.30000,17.55000,1473000
04/21/2009,0000,16.65000,18.10000,16.65000,18.05000,1509000
04/22/2009,0000,18.00000,18.35000,17.80000,18.00000,1066000
04/23/2009,0000,18.15000,18.50000,17.55000,18.25000,2218000
04/24/2009,0000,18.50000,18.85000,18.25000,18.40000,2020000
04/27/2009,0000,18.65000,18.65000,17.15000,17.20000,1472000
04/28/2009,0000,17.05000,18.40000,17.05000,17.95000,4851000
04/29/2009,0000,17.70000,17.85000,16.70000,16.90000,2615000
04/30/2009,0000,17.20000,18.05000,17.20000,18.05000,2328000
05/04/2009,0000,18.95000,19.30000,18.50000,19.30000,3876000
05/05/2009,0000,19.30000,19.30000,18.30000,18.65000,2408000
05/06/2009,0000,18.50000,19.65000,18.50000,19.15000,3256000
05/07/2009,0000,19.50000,20.20000,19.00000,19.40000,2729000
05/08/2009,0000,19.40000,19.50000,18.55000,18.80000,1526000
05/11/2009,0000,18.90000,19.40000,18.55000,19.10000,1734000
05/12/2009,0000,19.10000,19.10000,18.05000,18.05000,1199000
05/13/2009,0000,18.10000,18.90000,18.10000,18.50000,1110000
05/14/2009,0000,18.10000,19.30000,18.10000,18.55000,1701000
05/15/2009,0000,19.10000,19.80000,18.70000,19.80000,2175000
05/18/2009,0000,20.45000,21.15000,20.45000,21.15000,2776000
05/19/2009,0000,22.60000,22.60000,20.40000,20.75000,9067000
05/20/2009,0000,20.90000,21.00000,19.35000,19.85000,3129000
05/21/2009,0000,19.80000,20.50000,19.50000,20.10000,2331000
05/22/2009,0000,19.50000,21.45000,19.50000,20.80000,4334000
05/25/2009,0000,21.30000,21.80000,20.70000,20.70000,2776000
05/26/2009,0000,21.00000,21.20000,19.40000,19.40000,2103000
05/27/2009,0000,20.15000,20.30000,19.80000,20.25000,1553000
06/01/2009,0000,20.70000,21.50000,20.40000,20.90000,2460000
06/02/2009,0000,21.20000,21.80000,20.20000,20.30000,2511000
06/03/2009,0000,20.15000,20.55000,19.45000,19.70000,1198000
06/04/2009,0000,19.70000,20.10000,19.35000,19.60000,819000
06/05/2009,0000,19.85000,19.85000,19.30000,19.35000,551000
06/08/2009,0000,19.90000,20.00000,19.35000,19.35000,678000
06/09/2009,0000,19.35000,19.50000,18.05000,18.15000,1013000
06/10/2009,0000,18.45000,18.60000,17.70000,18.10000,697000
06/11/2009,0000,18.20000,18.65000,17.80000,18.60000,1120000
06/12/2009,0000,18.50000,19.00000,18.10000,18.20000,964000
06/15/2009,0000,18.10000,18.20000,16.95000,17.05000,913000
06/16/2009,0000,16.75000,17.60000,16.75000,17.25000,725000
06/17/2009,0000,17.45000,17.55000,16.85000,16.90000,580000
06/18/2009,0000,16.90000,17.40000,16.50000,16.80000,506000
06/19/2009,0000,17.20000,17.30000,16.80000,17.30000,450000
06/22/2009,0000,17.15000,17.50000,17.10000,17.30000,379000
06/23/2009,0000,17.15000,17.30000,16.80000,16.95000,405000
06/24/2009,0000,17.00000,17.70000,17.00000,17.35000,677000
06/25/2009,0000,17.80000,18.20000,17.50000,17.75000,668000
06/26/2009,0000,18.00000,18.25000,17.75000,17.80000,889000
06/29/2009,0000,17.90000,18.00000,17.40000,17.45000,206000
06/30/2009,0000,17.60000,18.65000,17.60000,18.65000,2532000
07/01/2009,0000,18.50000,18.60000,18.00000,18.55000,1245000
07/02/2009,0000,18.45000,18.70000,18.25000,18.50000,1074000
07/03/2009,0000,18.30000,18.45000,18.10000,18.15000,461000
07/06/2009,0000,18.30000,19.40000,18.30000,19.40000,2662000
07/07/2009,0000,19.70000,19.80000,19.15000,19.15000,1884000
07/08/2009,0000,18.95000,19.45000,18.80000,19.15000,825000
07/09/2009,0000,19.10000,19.40000,18.85000,18.90000,847000
07/10/2009,0000,19.15000,19.35000,18.90000,18.90000,1167000
07/13/2009,0000,19.20000,19.20000,17.80000,17.80000,877000
07/14/2009,0000,18.20000,18.40000,17.80000,18.25000,850000
07/15/2009,0000,18.50000,18.85000,18.30000,18.85000,1011000
07/16/2009,0000,19.15000,19.80000,18.95000,19.65000,2601000
07/17/2009,0000,20.10000,20.50000,19.90000,20.40000,3567000
07/20/2009,0000,20.85000,21.10000,20.20000,20.80000,3021000
07/21/2009,0000,20.95000,20.95000,20.00000,20.80000,1647000
07/22/2009,0000,21.00000,21.90000,20.90000,21.20000,6790000
07/23/2009,0000,21.20000,21.45000,20.60000,20.70000,1687000
07/24/2009,0000,20.95000,21.30000,20.05000,20.30000,1736000
07/27/2009,0000,20.30000,20.60000,19.90000,20.15000,1177000
07/28/2009,0000,20.35000,20.45000,20.15000,20.20000,917000
07/29/2009,0000,20.20000,21.20000,20.20000,20.50000,3293000
07/30/2009,0000,20.50000,20.50000,19.90000,20.00000,940000
07/31/2009,0000,20.30000,20.40000,19.70000,19.70000,1332000
08/03/2009,0000,20.00000,20.50000,19.80000,20.05000,1057000
08/04/2009,0000,20.30000,20.60000,19.90000,19.90000,1175000
08/05/2009,0000,20.10000,20.40000,19.10000,19.20000,756000
08/06/2009,0000,19.30000,19.50000,18.55000,19.10000,737000
08/10/2009,0000,17.80000,18.90000,17.80000,18.50000,601000
08/11/2009,0000,18.20000,18.95000,18.20000,18.80000,374000
08/12/2009,0000,18.70000,19.00000,18.50000,18.80000,354000
08/13/2009,0000,19.00000,19.10000,18.90000,19.00000,364000
08/14/2009,0000,19.15000,19.40000,19.00000,19.00000,279000
08/17/2009,0000,19.10000,19.20000,18.45000,18.55000,248000
08/18/2009,0000,18.20000,18.60000,18.00000,18.00000,441000
08/19/2009,0000,18.45000,18.50000,18.05000,18.10000,306000
08/20/2009,0000,18.10000,18.30000,17.50000,18.30000,459000
08/21/2009,0000,18.30000,18.45000,18.00000,18.00000,334000
08/24/2009,0000,18.10000,18.30000,18.00000,18.10000,276000
08/25/2009,0000,18.25000,18.30000,18.05000,18.30000,209000
08/26/2009,0000,18.60000,18.60000,17.50000,18.00000,296000
08/27/2009,0000,17.50000,18.00000,17.50000,17.70000,118000
08/28/2009,0000,17.70000,17.95000,17.60000,17.60000,476000
08/31/2009,0000,16.40000,17.00000,16.40000,16.90000,804000
09/01/2009,0000,16.40000,16.95000,16.40000,16.90000,754000
09/02/2009,0000,16.60000,17.20000,16.60000,17.10000,365000
09/03/2009,0000,17.30000,17.60000,16.70000,17.40000,569000
09/04/2009,0000,17.60000,17.70000,17.10000,17.20000,395000
09/07/2009,0000,17.40000,17.60000,17.20000,17.45000,374000
09/08/2009,0000,18.65000,18.65000,18.65000,18.65000,871000
09/09/2009,0000,19.80000,19.80000,18.65000,18.85000,3084000
09/10/2009,0000,18.85000,19.20000,18.10000,18.20000,812000
09/11/2009,0000,18.20000,18.50000,18.10000,18.20000,415000
09/14/2009,0000,18.40000,18.60000,17.70000,17.80000,351000
09/15/2009,0000,17.80000,18.50000,17.80000,18.15000,451000
09/16/2009,0000,18.40000,18.40000,17.90000,18.30000,407000
09/17/2009,0000,18.30000,18.50000,18.10000,18.30000,517000
09/18/2009,0000,18.10000,18.40000,18.10000,18.35000,342000
09/21/2009,0000,18.30000,18.40000,18.10000,18.15000,268000
09/22/2009,0000,18.00000,18.80000,18.00000,18.50000,841000
09/23/2009,0000,18.40000,18.60000,17.90000,17.90000,522000
09/24/2009,0000,17.90000,18.15000,17.70000,18.05000,245000
09/25/2009,0000,18.00000,18.70000,18.00000,18.25000,968000
09/28/2009,0000,18.30000,18.40000,17.80000,17.90000,369000
09/29/2009,0000,18.00000,18.65000,18.00000,18.20000,707000
09/30/2009,0000,18.20000,18.45000,18.10000,18.25000,341000
10/01/2009,0000,18.30000,18.50000,18.25000,18.35000,516000
10/02/2009,0000,18.00000,18.20000,17.85000,18.05000,470000
10/05/2009,0000,17.80000,18.20000,17.80000,18.05000,177000
10/06/2009,0000,18.10000,18.30000,18.05000,18.05000,352000
10/07/2009,0000,18.25000,19.30000,18.20000,19.30000,4222000
10/08/2009,0000,19.30000,19.45000,18.70000,18.70000,1749000
10/09/2009,0000,18.70000,19.60000,18.70000,19.00000,1914000
10/12/2009,0000,19.50000,19.50000,19.10000,19.20000,834000
10/13/2009,0000,18.70000,19.20000,18.70000,18.80000,805000
10/14/2009,0000,18.80000,19.20000,18.80000,18.90000,718000
10/15/2009,0000,19.05000,19.05000,18.65000,18.70000,699000
10/16/2009,0000,19.00000,20.00000,18.90000,20.00000,5326000
10/19/2009,0000,19.40000,20.10000,19.40000,19.70000,2172000
10/20/2009,0000,19.75000,19.75000,19.35000,19.40000,1100000
10/21/2009,0000,19.70000,19.70000,19.25000,19.30000,687000
10/22/2009,0000,19.20000,19.60000,19.00000,19.10000,707000
10/23/2009,0000,19.45000,19.45000,19.10000,19.10000,466000
10/26/2009,0000,19.45000,19.45000,19.00000,19.00000,304000
10/27/2009,0000,19.00000,19.45000,18.80000,18.90000,774000
10/28/2009,0000,18.90000,19.10000,18.55000,18.55000,270000
10/29/2009,0000,18.35000,18.40000,17.30000,17.75000,939000
10/30/2009,0000,17.85000,18.10000,17.50000,17.85000,315000
11/02/2009,0000,16.75000,17.45000,16.65000,17.20000,557000
11/03/2009,0000,17.20000,17.45000,17.20000,17.25000,308000
11/04/2009,0000,17.50000,17.85000,17.40000,17.60000,324000
11/05/2009,0000,17.60000,17.70000,17.30000,17.70000,221000
11/06/2009,0000,18.00000,18.05000,17.70000,17.80000,159000
11/09/2009,0000,18.00000,18.00000,17.60000,17.80000,348000
11/10/2009,0000,18.00000,18.30000,17.85000,17.95000,193000
11/11/2009,0000,18.00000,18.25000,17.95000,18.00000,224000
11/12/2009,0000,18.20000,18.20000,18.00000,18.00000,258000
11/13/2009,0000,18.00000,18.10000,17.80000,17.90000,197000
11/16/2009,0000,17.90000,18.25000,17.90000,18.10000,327000
11/17/2009,0000,18.30000,18.40000,18.00000,18.00000,440000
11/18/2009,0000,18.30000,18.30000,18.00000,18.20000,235000
11/19/2009,0000,18.05000,18.50000,18.05000,18.20000,419000
11/20/2009,0000,18.20000,18.40000,17.95000,17.95000,195000
11/23/2009,0000,18.00000,18.00000,17.75000,17.75000,208000
11/24/2009,0000,17.80000,18.00000,17.80000,17.85000,132000
11/25/2009,0000,17.85000,18.00000,17.85000,18.00000,154000
11/26/2009,0000,18.05000,18.10000,17.85000,18.00000,301000
11/27/2009,0000,17.85000,17.85000,17.55000,17.55000,324000
11/30/2009,0000,17.10000,17.75000,17.10000,17.70000,175000
12/01/2009,0000,17.70000,17.70000,17.20000,17.40000,329000
12/02/2009,0000,17.60000,17.80000,17.50000,17.60000,284000
12/03/2009,0000,17.70000,17.75000,17.60000,17.60000,208000
12/04/2009,0000,17.70000,17.80000,17.60000,17.60000,163000
12/07/2009,0000,17.85000,18.00000,17.70000,18.00000,311000
12/08/2009,0000,18.00000,18.00000,17.70000,17.80000,102000
12/09/2009,0000,17.80000,18.20000,17.80000,18.00000,482000
12/11/2009,0000,18.30000,18.65000,18.10000,18.20000,1201000
12/14/2009,0000,18.20000,18.55000,18.15000,18.35000,558000
12/15/2009,0000,18.30000,18.35000,18.15000,18.15000,333000
12/16/2009,0000,18.20000,18.20000,17.80000,17.85000,272000
12/17/2009,0000,18.00000,18.05000,17.80000,17.80000,358000
12/18/2009,0000,17.80000,17.95000,17.55000,17.80000,282000
12/21/2009,0000,17.80000,18.15000,17.75000,17.75000,170000
12/22/2009,0000,17.85000,17.95000,17.75000,17.85000,169000
12/23/2009,0000,17.90000,17.95000,17.80000,17.80000,268000
12/25/2009,0000,18.10000,18.20000,17.95000,18.10000,402000
04/02/2007,0000,13.10000,13.20000,12.90000,13.05000,170000
04/03/2007,0000,12.90000,13.10000,12.90000,12.90000,277000
04/04/2007,0000,13.00000,13.10000,12.90000,12.95000,198000
04/09/2007,0000,12.95000,13.85000,12.95000,13.85000,1403000
04/10/2007,0000,14.20000,14.60000,14.05000,14.15000,3323000
04/11/2007,0000,14.10000,14.15000,13.80000,13.85000,791000
04/12/2007,0000,13.85000,14.25000,13.85000,13.95000,574000
04/13/2007,0000,13.95000,14.10000,13.50000,13.80000,660000
04/16/2007,0000,13.80000,14.40000,13.60000,14.40000,1323000
04/17/2007,0000,14.40000,14.50000,13.85000,13.85000,1285000
04/18/2007,0000,13.90000,14.05000,13.70000,13.85000,500000
04/19/2007,0000,14.40000,14.70000,14.00000,14.25000,1173000
04/20/2007,0000,14.40000,14.40000,13.90000,13.90000,515000
04/23/2007,0000,14.00000,14.20000,13.90000,13.95000,429000
04/24/2007,0000,14.10000,14.10000,13.75000,13.85000,283000
04/25/2007,0000,13.90000,14.00000,13.70000,13.85000,162000
04/26/2007,0000,14.00000,14.00000,13.60000,13.60000,232000
04/27/2007,0000,13.75000,13.75000,13.55000,13.55000,133000
04/30/2007,0000,13.60000,13.65000,13.00000,13.05000,428000
05/02/2007,0000,13.15000,13.45000,13.00000,13.05000,336000
05/03/2007,0000,13.10000,13.30000,12.55000,12.85000,269000
05/04/2007,0000,12.85000,13.20000,12.80000,13.15000,300000
05/07/2007,0000,13.20000,13.60000,13.20000,13.50000,1271000
05/08/2007,0000,13.55000,13.55000,13.15000,13.25000,116000
05/09/2007,0000,13.20000,13.25000,13.00000,13.00000,156000
05/10/2007,0000,13.10000,13.20000,12.90000,13.20000,200000
05/11/2007,0000,13.10000,13.10000,12.85000,13.00000,90000
05/14/2007,0000,12.90000,13.30000,12.80000,13.30000,349000
05/15/2007,0000,13.25000,13.25000,12.85000,12.90000,128000
05/16/2007,0000,12.80000,13.00000,12.70000,12.70000,173000
05/17/2007,0000,12.70000,13.00000,12.70000,12.80000,97000
05/18/2007,0000,12.80000,13.20000,12.80000,12.90000,746000
05/21/2007,0000,13.05000,13.05000,12.80000,13.00000,158000
05/22/2007,0000,13.00000,13.20000,12.85000,13.15000,240000
05/23/2007,0000,13.00000,13.20000,12.95000,13.00000,196000
05/24/2007,0000,13.10000,13.10000,12.70000,13.00000,169000
05/25/2007,0000,12.80000,13.00000,12.80000,12.90000,109000
05/28/2007,0000,12.90000,12.90000,12.70000,12.80000,50000
05/29/2007,0000,12.95000,13.30000,12.90000,12.90000,584000
05/30/2007,0000,12.90000,12.95000,12.75000,12.80000,62000
05/31/2007,0000,13.00000,13.00000,12.75000,12.75000,170000
06/01/2007,0000,12.90000,12.90000,12.55000,12.85000,296000
06/04/2007,0000,12.85000,12.90000,12.55000,12.60000,387000
06/05/2007,0000,12.75000,12.75000,12.60000,12.60000,291000
06/06/2007,0000,12.75000,12.75000,12.60000,12.65000,108000
06/07/2007,0000,12.65000,12.75000,12.65000,12.70000,122000
06/08/2007,0000,12.65000,12.65000,12.50000,12.55000,228000
06/11/2007,0000,12.60000,12.70000,12.60000,12.65000,255000
06/12/2007,0000,12.60000,12.80000,12.55000,12.65000,330000
06/13/2007,0000,12.65000,12.75000,12.55000,12.60000,580000
06/14/2007,0000,12.60000,12.75000,12.60000,12.70000,300000
06/15/2007,0000,12.70000,13.25000,12.70000,12.90000,1253000
06/20/2007,0000,12.90000,13.40000,12.90000,12.95000,700000
06/21/2007,0000,13.10000,13.20000,12.95000,13.00000,264000
06/22/2007,0000,13.10000,13.80000,13.10000,13.40000,1013000
06/25/2007,0000,13.60000,13.90000,13.30000,13.60000,549000
06/26/2007,0000,13.60000,13.65000,13.20000,13.25000,364000
06/27/2007,0000,13.30000,14.15000,13.30000,14.15000,1433000
06/28/2007,0000,14.80000,14.80000,14.25000,14.35000,1834000
06/29/2007,0000,14.30000,14.45000,14.00000,14.10000,651000
07/02/2007,0000,14.30000,14.85000,14.10000,14.80000,1523000
07/03/2007,0000,15.00000,15.20000,14.70000,14.70000,1191000
07/04/2007,0000,14.80000,15.10000,14.65000,14.70000,896000
07/05/2007,0000,14.85000,14.95000,14.40000,14.50000,682000
07/06/2007,0000,14.50000,14.50000,14.30000,14.40000,390000
07/09/2007,0000,14.55000,15.40000,14.55000,15.40000,1782000
07/10/2007,0000,16.40000,16.45000,16.00000,16.45000,3181000
07/11/2007,0000,16.95000,16.95000,16.05000,16.80000,2935000
07/12/2007,0000,16.95000,17.30000,16.55000,16.65000,1396000
07/13/2007,0000,16.70000,17.35000,16.50000,16.65000,1612000
07/16/2007,0000,16.80000,17.80000,16.80000,17.80000,1063000
07/17/2007,0000,19.00000,19.00000,17.50000,18.40000,2325000
07/18/2007,0000,18.40000,18.80000,18.10000,18.40000,1488000
07/19/2007,0000,18.55000,18.60000,17.20000,17.50000,1396000
07/20/2007,0000,17.60000,17.80000,17.20000,17.40000,880000
07/23/2007,0000,17.60000,17.60000,17.25000,17.35000,606000
07/24/2007,0000,17.45000,17.60000,17.00000,17.00000,963000
07/25/2007,0000,17.05000,17.60000,17.00000,17.00000,895000
07/26/2007,0000,17.10000,17.45000,16.35000,16.35000,1138000
07/27/2007,0000,16.10000,16.30000,15.25000,15.50000,807000
07/30/2007,0000,15.10000,15.80000,15.10000,15.60000,493000
07/31/2007,0000,15.90000,16.65000,15.80000,16.65000,597000
08/01/2007,0000,16.65000,17.20000,16.20000,16.20000,1104000
08/02/2007,0000,16.60000,16.60000,15.10000,15.70000,950000
08/03/2007,0000,16.45000,16.45000,15.75000,15.75000,503000
08/06/2007,0000,15.70000,15.95000,15.30000,15.35000,207000
08/07/2007,0000,15.55000,15.70000,15.20000,15.35000,247000
08/08/2007,0000,15.35000,15.65000,15.25000,15.35000,284000
08/09/2007,0000,15.50000,15.80000,15.45000,15.45000,353000
08/10/2007,0000,15.30000,15.30000,15.05000,15.10000,365000
08/13/2007,0000,15.40000,15.50000,15.10000,15.25000,517000
08/14/2007,0000,15.60000,16.30000,15.40000,16.30000,706000
08/15/2007,0000,16.55000,17.30000,15.95000,16.00000,2393000
08/16/2007,0000,15.90000,16.00000,14.90000,14.90000,826000
08/17/2007,0000,14.80000,15.10000,13.90000,13.90000,792000
08/20/2007,0000,14.60000,14.85000,14.20000,14.85000,318000
08/21/2007,0000,14.85000,14.85000,14.00000,14.30000,189000
08/22/2007,0000,14.85000,14.85000,14.20000,14.30000,201000
08/23/2007,0000,14.80000,14.80000,14.50000,14.70000,203000
08/24/2007,0000,14.70000,14.85000,14.35000,14.70000,201000
08/27/2007,0000,14.70000,15.10000,14.60000,14.70000,322000
08/28/2007,0000,14.70000,14.90000,14.65000,14.85000,151000
08/29/2007,0000,14.65000,14.65000,14.05000,14.30000,330000
08/30/2007,0000,14.70000,15.30000,14.45000,15.30000,922000
08/31/2007,0000,15.50000,15.60000,15.00000,15.20000,716000
09/03/2007,0000,15.20000,15.70000,15.05000,15.50000,752000
09/04/2007,0000,15.50000,15.50000,15.20000,15.20000,241000
09/05/2007,0000,15.35000,15.70000,15.30000,15.35000,297000
09/06/2007,0000,15.25000,15.50000,15.20000,15.40000,271000
09/07/2007,0000,15.60000,16.20000,15.50000,15.60000,549000
09/10/2007,0000,15.30000,15.80000,15.25000,15.60000,346000
09/11/2007,0000,15.75000,16.15000,15.50000,15.95000,1016000
09/12/2007,0000,16.00000,16.00000,15.50000,15.50000,221000
09/13/2007,0000,15.25000,15.80000,15.25000,15.35000,236000
09/14/2007,0000,15.35000,15.50000,15.30000,15.45000,170000
09/17/2007,0000,15.45000,15.45000,15.00000,15.05000,212000
09/19/2007,0000,15.50000,15.50000,15.05000,15.15000,320000
09/20/2007,0000,15.15000,15.40000,15.15000,15.15000,278000
09/21/2007,0000,15.20000,16.20000,15.10000,15.60000,1116000
09/26/2007,0000,15.60000,16.20000,15.60000,16.00000,978000
09/27/2007,0000,16.15000,16.35000,16.00000,16.10000,502000
09/28/2007,0000,16.30000,16.60000,16.10000,16.35000,881000
10/01/2007,0000,16.60000,17.20000,16.45000,16.65000,3125000
10/02/2007,0000,16.70000,17.10000,16.30000,16.40000,1983000
10/03/2007,0000,16.60000,16.70000,16.00000,16.10000,1060000
10/04/2007,0000,16.10000,16.40000,15.85000,16.00000,434000
10/05/2007,0000,16.00000,16.30000,15.95000,16.10000,373000
10/08/2007,0000,16.20000,17.10000,16.20000,16.30000,1211000
10/09/2007,0000,16.50000,16.70000,16.20000,16.30000,477000
10/11/2007,0000,16.35000,16.60000,16.20000,16.30000,679000
10/12/2007,0000,16.30000,16.90000,16.25000,16.25000,902000
10/15/2007,0000,16.50000,16.50000,16.00000,16.20000,480000
10/16/2007,0000,16.20000,16.25000,15.75000,15.80000,502000
10/17/2007,0000,15.80000,16.05000,15.80000,15.85000,210000
10/18/2007,0000,15.85000,16.00000,15.55000,15.55000,559000
10/19/2007,0000,15.55000,15.85000,15.45000,15.45000,261000
10/22/2007,0000,15.30000,15.30000,15.00000,15.00000,307000
10/23/2007,0000,15.25000,15.25000,15.00000,15.20000,194000
10/24/2007,0000,15.25000,15.70000,15.25000,15.25000,323000
10/25/2007,0000,15.30000,15.50000,15.20000,15.25000,129000
10/26/2007,0000,15.40000,15.55000,15.25000,15.40000,130000
10/29/2007,0000,15.40000,16.45000,15.40000,16.00000,1533000
10/30/2007,0000,15.80000,15.90000,15.60000,15.60000,516000
10/31/2007,0000,15.70000,15.80000,15.50000,15.75000,331000
11/01/2007,0000,15.80000,15.80000,15.45000,15.50000,172000
11/02/2007,0000,15.40000,15.40000,14.85000,14.85000,267000
11/05/2007,0000,14.85000,15.30000,14.85000,15.30000,240000
11/06/2007,0000,15.35000,15.40000,14.90000,15.35000,173000
11/07/2007,0000,15.70000,15.75000,15.25000,15.45000,377000
11/08/2007,0000,15.05000,15.15000,14.40000,14.40000,329000
11/09/2007,0000,14.10000,14.25000,13.40000,13.80000,602000
11/12/2007,0000,13.40000,13.40000,12.85000,12.90000,684000
11/13/2007,0000,12.90000,13.15000,12.70000,12.90000,435000
11/14/2007,0000,13.50000,13.50000,13.20000,13.35000,596000
11/15/2007,0000,13.30000,13.70000,13.30000,13.35000,264000
11/16/2007,0000,12.95000,13.30000,12.85000,13.10000,176000
11/19/2007,0000,13.30000,13.30000,13.15000,13.15000,159000
11/20/2007,0000,12.95000,13.05000,12.45000,13.05000,261000
11/21/2007,0000,13.00000,13.20000,12.90000,12.90000,171000
11/22/2007,0000,12.90000,13.20000,12.80000,12.85000,81000
11/23/2007,0000,12.95000,13.10000,12.80000,12.80000,347000
11/26/2007,0000,13.05000,13.05000,12.70000,13.00000,201000
11/27/2007,0000,12.90000,12.95000,12.50000,12.85000,86000
11/28/2007,0000,12.90000,13.00000,12.70000,12.80000,128000
11/29/2007,0000,13.20000,13.20000,12.80000,12.80000,133000
11/30/2007,0000,13.10000,13.25000,12.90000,13.05000,119000
12/03/2007,0000,13.15000,13.15000,13.00000,13.05000,101000
12/04/2007,0000,13.00000,13.15000,13.00000,13.10000,200000
12/05/2007,0000,13.10000,13.20000,13.05000,13.05000,182000
12/06/2007,0000,13.10000,13.45000,13.10000,13.10000,139000
12/07/2007,0000,13.20000,13.20000,13.00000,13.00000,113000
12/10/2007,0000,13.00000,13.20000,13.00000,13.05000,262000
12/11/2007,0000,13.15000,13.15000,13.00000,13.10000,313000
12/12/2007,0000,13.10000,14.00000,13.10000,14.00000,774000
12/13/2007,0000,13.90000,14.40000,13.50000,14.05000,1698000
12/14/2007,0000,14.05000,14.10000,13.10000,13.65000,926000
12/17/2007,0000,13.10000,13.60000,13.10000,13.45000,1701000
12/18/2007,0000,13.20000,14.35000,13.20000,14.35000,2256000
12/19/2007,0000,14.40000,14.40000,13.85000,14.15000,2053000
12/20/2007,0000,14.15000,14.20000,13.45000,13.60000,504000
12/21/2007,0000,13.85000,14.05000,13.60000,13.60000,1710000
12/24/2007,0000,13.60000,14.55000,13.60000,14.55000,1164000
12/25/2007,0000,14.25000,14.40000,13.95000,14.00000,2010000
12/26/2007,0000,14.00000,14.20000,13.80000,14.00000,664000
12/27/2007,0000,14.15000,14.50000,13.80000,13.80000,1820000
12/28/2007,0000,14.15000,14.15000,13.70000,13.80000,739000
12/31/2007,0000,13.90000,14.10000,13.80000,13.90000,549000
01/02/2008,0000,13.90000,14.30000,13.85000,13.85000,706000
01/03/2008,0000,13.55000,13.85000,13.40000,13.60000,313000
01/04/2008,0000,13.70000,13.85000,13.60000,13.65000,330000
01/07/2008,0000,13.50000,13.60000,13.05000,13.05000,323000
01/08/2008,0000,13.10000,13.75000,13.10000,13.40000,399000
01/09/2008,0000,13.40000,13.65000,13.30000,13.45000,259000
01/10/2008,0000,13.70000,14.10000,13.65000,13.80000,554000
01/11/2008,0000,13.90000,13.90000,13.60000,13.60000,198000
01/14/2008,0000,14.15000,14.15000,13.85000,14.00000,590000
01/15/2008,0000,14.10000,14.75000,14.00000,14.40000,2275000
01/16/2008,0000,14.40000,15.40000,14.05000,15.10000,2850000
01/17/2008,0000,14.90000,15.10000,14.20000,14.40000,831000
01/18/2008,0000,14.10000,14.90000,13.90000,14.50000,861000
01/21/2008,0000,14.70000,15.50000,14.70000,15.50000,1422000
01/22/2008,0000,14.60000,15.30000,14.50000,15.05000,1378000
01/23/2008,0000,15.40000,15.65000,14.55000,14.70000,1474000
01/24/2008,0000,15.20000,15.20000,13.95000,14.20000,759000
01/25/2008,0000,14.20000,14.55000,13.95000,14.15000,627000
01/28/2008,0000,14.00000,14.50000,13.95000,14.00000,429000
01/29/2008,0000,14.00000,14.30000,13.35000,13.70000,316000
01/30/2008,0000,13.70000,13.90000,13.45000,13.65000,186000
01/31/2008,0000,13.70000,13.95000,13.55000,13.90000,196000
02/01/2008,0000,13.90000,14.65000,13.90000,14.50000,650000
02/12/2008,0000,14.40000,14.70000,14.25000,14.50000,411000
02/13/2008,0000,14.50000,14.70000,14.25000,14.25000,264000
02/14/2008,0000,14.30000,14.65000,14.25000,14.30000,545000
02/15/2008,0000,14.30000,14.50000,14.10000,14.35000,292000
02/18/2008,0000,14.40000,14.75000,14.40000,14.45000,655000
02/19/2008,0000,14.60000,15.30000,14.60000,15.00000,780000
02/20/2008,0000,14.80000,15.00000,14.30000,14.35000,419000
02/21/2008,0000,14.45000,14.90000,14.40000,14.85000,502000
02/22/2008,0000,14.50000,14.70000,14.50000,14.55000,396000
02/25/2008,0000,14.95000,15.55000,14.80000,15.55000,2148000
02/26/2008,0000,16.00000,16.60000,15.60000,16.60000,4696000
02/27/2008,0000,17.65000,17.65000,16.50000,17.00000,3122000
02/29/2008,0000,17.00000,17.40000,16.45000,16.70000,2034000
03/03/2008,0000,16.50000,17.85000,16.40000,17.85000,3365000
03/04/2008,0000,18.50000,19.05000,18.50000,18.50000,6613000
03/05/2008,0000,18.25000,19.70000,18.20000,19.60000,4987000
03/06/2008,0000,19.75000,20.30000,18.60000,18.90000,3546000
03/07/2008,0000,18.80000,19.50000,18.30000,18.30000,1773000
03/10/2008,0000,18.40000,19.15000,18.40000,18.60000,2164000
03/11/2008,0000,18.50000,19.20000,18.30000,19.00000,1736000
03/12/2008,0000,19.45000,19.50000,18.40000,18.65000,1639000
03/13/2008,0000,18.65000,18.80000,17.35000,17.35000,1520000
03/14/2008,0000,17.35000,17.70000,16.45000,16.90000,1250000
03/17/2008,0000,16.50000,17.25000,16.50000,16.90000,740000
03/18/2008,0000,17.00000,17.60000,16.85000,17.30000,1085000
03/19/2008,0000,17.70000,17.95000,17.20000,17.25000,1191000
03/20/2008,0000,17.25000,17.60000,16.95000,17.45000,970000
03/21/2008,0000,17.60000,17.60000,17.05000,17.30000,725000
03/24/2008,0000,18.50000,18.50000,18.05000,18.50000,1831000
03/25/2008,0000,19.50000,19.50000,18.60000,18.75000,2197000
03/26/2008,0000,18.90000,19.40000,18.55000,18.85000,1571000
03/27/2008,0000,18.80000,18.80000,18.35000,18.35000,1210000
03/28/2008,0000,18.50000,19.20000,18.35000,18.85000,1028000
03/31/2008,0000,19.30000,20.15000,18.75000,20.15000,4669000
04/01/2008,0000,20.90000,21.55000,19.70000,19.70000,7458000
04/02/2008,0000,19.80000,20.00000,19.00000,19.40000,1930000
04/03/2008,0000,19.40000,19.90000,19.30000,19.40000,1513000
04/07/2008,0000,19.50000,20.70000,19.50000,20.60000,1884000
04/08/2008,0000,20.50000,20.50000,19.85000,19.90000,966000
04/09/2008,0000,20.40000,21.25000,20.35000,21.25000,1257000
04/10/2008,0000,21.95000,22.70000,21.35000,22.70000,3208000
04/11/2008,0000,23.75000,24.25000,23.50000,24.25000,4863000
04/14/2008,0000,25.50000,25.90000,25.50000,25.90000,1533000
04/15/2008,0000,27.70000,27.70000,27.70000,27.70000,2018000
04/16/2008,0000,29.60000,29.60000,27.70000,28.05000,11598000
04/17/2008,0000,28.00000,30.00000,27.50000,30.00000,7986000
04/18/2008,0000,30.55000,32.10000,30.55000,32.10000,9328000
04/21/2008,0000,33.90000,33.90000,29.90000,29.90000,7935000
04/22/2008,0000,28.70000,29.90000,28.50000,29.70000,4491000
04/23/2008,0000,29.70000,31.00000,28.90000,30.10000,5818000
04/24/2008,0000,30.60000,32.20000,30.30000,32.20000,3961000
04/25/2008,0000,33.30000,33.70000,29.95000,30.10000,6608000
04/28/2008,0000,29.50000,29.65000,28.05000,29.45000,2515000
04/29/2008,0000,29.45000,29.80000,27.40000,27.60000,2891000
04/30/2008,0000,27.40000,28.95000,26.85000,28.60000,3248000
05/02/2008,0000,29.10000,29.30000,27.85000,27.95000,1895000
05/05/2008,0000,28.10000,29.80000,28.05000,29.05000,2589000
05/06/2008,0000,29.00000,29.05000,28.00000,28.15000,1643000
05/07/2008,0000,28.45000,29.40000,28.40000,28.75000,1470000
05/08/2008,0000,29.00000,29.80000,28.70000,28.95000,2315000
05/09/2008,0000,29.00000,29.60000,28.10000,28.10000,1876000
05/12/2008,0000,28.50000,29.50000,28.10000,29.00000,2055000
05/13/2008,0000,29.35000,30.20000,28.35000,30.10000,2263000
05/14/2008,0000,29.80000,29.90000,28.50000,28.50000,1862000
05/15/2008,0000,28.70000,30.00000,28.70000,29.35000,2507000
05/16/2008,0000,29.80000,29.95000,28.80000,29.10000,1937000
05/19/2008,0000,29.40000,31.10000,29.30000,31.10000,3644000
05/20/2008,0000,31.70000,31.80000,29.10000,29.10000,3266000
05/21/2008,0000,28.90000,29.75000,28.50000,28.80000,1681000
05/22/2008,0000,28.85000,29.45000,28.50000,28.80000,1283000
05/23/2008,0000,29.25000,29.25000,26.80000,26.80000,1356000
05/26/2008,0000,26.50000,27.40000,25.00000,25.00000,1653000
05/27/2008,0000,25.00000,25.85000,24.65000,25.30000,1265000
05/28/2008,0000,25.50000,27.05000,25.30000,25.95000,2708000
05/29/2008,0000,26.80000,26.80000,24.80000,25.00000,1376000
05/30/2008,0000,25.05000,25.75000,23.25000,23.25000,1606000
06/02/2008,0000,23.25000,23.50000,22.30000,23.10000,859000
06/03/2008,0000,23.00000,23.50000,22.80000,22.80000,537000
06/04/2008,0000,22.80000,24.35000,22.50000,24.35000,1255000
06/05/2008,0000,24.80000,24.80000,23.80000,24.60000,1329000
06/06/2008,0000,24.70000,25.40000,24.40000,24.40000,1030000
06/10/2008,0000,23.25000,24.00000,22.50000,22.80000,752000
06/11/2008,0000,22.90000,23.30000,21.50000,21.50000,594000
06/12/2008,0000,20.00000,20.60000,20.00000,20.00000,940000
06/13/2008,0000,19.80000,20.20000,18.60000,19.20000,1145000
06/16/2008,0000,19.50000,20.50000,19.40000,20.50000,1323000
06/17/2008,0000,20.40000,20.50000,19.60000,20.50000,1125000
06/18/2008,0000,20.10000,21.90000,20.10000,21.90000,1434000
06/19/2008,0000,21.80000,23.20000,21.60000,22.35000,2809000
06/20/2008,0000,23.00000,23.10000,21.10000,21.30000,1474000
06/23/2008,0000,20.20000,21.00000,19.85000,20.30000,829000
06/24/2008,0000,19.60000,21.00000,19.30000,19.30000,773000
06/25/2008,0000,19.40000,20.65000,19.40000,20.65000,1218000
06/26/2008,0000,21.00000,22.05000,21.00000,22.05000,1158000
06/27/2008,0000,21.00000,23.50000,21.00000,22.65000,6592000
06/30/2008,0000,23.15000,23.20000,21.10000,21.10000,2560000
07/01/2008,0000,20.40000,21.10000,19.65000,19.65000,1683000
07/02/2008,0000,18.80000,21.00000,18.80000,21.00000,2008000
07/03/2008,0000,20.70000,22.45000,19.60000,22.45000,2051000
07/04/2008,0000,23.00000,23.30000,21.40000,21.40000,2124000
07/07/2008,0000,21.40000,22.80000,21.00000,22.80000,1881000
07/08/2008,0000,22.65000,23.60000,21.30000,22.00000,2831000
07/09/2008,0000,23.20000,23.20000,21.60000,22.00000,1751000
07/10/2008,0000,22.20000,22.60000,21.50000,21.75000,1024000
07/11/2008,0000,22.15000,23.25000,21.75000,23.25000,2557000
07/14/2008,0000,23.60000,23.60000,22.40000,22.60000,2347000
07/15/2008,0000,22.00000,22.30000,21.05000,21.05000,1570000
07/16/2008,0000,21.05000,21.40000,19.60000,19.80000,1677000
07/17/2008,0000,20.70000,20.70000,20.00000,20.45000,1366000
07/18/2008,0000,20.90000,20.90000,19.05000,19.20000,1066000
07/21/2008,0000,19.60000,20.05000,19.00000,19.70000,1273000
07/22/2008,0000,19.70000,20.05000,19.30000,19.50000,574000
07/23/2008,0000,19.80000,20.85000,19.80000,20.85000,922000
07/24/2008,0000,21.50000,22.25000,21.20000,22.25000,2252000
07/25/2008,0000,21.60000,22.10000,21.20000,21.80000,968000
07/29/2008,0000,20.35000,21.20000,20.35000,20.60000,727000
07/30/2008,0000,21.15000,21.60000,20.75000,20.80000,1014000
07/31/2008,0000,21.25000,21.40000,19.75000,20.00000,923000
08/01/2008,0000,20.00000,20.70000,19.40000,20.70000,605000
08/04/2008,0000,20.70000,20.70000,19.90000,20.00000,481000
08/05/2008,0000,20.05000,20.65000,19.15000,19.20000,681000
08/06/2008,0000,19.90000,20.00000,19.20000,19.60000,815000
08/07/2008,0000,19.60000,20.00000,19.50000,19.60000,483000
08/08/2008,0000,19.50000,19.90000,19.10000,19.60000,715000
08/11/2008,0000,19.80000,20.85000,19.80000,20.70000,970000
08/12/2008,0000,20.70000,20.80000,19.70000,20.10000,870000
08/13/2008,0000,20.00000,20.90000,19.80000,20.40000,798000
08/14/2008,0000,20.50000,21.60000,20.15000,20.90000,1732000
08/15/2008,0000,21.20000,21.20000,20.00000,20.00000,606000
08/18/2008,0000,19.50000,20.00000,19.30000,19.30000,484000
08/19/2008,0000,18.50000,19.80000,18.50000,19.80000,619000
08/20/2008,0000,19.50000,20.30000,19.50000,19.70000,613000
08/21/2008,0000,19.80000,19.90000,19.10000,19.10000,349000
08/22/2008,0000,19.20000,19.35000,18.15000,18.60000,661000
08/25/2008,0000,19.00000,19.90000,19.00000,19.90000,1479000
08/26/2008,0000,19.90000,20.00000,19.25000,19.40000,1140000
08/27/2008,0000,19.40000,19.80000,19.15000,19.20000,600000
08/28/2008,0000,19.40000,19.65000,19.05000,19.10000,534000
08/29/2008,0000,19.50000,19.60000,19.20000,19.40000,415000
09/01/2008,0000,19.40000,19.40000,18.50000,18.55000,475000
09/02/2008,0000,18.50000,18.70000,18.10000,18.10000,485000
09/03/2008,0000,18.05000,18.15000,16.85000,16.85000,547000
09/04/2008,0000,15.80000,16.20000,15.70000,15.70000,912000
09/05/2008,0000,14.65000,14.80000,14.65000,14.65000,680000
09/08/2008,0000,15.20000,15.65000,15.15000,15.65000,562000
09/09/2008,0000,16.00000,16.00000,14.60000,14.60000,902000
09/10/2008,0000,14.40000,15.60000,14.40000,15.60000,1325000
09/11/2008,0000,15.60000,15.80000,15.10000,15.20000,1068000
09/12/2008,0000,15.30000,16.25000,14.60000,16.25000,1335000
09/15/2008,0000,16.00000,16.00000,15.25000,15.35000,1005000
09/16/2008,0000,14.30000,14.85000,14.30000,14.30000,1421000
09/17/2008,0000,15.10000,15.30000,14.10000,14.35000,1203000
09/18/2008,0000,13.35000,13.70000,13.35000,13.35000,1184000
09/19/2008,0000,14.20000,14.25000,13.80000,14.25000,976000
09/22/2008,0000,14.70000,15.10000,14.30000,15.00000,1161000
09/23/2008,0000,14.20000,15.40000,14.00000,15.20000,1233000
09/24/2008,0000,15.15000,15.65000,14.80000,15.10000,1211000
09/25/2008,0000,14.85000,15.00000,14.45000,14.60000,556000
09/26/2008,0000,14.60000,14.80000,13.65000,13.65000,608000
09/30/2008,0000,12.70000,12.70000,12.70000,12.70000,244000
10/01/2008,0000,12.90000,13.35000,12.80000,13.15000,436000
10/02/2008,0000,13.10000,13.70000,12.80000,13.15000,545000
10/03/2008,0000,13.05000,13.85000,12.70000,13.65000,502000
10/06/2008,0000,13.40000,13.40000,12.80000,12.85000,318000
10/07/2008,0000,12.40000,12.85000,12.20000,12.60000,406000
10/08/2008,0000,12.40000,12.40000,11.75000,11.75000,495000
10/09/2008,0000,11.20000,11.60000,10.95000,10.95000,553000
10/13/2008,0000,10.60000,10.60000,10.60000,10.60000,139000
10/14/2008,0000,11.10000,11.30000,10.80000,11.30000,750000
10/15/2008,0000,11.35000,11.35000,10.95000,11.00000,574000
10/16/2008,0000,10.65000,11.50000,10.65000,11.00000,678000
10/17/2008,0000,11.20000,11.30000,10.65000,10.65000,428000
10/20/2008,0000,10.35000,10.55000,10.30000,10.35000,329000
10/21/2008,0000,10.75000,11.05000,10.50000,11.00000,601000
10/22/2008,0000,10.80000,11.00000,10.65000,10.70000,338000
10/23/2008,0000,10.35000,10.40000,10.35000,10.35000,276000
10/24/2008,0000,10.45000,10.45000,9.99000,9.99000,414000
10/27/2008,0000,9.30000,9.68000,9.30000,9.30000,382000
10/28/2008,0000,8.66000,9.53000,8.65000,9.53000,471000
10/29/2008,0000,9.90000,10.15000,9.90000,10.00000,923000
10/30/2008,0000,10.70000,10.70000,10.50000,10.70000,380000
10/31/2008,0000,11.40000,11.40000,11.40000,11.40000,292000
11/03/2008,0000,12.15000,12.15000,12.15000,12.15000,433000
11/04/2008,0000,13.00000,13.00000,12.90000,13.00000,2622000
11/05/2008,0000,13.80000,13.90000,13.15000,13.90000,2087000
11/06/2008,0000,12.95000,14.85000,12.95000,14.85000,4876000
11/07/2008,0000,14.00000,15.85000,14.00000,15.85000,3969000
11/10/2008,0000,16.10000,16.95000,15.75000,16.95000,2356000
11/11/2008,0000,17.30000,18.10000,15.80000,16.25000,4736000
11/12/2008,0000,16.00000,17.35000,16.00000,17.35000,3178000
11/13/2008,0000,17.35000,18.55000,17.30000,18.55000,4241000
11/14/2008,0000,19.35000,19.80000,18.55000,19.80000,3945000
11/17/2008,0000,20.00000,21.00000,18.45000,18.45000,4074000
11/18/2008,0000,17.20000,18.30000,17.20000,17.20000,4657000
11/19/2008,0000,16.55000,17.45000,16.10000,17.15000,4027000
11/20/2008,0000,16.10000,18.35000,16.10000,18.35000,5106000
11/21/2008,0000,18.10000,18.70000,17.10000,17.30000,4590000
11/24/2008,0000,17.50000,18.50000,17.35000,18.50000,4200000
11/25/2008,0000,18.60000,19.00000,17.80000,18.15000,4203000
11/26/2008,0000,18.15000,19.40000,18.15000,19.40000,2869000
11/27/2008,0000,19.60000,20.75000,18.90000,20.75000,5625000
11/28/2008,0000,20.50000,21.45000,19.50000,19.60000,5316000
12/01/2008,0000,19.40000,20.90000,19.40000,19.85000,4594000
12/02/2008,0000,19.00000,20.80000,19.00000,19.90000,5046000
12/03/2008,0000,20.50000,20.85000,19.20000,19.40000,5055000
12/04/2008,0000,19.85000,19.90000,18.05000,18.05000,4117000
12/05/2008,0000,18.05000,18.45000,17.50000,18.10000,3153000
12/08/2008,0000,18.70000,19.35000,18.70000,19.35000,3836000
12/09/2008,0000,20.00000,20.40000,19.20000,19.30000,4345000
12/10/2008,0000,19.30000,20.40000,19.30000,20.05000,4454000
12/11/2008,0000,20.20000,20.70000,19.30000,19.35000,4002000
12/12/2008,0000,19.35000,20.20000,18.55000,18.60000,3628000
12/15/2008,0000,19.80000,19.80000,18.50000,18.65000,4039000
12/16/2008,0000,18.65000,19.30000,18.15000,18.65000,2767000
12/17/2008,0000,19.20000,19.40000,18.65000,18.65000,2951000
12/18/2008,0000,18.80000,19.95000,18.70000,19.95000,4077000
12/19/2008,0000,20.70000,21.30000,19.85000,19.95000,10402000
12/22/2008,0000,19.95000,20.30000,18.60000,18.60000,3921000
12/23/2008,0000,18.10000,18.20000,17.40000,17.50000,2372000
12/24/2008,0000,17.80000,18.70000,17.80000,18.70000,7644000
12/25/2008,0000,18.90000,19.15000,18.50000,18.80000,3772000
12/26/2008,0000,18.60000,18.85000,18.30000,18.40000,1556000
12/29/2008,0000,18.40000,18.80000,18.25000,18.35000,1641000
12/30/2008,0000,18.55000,19.30000,18.45000,19.30000,3189000
12/31/2008,0000,19.30000,19.30000,18.45000,18.90000,1964000
01/05/2009,0000,20.00000,20.00000,18.65000,18.75000,2903000
01/06/2009,0000,18.90000,19.35000,18.50000,19.10000,3159000
01/07/2009,0000,19.15000,19.30000,18.70000,18.70000,2061000
01/08/2009,0000,18.60000,19.15000,17.55000,17.80000,2711000
01/09/2009,0000,17.80000,18.50000,17.40000,17.80000,1854000
01/12/2009,0000,18.30000,18.45000,17.80000,17.90000,1566000
01/13/2009,0000,18.10000,18.40000,17.70000,17.85000,1877000
01/14/2009,0000,17.75000,18.10000,17.70000,17.70000,1113000
01/15/2009,0000,17.30000,17.60000,16.70000,16.70000,1154000
01/16/2009,0000,16.70000,16.70000,16.00000,16.60000,1148000
01/19/2009,0000,16.60000,16.75000,16.20000,16.25000,758000
01/20/2009,0000,15.90000,16.00000,15.15000,15.15000,1017000
01/21/2009,0000,14.65000,14.85000,14.10000,14.75000,1968000
02/02/2009,0000,14.50000,15.00000,14.50000,14.60000,593000
02/03/2009,0000,14.60000,15.60000,14.60000,15.60000,1947000
02/04/2009,0000,15.95000,16.30000,15.65000,15.70000,2097000
02/05/2009,0000,15.95000,16.50000,15.90000,16.00000,1404000
02/06/2009,0000,16.25000,16.30000,15.75000,15.75000,980000
02/09/2009,0000,16.00000,16.10000,15.55000,15.55000,649000
02/10/2009,0000,15.60000,16.00000,15.60000,15.80000,650000
02/11/2009,0000,15.10000,15.60000,15.05000,15.50000,951000
02/12/2009,0000,15.50000,15.90000,15.15000,15.15000,935000
02/13/2009,0000,15.30000,15.45000,15.25000,15.35000,804000
02/16/2009,0000,15.35000,16.15000,15.25000,15.85000,1394000
02/17/2009,0000,15.90000,16.00000,15.30000,15.40000,564000
02/18/2009,0000,15.15000,15.75000,15.10000,15.40000,851000
02/19/2009,0000,15.40000,16.45000,15.40000,16.45000,2551000
02/20/2009,0000,16.80000,17.50000,16.60000,16.85000,5924000
02/23/2009,0000,17.20000,17.30000,16.70000,16.80000,2650000
02/24/2009,0000,16.50000,17.10000,16.30000,16.50000,1428000
02/25/2009,0000,16.60000,16.80000,16.30000,16.30000,1424000
02/26/2009,0000,16.60000,16.75000,16.20000,16.20000,920000
02/27/2009,0000,16.20000,16.40000,16.10000,16.25000,1024000
03/02/2009,0000,16.80000,16.95000,16.05000,16.35000,1634000
03/03/2009,0000,16.05000,16.20000,15.65000,16.20000,1032000
03/04/2009,0000,16.15000,17.20000,15.85000,16.75000,3232000
03/05/2009,0000,16.95000,17.40000,16.60000,16.90000,3274000
03/06/2009,0000,16.90000,17.45000,16.90000,16.95000,2528000
03/09/2009,0000,17.05000,17.80000,17.00000,17.45000,2589000
03/10/2009,0000,17.45000,18.65000,17.45000,18.10000,7103000
03/11/2009,0000,17.80000,18.10000,17.40000,17.45000,2627000
03/12/2009,0000,17.60000,18.30000,17.55000,17.80000,2594000
03/13/2009,0000,18.00000,18.25000,17.80000,17.95000,1915000
03/16/2009,0000,18.15000,18.65000,18.00000,18.10000,2201000
03/17/2009,0000,18.05000,19.25000,17.90000,18.75000,4212000
03/18/2009,0000,18.90000,18.90000,17.70000,17.90000,2414000
03/19/2009,0000,18.05000,18.90000,18.00000,18.40000,4713000
03/20/2009,0000,18.75000,18.75000,18.00000,18.05000,1481000
03/23/2009,0000,18.30000,18.65000,18.00000,18.50000,1698000
03/24/2009,0000,18.80000,19.30000,18.80000,18.90000,3841000
03/25/2009,0000,18.90000,19.10000,18.55000,18.60000,2602000
03/26/2009,0000,18.70000,19.00000,18.40000,18.45000,1515000
03/27/2009,0000,18.70000,19.10000,18.30000,18.70000,2709000
03/30/2009,0000,18.90000,19.00000,17.65000,17.70000,1756000
03/31/2009,0000,17.85000,18.00000,17.50000,17.65000,935000
04/01/2009,0000,17.80000,18.60000,17.70000,18.30000,2185000
04/02/2009,0000,18.60000,19.10000,18.45000,18.70000,2438000
04/03/2009,0000,19.00000,20.00000,18.70000,20.00000,4570000
04/06/2009,0000,20.90000,20.90000,19.80000,20.00000,6191000
04/07/2009,0000,20.00000,20.50000,19.75000,20.20000,3161000
04/08/2009,0000,20.00000,20.80000,19.20000,19.20000,3289000
04/09/2009,0000,19.40000,20.25000,19.30000,20.00000,2602000
04/10/2009,0000,20.30000,20.70000,20.00000,20.45000,3399000
04/13/2009,0000,20.65000,20.70000,20.00000,20.00000,2149000
04/14/2009,0000,20.00000,20.00000,19.50000,19.60000,1651000
04/15/2009,0000,19.60000,20.20000,19.50000,19.80000,1504000
04/16/2009,0000,20.40000,20.45000,19.90000,20.00000,2677000
04/17/2009,0000,20.10000,20.45000,18.60000,18.60000,2624000
04/20/2009,0000,18.10000,18.55000,17.30000,17.55000,1473000
04/21/2009,0000,16.65000,18.10000,16.65000,18.05000,1509000
04/22/2009,0000,18.00000,18.35000,17.80000,18.00000,1066000
04/23/2009,0000,18.15000,18.50000,17.55000,18.25000,2218000
04/24/2009,0000,18.50000,18.85000,18.25000,18.40000,2020000
04/27/2009,0000,18.65000,18.65000,17.15000,17.20000,1472000
04/28/2009,0000,17.05000,18.40000,17.05000,17.95000,4851000
04/29/2009,0000,17.70000,17.85000,16.70000,16.90000,2615000
04/30/2009,0000,17.20000,18.05000,17.20000,18.05000,2328000
05/04/2009,0000,18.95000,19.30000,18.50000,19.30000,3876000
05/05/2009,0000,19.30000,19.30000,18.30000,18.65000,2408000
05/06/2009,0000,18.50000,19.65000,18.50000,19.15000,3256000
05/07/2009,0000,19.50000,20.20000,19.00000,19.40000,2729000
05/08/2009,0000,19.40000,19.50000,18.55000,18.80000,1526000
05/11/2009,0000,18.90000,19.40000,18.55000,19.10000,1734000
05/12/2009,0000,19.10000,19.10000,18.05000,18.05000,1199000
05/13/2009,0000,18.10000,18.90000,18.10000,18.50000,1110000
05/14/2009,0000,18.10000,19.30000,18.10000,18.55000,1701000
05/15/2009,0000,19.10000,19.80000,18.70000,19.80000,2175000
05/18/2009,0000,20.45000,21.15000,20.45000,21.15000,2776000
05/19/2009,0000,22.60000,22.60000,20.40000,20.75000,9067000
05/20/2009,0000,20.90000,21.00000,19.35000,19.85000,3129000
05/21/2009,0000,19.80000,20.50000,19.50000,20.10000,2331000
05/22/2009,0000,19.50000,21.45000,19.50000,20.80000,4334000
05/25/2009,0000,21.30000,21.80000,20.70000,20.70000,2776000
05/26/2009,0000,21.00000,21.20000,19.40000,19.40000,2103000
05/27/2009,0000,20.15000,20.30000,19.80000,20.25000,1553000
06/01/2009,0000,20.70000,21.50000,20.40000,20.90000,2460000
06/02/2009,0000,21.20000,21.80000,20.20000,20.30000,2511000
06/03/2009,0000,20.15000,20.55000,19.45000,19.70000,1198000
06/04/2009,0000,19.70000,20.10000,19.35000,19.60000,819000
06/05/2009,0000,19.85000,19.85000,19.30000,19.35000,551000
06/08/2009,0000,19.90000,20.00000,19.35000,19.35000,678000
06/09/2009,0000,19.35000,19.50000,18.05000,18.15000,1013000
06/10/2009,0000,18.45000,18.60000,17.70000,18.10000,697000
06/11/2009,0000,18.20000,18.65000,17.80000,18.60000,1120000
06/12/2009,0000,18.50000,19.00000,18.10000,18.20000,964000
06/15/2009,0000,18.10000,18.20000,16.95000,17.05000,913000
06/16/2009,0000,16.75000,17.60000,16.75000,17.25000,725000
06/17/2009,0000,17.45000,17.55000,16.85000,16.90000,580000
06/18/2009,0000,16.90000,17.40000,16.50000,16.80000,506000
06/19/2009,0000,17.20000,17.30000,16.80000,17.30000,450000
06/22/2009,0000,17.15000,17.50000,17.10000,17.30000,379000
06/23/2009,0000,17.15000,17.30000,16.80000,16.95000,405000
06/24/2009,0000,17.00000,17.70000,17.00000,17.35000,677000
06/25/2009,0000,17.80000,18.20000,17.50000,17.75000,668000
06/26/2009,0000,18.00000,18.25000,17.75000,17.80000,889000
06/29/2009,0000,17.90000,18.00000,17.40000,17.45000,206000
06/30/2009,0000,17.60000,18.65000,17.60000,18.65000,2532000
07/01/2009,0000,18.50000,18.60000,18.00000,18.55000,1245000
07/02/2009,0000,18.45000,18.70000,18.25000,18.50000,1074000
07/03/2009,0000,18.30000,18.45000,18.10000,18.15000,461000
07/06/2009,0000,18.30000,19.40000,18.30000,19.40000,2662000
07/07/2009,0000,19.70000,19.80000,19.15000,19.15000,1884000
07/08/2009,0000,18.95000,19.45000,18.80000,19.15000,825000
07/09/2009,0000,19.10000,19.40000,18.85000,18.90000,847000
07/10/2009,0000,19.15000,19.35000,18.90000,18.90000,1167000
07/13/2009,0000,19.20000,19.20000,17.80000,17.80000,877000
07/14/2009,0000,18.20000,18.40000,17.80000,18.25000,850000
07/15/2009,0000,18.50000,18.85000,18.30000,18.85000,1011000
07/16/2009,0000,19.15000,19.80000,18.95000,19.65000,2601000
07/17/2009,0000,20.10000,20.50000,19.90000,20.40000,3567000
07/20/2009,0000,20.85000,21.10000,20.20000,20.80000,3021000
07/21/2009,0000,20.95000,20.95000,20.00000,20.80000,1647000
07/22/2009,0000,21.00000,21.90000,20.90000,21.20000,6790000
07/23/2009,0000,21.20000,21.45000,20.60000,20.70000,1687000
07/24/2009,0000,20.95000,21.30000,20.05000,20.30000,1736000
07/27/2009,0000,20.30000,20.60000,19.90000,20.15000,1177000
07/28/2009,0000,20.35000,20.45000,20.15000,20.20000,917000
07/29/2009,0000,20.20000,21.20000,20.20000,20.50000,3293000
07/30/2009,0000,20.50000,20.50000,19.90000,20.00000,940000
07/31/2009,0000,20.30000,20.40000,19.70000,19.70000,1332000
08/03/2009,0000,20.00000,20.50000,19.80000,20.05000,1057000
08/04/2009,0000,20.30000,20.60000,19.90000,19.90000,1175000
08/05/2009,0000,20.10000,20.40000,19.10000,19.20000,756000
08/06/2009,0000,19.30000,19.50000,18.55000,19.10000,737000
08/10/2009,0000,17.80000,18.90000,17.80000,18.50000,601000
08/11/2009,0000,18.20000,18.95000,18.20000,18.80000,374000
08/12/2009,0000,18.70000,19.00000,18.50000,18.80000,354000
08/13/2009,0000,19.00000,19.10000,18.90000,19.00000,364000
08/14/2009,0000,19.15000,19.40000,19.00000,19.00000,279000
08/17/2009,0000,19.10000,19.20000,18.45000,18.55000,248000
08/18/2009,0000,18.20000,18.60000,18.00000,18.00000,441000
08/19/2009,0000,18.45000,18.50000,18.05000,18.10000,306000
08/20/2009,0000,18.10000,18.30000,17.50000,18.30000,459000
08/21/2009,0000,18.30000,18.45000,18.00000,18.00000,334000
08/24/2009,0000,18.10000,18.30000,18.00000,18.10000,276000
08/25/2009,0000,18.25000,18.30000,18.05000,18.30000,209000
08/26/2009,0000,18.60000,18.60000,17.50000,18.00000,296000
08/27/2009,0000,17.50000,18.00000,17.50000,17.70000,118000
08/28/2009,0000,17.70000,17.95000,17.60000,17.60000,476000
08/31/2009,0000,16.40000,17.00000,16.40000,16.90000,804000
09/01/2009,0000,16.40000,16.95000,16.40000,16.90000,754000
09/02/2009,0000,16.60000,17.20000,16.60000,17.10000,365000
09/03/2009,0000,17.30000,17.60000,16.70000,17.40000,569000
09/04/2009,0000,17.60000,17.70000,17.10000,17.20000,395000
09/07/2009,0000,17.40000,17.60000,17.20000,17.45000,374000
09/08/2009,0000,18.65000,18.65000,18.65000,18.65000,871000
09/09/2009,0000,19.80000,19.80000,18.65000,18.85000,3084000
09/10/2009,0000,18.85000,19.20000,18.10000,18.20000,812000
09/11/2009,0000,18.20000,18.50000,18.10000,18.20000,415000
09/14/2009,0000,18.40000,18.60000,17.70000,17.80000,351000
09/15/2009,0000,17.80000,18.50000,17.80000,18.15000,451000
09/16/2009,0000,18.40000,18.40000,17.90000,18.30000,407000
09/17/2009,0000,18.30000,18.50000,18.10000,18.30000,517000
09/18/2009,0000,18.10000,18.40000,18.10000,18.35000,342000
09/21/2009,0000,18.30000,18.40000,18.10000,18.15000,268000
09/22/2009,0000,18.00000,18.80000,18.00000,18.50000,841000
09/23/2009,0000,18.40000,18.60000,17.90000,17.90000,522000
09/24/2009,0000,17.90000,18.15000,17.70000,18.05000,245000
09/25/2009,0000,18.00000,18.70000,18.00000,18.25000,968000
09/28/2009,0000,18.30000,18.40000,17.80000,17.90000,369000
09/29/2009,0000,18.00000,18.65000,18.00000,18.20000,707000
09/30/2009,0000,18.20000,18.45000,18.10000,18.25000,341000
10/01/2009,0000,18.30000,18.50000,18.25000,18.35000,516000
10/02/2009,0000,18.00000,18.20000,17.85000,18.05000,470000
10/05/2009,0000,17.80000,18.20000,17.80000,18.05000,177000
10/06/2009,0000,18.10000,18.30000,18.05000,18.05000,352000
10/07/2009,0000,18.25000,19.30000,18.20000,19.30000,4222000
10/08/2009,0000,19.30000,19.45000,18.70000,18.70000,1749000
10/09/2009,0000,18.70000,19.60000,18.70000,19.00000,1914000
10/12/2009,0000,19.50000,19.50000,19.10000,19.20000,834000
10/13/2009,0000,18.70000,19.20000,18.70000,18.80000,805000
10/14/2009,0000,18.80000,19.20000,18.80000,18.90000,718000
10/15/2009,0000,19.05000,19.05000,18.65000,18.70000,699000
10/16/2009,0000,19.00000,20.00000,18.90000,20.00000,5326000
10/19/2009,0000,19.40000,20.10000,19.40000,19.70000,2172000
10/20/2009,0000,19.75000,19.75000,19.35000,19.40000,1100000
10/21/2009,0000,19.70000,19.70000,19.25000,19.30000,687000
10/22/2009,0000,19.20000,19.60000,19.00000,19.10000,707000
10/23/2009,0000,19.45000,19.45000,19.10000,19.10000,466000
10/26/2009,0000,19.45000,19.45000,19.00000,19.00000,304000
10/27/2009,0000,19.00000,19.45000,18.80000,18.90000,774000
10/28/2009,0000,18.90000,19.10000,18.55000,18.55000,270000
10/29/2009,0000,18.35000,18.40000,17.30000,17.75000,939000
10/30/2009,0000,17.85000,18.10000,17.50000,17.85000,315000
11/02/2009,0000,16.75000,17.45000,16.65000,17.20000,557000
11/03/2009,0000,17.20000,17.45000,17.20000,17.25000,308000
11/04/2009,0000,17.50000,17.85000,17.40000,17.60000,324000
11/05/2009,0000,17.60000,17.70000,17.30000,17.70000,221000
11/06/2009,0000,18.00000,18.05000,17.70000,17.80000,159000
11/09/2009,0000,18.00000,18.00000,17.60000,17.80000,348000
11/10/2009,0000,18.00000,18.30000,17.85000,17.95000,193000
11/11/2009,0000,18.00000,18.25000,17.95000,18.00000,224000
11/12/2009,0000,18.20000,18.20000,18.00000,18.00000,258000
11/13/2009,0000,18.00000,18.10000,17.80000,17.90000,197000
11/16/2009,0000,17.90000,18.25000,17.90000,18.10000,327000
11/17/2009,0000,18.30000,18.40000,18.00000,18.00000,440000
11/18/2009,0000,18.30000,18.30000,18.00000,18.20000,235000
11/19/2009,0000,18.05000,18.50000,18.05000,18.20000,419000
11/20/2009,0000,18.20000,18.40000,17.95000,17.95000,195000
11/23/2009,0000,18.00000,18.00000,17.75000,17.75000,208000
11/24/2009,0000,17.80000,18.00000,17.80000,17.85000,132000
11/25/2009,0000,17.85000,18.00000,17.85000,18.00000,154000
11/26/2009,0000,18.05000,18.10000,17.85000,18.00000,301000
11/27/2009,0000,17.85000,17.85000,17.55000,17.55000,324000
11/30/2009,0000,17.10000,17.75000,17.10000,17.70000,175000
12/01/2009,0000,17.70000,17.70000,17.20000,17.40000,329000
12/02/2009,0000,17.60000,17.80000,17.50000,17.60000,284000
12/03/2009,0000,17.70000,17.75000,17.60000,17.60000,208000
12/04/2009,0000,17.70000,17.80000,17.60000,17.60000,163000
12/07/2009,0000,17.85000,18.00000,17.70000,18.00000,311000
12/08/2009,0000,18.00000,18.00000,17.70000,17.80000,102000
12/09/2009,0000,17.80000,18.20000,17.80000,18.00000,482000
12/11/2009,0000,18.30000,18.65000,18.10000,18.20000,1201000
12/14/2009,0000,18.20000,18.55000,18.15000,18.35000,558000
12/15/2009,0000,18.30000,18.35000,18.15000,18.15000,333000
12/16/2009,0000,18.20000,18.20000,17.80000,17.85000,272000
12/17/2009,0000,18.00000,18.05000,17.80000,17.80000,358000
12/18/2009,0000,17.80000,17.95000,17.55000,17.80000,282000
12/21/2009,0000,17.80000,18.15000,17.75000,17.75000,170000
12/22/2009,0000,17.85000,17.95000,17.75000,17.85000,169000
12/23/2009,0000,17.90000,17.95000,17.80000,17.80000,268000
12/25/2009,0000,18.10000,18.20000,17.95000,18.10000,402000
12/25/2009,0000,18.10000,18.20000,17.95000,18.10000,402000
12/28/2009,0000,18.30000,18.30000,18.05000,18.10000,535000
12/29/2009,1230,18.10000,18.10000,17.90000,17.90000,325000
