DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.20000,30.20000,29.75000,29.80000,1611900
04/03/2007,0000,29.80000,30.25000,29.80000,29.80000,1076300
04/04/2007,0000,29.80000,30.10000,29.30000,29.65000,1663300
04/09/2007,0000,29.80000,29.80000,29.20000,29.20000,963000
04/10/2007,0000,29.20000,29.50000,29.10000,29.35000,735300
04/11/2007,0000,30.00000,30.50000,29.80000,29.85000,2493500
04/12/2007,0000,30.00000,30.35000,29.90000,30.20000,1810600
04/13/2007,0000,30.50000,30.50000,29.80000,29.80000,1323500
04/16/2007,0000,30.00000,30.20000,29.80000,29.80000,1210200
04/17/2007,0000,30.00000,30.00000,29.05000,29.20000,1295700
04/18/2007,0000,29.20000,29.30000,28.90000,29.20000,812600
04/19/2007,0000,29.20000,29.30000,28.75000,28.80000,965000
04/20/2007,0000,28.80000,29.20000,28.70000,28.95000,1302900
04/23/2007,0000,29.15000,29.40000,29.00000,29.00000,806400
04/24/2007,0000,29.05000,29.20000,28.85000,29.00000,640600
04/25/2007,0000,28.95000,29.00000,28.80000,28.80000,692100
04/26/2007,0000,29.10000,29.10000,28.80000,28.85000,485100
04/27/2007,0000,29.20000,29.20000,28.90000,28.90000,846600
04/30/2007,0000,28.95000,29.10000,28.65000,28.70000,764200
05/02/2007,0000,29.00000,29.15000,28.60000,28.60000,640600
05/03/2007,0000,28.65000,28.80000,28.00000,28.45000,821900
05/04/2007,0000,28.45000,28.90000,28.45000,28.90000,817700
05/07/2007,0000,29.60000,30.50000,29.40000,30.10000,5298100
05/08/2007,0000,30.10000,30.10000,29.70000,29.90000,1194700
05/09/2007,0000,30.00000,30.00000,29.40000,29.50000,933100
05/10/2007,0000,29.85000,29.85000,29.25000,29.50000,853800
05/11/2007,0000,29.40000,29.80000,29.25000,29.75000,917700
05/14/2007,0000,29.75000,29.80000,29.40000,29.50000,524200
05/15/2007,0000,29.50000,29.50000,29.15000,29.20000,335700
05/16/2007,0000,29.10000,29.40000,29.00000,29.30000,621000
05/17/2007,0000,29.30000,29.40000,29.10000,29.15000,489200
05/18/2007,0000,29.15000,29.50000,28.95000,29.40000,722000
05/21/2007,0000,29.60000,29.60000,29.20000,29.30000,460300
05/22/2007,0000,29.40000,29.50000,29.25000,29.30000,504600
05/23/2007,0000,29.35000,29.75000,29.35000,29.60000,826000
05/24/2007,0000,29.60000,29.60000,29.25000,29.30000,688000
05/25/2007,0000,29.40000,29.50000,29.20000,29.45000,430500
05/28/2007,0000,29.65000,29.65000,29.30000,29.50000,621000
05/29/2007,0000,29.60000,30.15000,29.60000,29.65000,1316300
05/30/2007,0000,29.65000,29.65000,29.40000,29.40000,493300
05/31/2007,0000,29.50000,29.80000,29.40000,29.50000,751800
06/01/2007,0000,29.50000,29.75000,29.50000,29.55000,611800
06/04/2007,0000,29.60000,30.00000,29.55000,29.90000,1213300
06/05/2007,0000,30.00000,30.10000,29.65000,29.70000,809500
06/06/2007,0000,29.60000,29.85000,29.60000,29.60000,831100
06/07/2007,0000,29.60000,30.20000,29.50000,30.10000,1867300
06/08/2007,0000,30.00000,30.95000,30.00000,30.70000,5100400
06/11/2007,0000,31.00000,31.50000,30.80000,30.85000,3703700
06/12/2007,0000,31.30000,31.45000,30.70000,31.05000,2124800
06/13/2007,0000,31.10000,31.35000,30.80000,30.95000,1811700
06/14/2007,0000,31.30000,31.80000,31.00000,31.20000,3040400
06/15/2007,0000,31.20000,31.30000,30.60000,30.60000,1838400
06/20/2007,0000,30.70000,30.80000,30.30000,30.35000,1467700
06/21/2007,0000,30.20000,30.80000,30.20000,30.80000,1329600
06/22/2007,0000,31.10000,32.80000,30.85000,32.60000,7115000
06/25/2007,0000,33.30000,33.50000,33.10000,33.10000,3521400
06/26/2007,0000,33.10000,34.20000,32.60000,34.20000,7955400
06/27/2007,0000,34.60000,35.10000,33.80000,34.00000,11337800
06/28/2007,0000,34.00000,34.40000,33.50000,33.60000,3824200
06/29/2007,0000,33.80000,34.65000,33.40000,34.10000,7034600
07/02/2007,0000,34.60000,34.90000,34.15000,34.70000,3203200
07/03/2007,0000,35.00000,36.55000,34.90000,36.20000,9775400
07/04/2007,0000,37.00000,37.10000,35.60000,35.65000,9264500
07/05/2007,0000,35.75000,36.35000,35.50000,36.10000,4112600
07/06/2007,0000,36.35000,36.50000,35.25000,35.45000,4162100
07/09/2007,0000,35.50000,37.50000,35.50000,36.90000,9617800
07/10/2007,0000,36.90000,37.00000,36.10000,36.40000,4587400
07/11/2007,0000,36.40000,36.70000,36.00000,36.00000,2720100
07/12/2007,0000,36.05000,36.90000,36.05000,36.65000,4318600
07/13/2007,0000,37.00000,37.00000,35.35000,35.35000,3841700
07/16/2007,0000,35.35000,35.80000,34.80000,34.90000,2784000
07/17/2007,0000,34.95000,35.45000,34.50000,35.40000,1742700
07/18/2007,0000,35.40000,35.95000,35.20000,35.40000,2311200
07/19/2007,0000,35.50000,36.20000,35.30000,36.10000,2617100
07/20/2007,0000,36.50000,36.60000,35.80000,35.95000,2662400
07/23/2007,0000,37.00000,38.45000,37.00000,38.45000,13475000
07/24/2007,0000,38.85000,39.80000,37.60000,38.15000,11984700
07/25/2007,0000,38.15000,39.40000,37.75000,39.30000,6283800
07/26/2007,0000,39.70000,39.80000,37.55000,37.55000,5698800
07/27/2007,0000,36.90000,37.50000,36.20000,36.35000,3211400
07/31/2007,0000,33.65000,34.50000,33.65000,34.00000,3485000
08/01/2007,0000,33.50000,34.35000,33.00000,33.00000,2497000
08/02/2007,0000,33.50000,33.90000,31.30000,32.05000,1999000
08/03/2007,0000,32.80000,33.80000,32.30000,33.20000,2043000
08/06/2007,0000,32.55000,33.50000,32.55000,33.00000,1516000
08/07/2007,0000,33.15000,33.50000,32.40000,32.40000,1095000
08/08/2007,0000,32.60000,33.20000,32.55000,33.00000,621000
08/09/2007,0000,33.40000,33.80000,33.00000,33.15000,1508000
08/10/2007,0000,33.80000,35.45000,33.80000,35.45000,6834000
08/13/2007,0000,36.50000,37.90000,36.00000,37.90000,8145000
08/14/2007,0000,38.50000,38.60000,36.55000,36.90000,7756000
08/15/2007,0000,36.40000,36.70000,34.35000,34.50000,5448000
08/16/2007,0000,33.75000,34.35000,32.50000,32.60000,3342000
08/17/2007,0000,32.60000,33.75000,31.70000,33.15000,3633000
08/20/2007,0000,35.20000,35.35000,34.50000,35.05000,3363000
08/21/2007,0000,35.05000,35.05000,33.70000,33.70000,2412000
08/22/2007,0000,34.00000,34.50000,33.75000,34.50000,1521000
08/23/2007,0000,35.15000,35.90000,35.10000,35.50000,3361000
08/24/2007,0000,35.00000,35.30000,34.60000,34.80000,1522000
08/27/2007,0000,35.50000,35.70000,34.80000,34.80000,1718000
08/28/2007,0000,35.00000,35.10000,34.50000,34.50000,818000
08/29/2007,0000,33.80000,34.20000,33.60000,34.10000,1398000
08/30/2007,0000,35.30000,36.00000,34.80000,35.25000,3541000
08/31/2007,0000,35.60000,36.50000,35.60000,35.90000,3453000
09/03/2007,0000,36.30000,36.75000,36.15000,36.50000,2740000
09/04/2007,0000,36.60000,36.80000,35.55000,35.65000,1652000
09/05/2007,0000,36.00000,36.40000,35.70000,35.75000,2078000
09/06/2007,0000,35.10000,35.95000,35.10000,35.95000,840000
09/07/2007,0000,36.05000,37.20000,35.95000,36.65000,4866000
09/10/2007,0000,36.50000,37.50000,36.20000,37.25000,4026000
09/11/2007,0000,37.50000,37.50000,36.60000,36.75000,2032000
09/12/2007,0000,37.00000,37.10000,36.60000,36.60000,1420000
09/13/2007,0000,36.65000,36.75000,35.60000,35.70000,1381000
09/14/2007,0000,36.20000,36.20000,35.85000,35.95000,845000
09/17/2007,0000,36.00000,36.20000,35.65000,35.65000,888000
09/19/2007,0000,35.80000,35.95000,34.50000,34.55000,2730000
09/20/2007,0000,34.65000,35.15000,34.60000,34.65000,1122000
09/21/2007,0000,34.70000,35.10000,34.65000,35.10000,685000
09/26/2007,0000,35.10000,35.60000,35.10000,35.45000,856000
09/27/2007,0000,35.50000,36.10000,35.50000,35.95000,1794000
09/28/2007,0000,35.95000,36.30000,35.90000,35.90000,1356000
10/01/2007,0000,36.00000,36.00000,35.40000,35.60000,973000
10/02/2007,0000,35.80000,36.35000,35.65000,35.80000,2219000
10/03/2007,0000,35.85000,36.20000,35.65000,35.65000,1080000
10/04/2007,0000,35.70000,35.90000,35.40000,35.40000,754000
10/05/2007,0000,35.85000,35.85000,35.30000,35.30000,479000
10/08/2007,0000,35.50000,35.75000,35.10000,35.10000,1104000
10/09/2007,0000,35.10000,35.50000,34.65000,35.10000,722000
10/11/2007,0000,35.20000,35.25000,34.70000,34.80000,668000
10/12/2007,0000,34.60000,34.80000,34.00000,34.00000,1141000
10/15/2007,0000,34.00000,34.30000,33.40000,33.80000,749000
10/16/2007,0000,33.80000,34.00000,33.45000,33.85000,590000
10/17/2007,0000,34.00000,34.30000,33.80000,34.00000,510000
10/18/2007,0000,34.30000,34.45000,34.10000,34.20000,661000
10/19/2007,0000,34.30000,34.40000,33.95000,33.95000,696000
10/22/2007,0000,33.00000,33.40000,32.80000,33.00000,934000
10/23/2007,0000,33.10000,33.40000,33.05000,33.30000,399000
10/24/2007,0000,33.50000,33.55000,32.70000,32.70000,725000
10/25/2007,0000,32.70000,33.00000,31.60000,32.00000,2071000
10/26/2007,0000,32.20000,32.35000,31.70000,31.85000,769000
10/29/2007,0000,32.30000,32.60000,32.10000,32.10000,644000
10/30/2007,0000,32.10000,32.90000,32.10000,32.75000,1084000
10/31/2007,0000,33.30000,34.10000,33.30000,33.70000,2260000
11/01/2007,0000,34.20000,34.20000,33.40000,33.80000,1403000
11/02/2007,0000,33.70000,33.70000,33.15000,33.30000,1011000
11/05/2007,0000,33.80000,33.80000,32.80000,33.10000,818000
11/06/2007,0000,33.00000,33.40000,32.90000,33.05000,482000
11/07/2007,0000,33.40000,33.45000,32.90000,32.95000,438000
11/08/2007,0000,32.00000,32.65000,31.00000,31.20000,1447000
11/09/2007,0000,31.50000,31.80000,30.75000,31.50000,566000
11/12/2007,0000,31.00000,31.00000,29.95000,30.05000,977000
11/13/2007,0000,30.10000,30.70000,30.10000,30.70000,412000
11/14/2007,0000,31.30000,31.90000,31.20000,31.50000,532000
11/15/2007,0000,31.50000,31.50000,31.00000,31.25000,203000
11/16/2007,0000,30.70000,31.05000,30.60000,30.95000,413000
11/19/2007,0000,31.20000,31.25000,30.95000,31.00000,277000
11/20/2007,0000,30.70000,31.10000,30.10000,31.10000,347000
11/21/2007,0000,31.10000,31.20000,30.50000,30.50000,382000
11/22/2007,0000,30.10000,30.70000,30.10000,30.50000,284000
11/23/2007,0000,30.85000,30.85000,30.20000,30.20000,258000
11/26/2007,0000,30.80000,30.80000,30.40000,30.40000,361000
11/27/2007,0000,30.25000,30.25000,29.65000,29.80000,442000
11/28/2007,0000,29.90000,29.90000,28.90000,29.00000,922000
11/29/2007,0000,29.30000,29.85000,29.15000,29.25000,754000
11/30/2007,0000,29.50000,29.90000,29.35000,29.90000,525000
12/03/2007,0000,29.90000,30.30000,29.80000,30.30000,439000
12/04/2007,0000,30.30000,30.55000,30.20000,30.50000,289000
12/05/2007,0000,30.30000,31.00000,30.30000,31.00000,524000
12/06/2007,0000,31.20000,31.50000,30.50000,30.55000,279000
12/07/2007,0000,30.70000,31.00000,30.25000,30.25000,186000
12/10/2007,0000,30.25000,30.25000,29.50000,29.50000,438000
12/11/2007,0000,29.50000,29.75000,28.90000,29.50000,786000
12/12/2007,0000,29.00000,29.55000,28.80000,29.55000,423000
12/13/2007,0000,29.50000,29.70000,28.65000,28.80000,430000
12/14/2007,0000,28.80000,29.10000,27.60000,28.80000,701000
12/17/2007,0000,28.45000,28.45000,26.90000,27.00000,605000
12/18/2007,0000,26.65000,26.85000,25.50000,26.35000,1126000
12/19/2007,0000,27.40000,27.65000,26.65000,27.65000,649000
12/20/2007,0000,28.10000,29.00000,27.65000,27.70000,1744000
12/21/2007,0000,27.70000,28.20000,27.50000,27.70000,605000
12/24/2007,0000,27.80000,28.20000,27.80000,28.00000,433000
12/25/2007,0000,28.25000,28.30000,27.80000,28.00000,414000
12/26/2007,0000,28.00000,28.20000,27.65000,28.20000,356000
12/27/2007,0000,28.35000,28.50000,28.25000,28.30000,592000
12/28/2007,0000,28.30000,28.85000,28.00000,28.60000,338000
12/31/2007,0000,28.60000,29.10000,28.60000,28.90000,288000
01/02/2008,0000,28.90000,29.30000,28.80000,28.80000,446000
01/03/2008,0000,28.20000,28.65000,28.10000,28.40000,226000
01/04/2008,0000,28.20000,28.55000,28.20000,28.35000,262000
01/07/2008,0000,28.10000,28.10000,26.90000,27.05000,531000
01/08/2008,0000,27.05000,27.50000,27.05000,27.10000,377000
01/09/2008,0000,26.70000,27.35000,26.10000,27.05000,941000
01/10/2008,0000,27.00000,27.05000,26.30000,27.00000,824000
01/11/2008,0000,26.80000,26.90000,26.50000,26.55000,749000
01/14/2008,0000,26.95000,26.95000,26.20000,26.30000,370000
01/15/2008,0000,26.40000,26.95000,26.40000,26.80000,621000
01/16/2008,0000,26.50000,26.55000,26.05000,26.15000,377000
01/17/2008,0000,26.15000,26.70000,26.15000,26.65000,274000
01/18/2008,0000,26.50000,26.65000,26.15000,26.65000,346000
01/21/2008,0000,26.70000,26.80000,26.45000,26.75000,324000
01/22/2008,0000,25.80000,26.20000,24.90000,24.90000,1273000
01/23/2008,0000,25.30000,25.30000,24.25000,24.90000,1032000
01/24/2008,0000,25.10000,25.90000,24.40000,24.90000,548000
01/25/2008,0000,24.50000,25.60000,24.50000,25.60000,412000
01/28/2008,0000,24.50000,25.10000,24.50000,24.95000,244000
01/29/2008,0000,25.00000,25.60000,24.80000,25.60000,426000
01/30/2008,0000,25.60000,25.65000,25.30000,25.65000,251000
01/31/2008,0000,25.70000,25.70000,25.00000,25.35000,389000
02/01/2008,0000,25.35000,25.50000,25.20000,25.30000,209000
02/12/2008,0000,25.20000,25.20000,24.50000,24.60000,226000
02/13/2008,0000,24.60000,25.40000,24.60000,25.25000,468000
02/14/2008,0000,25.30000,26.00000,25.30000,25.95000,445000
02/15/2008,0000,25.80000,25.80000,25.50000,25.80000,231000
02/18/2008,0000,26.00000,26.70000,26.00000,26.60000,509000
02/19/2008,0000,26.90000,27.10000,26.60000,27.10000,492000
02/20/2008,0000,27.00000,27.00000,26.50000,26.50000,331000
02/21/2008,0000,26.70000,27.00000,26.65000,27.00000,331000
02/22/2008,0000,27.00000,27.30000,26.70000,26.75000,920000
02/25/2008,0000,27.00000,27.20000,26.35000,26.75000,884000
02/26/2008,0000,27.00000,27.00000,26.50000,26.75000,866000
02/27/2008,0000,27.10000,28.60000,27.10000,28.60000,2917000
02/29/2008,0000,28.60000,28.60000,28.05000,28.40000,1217000
03/03/2008,0000,27.55000,28.00000,27.55000,28.00000,774000
03/04/2008,0000,28.00000,28.45000,28.00000,28.10000,488000
03/05/2008,0000,28.15000,28.15000,27.55000,27.95000,830000
03/06/2008,0000,28.15000,28.55000,28.00000,28.55000,746000
03/07/2008,0000,28.50000,28.50000,28.00000,28.00000,518000
03/10/2008,0000,27.90000,28.20000,27.10000,27.10000,577000
03/11/2008,0000,26.80000,27.00000,26.50000,26.80000,460000
03/12/2008,0000,27.30000,27.45000,26.90000,26.90000,444000
03/13/2008,0000,26.90000,27.00000,26.30000,26.40000,385000
03/14/2008,0000,26.40000,26.80000,26.20000,26.80000,422000
03/18/2008,0000,26.20000,27.45000,26.00000,27.45000,504000
03/19/2008,0000,27.20000,27.30000,26.80000,26.80000,437000
03/20/2008,0000,27.00000,27.10000,26.55000,26.95000,364000
03/21/2008,0000,27.10000,27.35000,26.85000,27.15000,402000
03/25/2008,0000,27.80000,27.95000,27.65000,27.95000,450000
03/26/2008,0000,28.00000,28.05000,27.50000,27.50000,513000
03/27/2008,0000,27.40000,27.50000,27.05000,27.45000,689000
03/28/2008,0000,27.20000,27.85000,27.20000,27.85000,565000
03/31/2008,0000,27.90000,27.90000,27.60000,27.75000,193000
04/01/2008,0000,27.80000,27.95000,27.60000,27.60000,231000
04/02/2008,0000,27.80000,27.95000,27.60000,27.65000,648000
04/03/2008,0000,27.65000,28.00000,27.65000,28.00000,384000
04/07/2008,0000,28.00000,28.10000,27.75000,27.95000,490000
04/08/2008,0000,27.90000,28.10000,27.90000,28.10000,389000
04/09/2008,0000,27.85000,28.00000,27.80000,27.95000,229000
04/10/2008,0000,27.45000,27.50000,27.00000,27.05000,1520000
04/11/2008,0000,27.05000,27.15000,26.80000,26.90000,1003000
04/14/2008,0000,26.50000,26.80000,26.30000,26.30000,704000
04/15/2008,0000,26.30000,26.75000,26.25000,26.50000,350000
04/16/2008,0000,26.50000,26.95000,26.50000,26.70000,511000
04/17/2008,0000,26.90000,27.15000,26.85000,26.85000,674000
04/18/2008,0000,26.85000,27.10000,26.80000,27.10000,522000
04/21/2008,0000,27.15000,27.40000,27.10000,27.30000,496000
04/22/2008,0000,27.20000,27.30000,26.95000,27.10000,388000
04/23/2008,0000,27.20000,27.55000,27.00000,27.30000,864000
04/24/2008,0000,27.30000,27.35000,26.80000,27.15000,790000
04/25/2008,0000,27.30000,27.65000,27.15000,27.60000,1385000
04/28/2008,0000,27.80000,28.60000,27.60000,28.05000,3578000
04/29/2008,0000,28.30000,28.30000,27.25000,27.65000,1267000
04/30/2008,0000,27.60000,27.70000,27.20000,27.20000,765000
05/02/2008,0000,27.30000,27.50000,26.80000,26.90000,690000
05/05/2008,0000,27.00000,27.30000,26.90000,27.00000,712000
05/06/2008,0000,27.10000,27.45000,27.10000,27.30000,630000
05/07/2008,0000,27.20000,28.15000,27.20000,27.95000,1544000
05/08/2008,0000,27.95000,27.95000,27.55000,27.60000,531000
05/09/2008,0000,27.60000,27.60000,27.25000,27.30000,679000
05/12/2008,0000,27.10000,27.15000,26.85000,27.00000,372000
05/13/2008,0000,27.00000,27.00000,26.85000,26.95000,408000
05/14/2008,0000,26.80000,27.15000,26.80000,26.85000,467000
05/15/2008,0000,27.00000,27.45000,26.80000,27.45000,641000
05/16/2008,0000,27.40000,27.95000,27.15000,27.65000,1644000
05/19/2008,0000,27.70000,27.80000,27.30000,27.35000,494000
05/20/2008,0000,27.60000,27.60000,27.15000,27.15000,396000
05/21/2008,0000,27.05000,27.60000,27.05000,27.20000,269000
05/22/2008,0000,27.15000,27.15000,26.90000,27.00000,397000
05/23/2008,0000,27.30000,27.30000,26.80000,26.85000,571000
05/26/2008,0000,26.80000,26.85000,26.25000,26.40000,428000
05/27/2008,0000,26.60000,26.80000,26.20000,26.40000,301000
05/28/2008,0000,26.60000,26.60000,26.10000,26.10000,266000
05/29/2008,0000,26.10000,26.55000,26.10000,26.20000,232000
05/30/2008,0000,26.70000,26.70000,25.70000,26.00000,323000
06/02/2008,0000,25.80000,26.10000,25.75000,25.95000,182000
06/03/2008,0000,25.70000,26.05000,25.60000,26.05000,281000
06/04/2008,0000,26.05000,26.05000,25.80000,25.80000,121000
06/05/2008,0000,25.85000,26.20000,25.60000,26.20000,335000
06/06/2008,0000,26.25000,26.45000,26.00000,26.15000,507000
06/10/2008,0000,26.00000,26.00000,25.65000,25.65000,270000
06/11/2008,0000,25.50000,25.65000,25.00000,25.60000,389000
06/12/2008,0000,25.30000,25.30000,24.00000,24.80000,742000
06/13/2008,0000,24.75000,24.85000,24.15000,24.85000,501000
06/16/2008,0000,25.05000,25.05000,24.70000,24.70000,267000
06/17/2008,0000,24.75000,24.75000,24.20000,24.25000,225000
06/18/2008,0000,24.00000,24.50000,24.00000,24.30000,139000
06/19/2008,0000,24.30000,24.50000,23.70000,24.50000,502000
06/20/2008,0000,24.50000,24.50000,23.75000,24.20000,443000
06/23/2008,0000,23.95000,23.95000,23.20000,23.60000,287000
06/24/2008,0000,23.60000,23.90000,22.80000,22.85000,495000
06/25/2008,0000,22.60000,23.30000,22.25000,23.20000,851000
06/26/2008,0000,23.40000,23.60000,23.20000,23.40000,190000
06/27/2008,0000,22.80000,23.00000,22.00000,23.00000,1047000
06/30/2008,0000,22.60000,23.00000,22.15000,22.15000,468000
07/01/2008,0000,22.10000,22.40000,22.00000,22.00000,766000
07/02/2008,0000,21.80000,22.50000,21.70000,22.50000,567000
07/03/2008,0000,22.00000,24.05000,21.90000,24.05000,519000
07/04/2008,0000,23.45000,23.50000,22.60000,22.60000,332000
07/07/2008,0000,22.30000,22.85000,22.30000,22.60000,242000
07/08/2008,0000,22.60000,22.85000,22.00000,22.40000,360000
07/09/2008,0000,22.40000,23.00000,22.00000,23.00000,349000
07/10/2008,0000,22.50000,22.75000,22.30000,22.50000,273000
07/11/2008,0000,22.50000,23.15000,22.15000,23.15000,567000
07/14/2008,0000,22.95000,22.95000,22.40000,22.40000,319000
07/15/2008,0000,22.40000,22.40000,20.85000,20.85000,1110000
07/16/2008,0000,20.00000,20.40000,19.40000,19.40000,1460000
07/17/2008,0000,19.40000,19.90000,19.30000,19.30000,814000
07/18/2008,0000,19.55000,19.80000,18.65000,18.90000,1091000
07/21/2008,0000,19.00000,20.20000,19.00000,20.10000,2350000
07/22/2008,0000,16.80000,16.90000,16.20000,16.80000,602000
07/23/2008,0000,16.90000,17.80000,16.90000,17.75000,720000
07/24/2008,0000,17.75000,17.80000,17.55000,17.75000,502000
07/25/2008,0000,17.50000,17.60000,17.25000,17.40000,199000
07/29/2008,0000,17.20000,17.20000,16.60000,16.60000,314000
07/30/2008,0000,16.70000,17.00000,16.70000,16.75000,155000
07/31/2008,0000,16.85000,17.00000,16.50000,16.60000,275000
08/01/2008,0000,16.50000,16.75000,16.20000,16.70000,297000
08/04/2008,0000,16.70000,16.85000,16.30000,16.70000,118000
08/05/2008,0000,16.75000,16.75000,16.10000,16.60000,320000
08/06/2008,0000,16.60000,16.70000,16.45000,16.60000,336000
08/07/2008,0000,16.60000,16.85000,15.65000,16.50000,416000
08/08/2008,0000,16.00000,16.75000,16.00000,16.75000,648000
08/11/2008,0000,16.75000,16.75000,16.50000,16.50000,437000
08/12/2008,0000,16.50000,16.75000,16.40000,16.60000,708000
08/13/2008,0000,16.50000,17.45000,16.50000,17.45000,890000
08/14/2008,0000,17.35000,17.45000,17.05000,17.45000,504000
08/15/2008,0000,17.40000,17.50000,16.60000,16.60000,402000
08/18/2008,0000,16.60000,16.60000,15.90000,16.00000,518000
08/19/2008,0000,15.90000,16.40000,15.55000,16.40000,390000
08/20/2008,0000,15.90000,16.25000,15.80000,16.05000,230000
08/21/2008,0000,16.05000,16.05000,15.60000,15.60000,294000
08/22/2008,0000,15.55000,15.80000,15.25000,15.25000,391000
08/25/2008,0000,15.50000,15.55000,15.25000,15.25000,177000
08/26/2008,0000,15.25000,15.30000,15.10000,15.10000,180000
08/27/2008,0000,15.30000,15.60000,15.15000,15.50000,191000
08/28/2008,0000,15.50000,15.95000,15.30000,15.60000,386000
08/29/2008,0000,15.65000,16.20000,15.60000,15.85000,533000
09/01/2008,0000,15.85000,15.95000,15.35000,15.35000,325000
09/02/2008,0000,15.20000,15.65000,15.10000,15.10000,533000
09/03/2008,0000,15.00000,15.10000,14.30000,14.40000,666000
09/04/2008,0000,14.25000,14.30000,13.50000,13.55000,1088000
09/05/2008,0000,13.20000,13.25000,12.75000,12.90000,1002000
09/08/2008,0000,13.20000,13.80000,13.15000,13.80000,388000
09/09/2008,0000,14.00000,14.00000,13.00000,13.15000,246000
09/10/2008,0000,12.90000,13.30000,12.90000,13.30000,206000
09/11/2008,0000,13.30000,13.50000,13.05000,13.40000,287000
09/12/2008,0000,13.50000,13.60000,12.80000,13.40000,305000
09/15/2008,0000,12.90000,13.15000,12.70000,12.70000,408000
09/16/2008,0000,12.00000,12.00000,11.85000,11.85000,564000
09/17/2008,0000,11.85000,12.20000,11.30000,11.45000,740000
09/18/2008,0000,10.65000,10.80000,10.65000,10.70000,972000
09/19/2008,0000,10.80000,11.40000,10.80000,11.40000,573000
09/22/2008,0000,11.55000,12.10000,11.55000,12.00000,549000
09/23/2008,0000,11.85000,12.40000,11.60000,12.40000,324000
09/24/2008,0000,12.30000,12.90000,12.10000,12.65000,757000
09/25/2008,0000,12.30000,12.60000,12.20000,12.50000,545000
09/26/2008,0000,12.50000,12.80000,12.15000,12.20000,657000
09/30/2008,0000,11.35000,11.55000,11.35000,11.40000,325000
10/01/2008,0000,11.50000,12.15000,11.50000,12.15000,600000
10/02/2008,0000,12.25000,12.50000,11.90000,12.05000,531000
10/03/2008,0000,11.85000,12.30000,11.70000,12.30000,231000
10/06/2008,0000,12.20000,12.30000,12.00000,12.05000,207000
10/07/2008,0000,11.75000,12.05000,11.65000,12.00000,164000
10/08/2008,0000,11.65000,11.75000,11.20000,11.25000,301000
10/09/2008,0000,11.55000,11.55000,10.90000,11.20000,328000
10/13/2008,0000,10.85000,11.00000,10.85000,11.00000,237000
10/14/2008,0000,11.75000,11.75000,11.50000,11.75000,325000
10/15/2008,0000,11.95000,12.35000,11.80000,12.15000,697000
10/16/2008,0000,11.75000,11.75000,11.75000,11.75000,67000
10/17/2008,0000,11.90000,11.90000,11.60000,11.60000,297000
10/20/2008,0000,11.85000,11.85000,11.30000,11.55000,286000
10/21/2008,0000,11.60000,11.85000,11.30000,11.40000,391000
10/22/2008,0000,11.20000,11.45000,11.10000,11.10000,401000
10/23/2008,0000,10.75000,10.80000,10.75000,10.75000,426000
10/24/2008,0000,10.65000,10.65000,10.40000,10.40000,599000
10/27/2008,0000,9.90000,10.20000,9.73000,9.90000,433000
10/28/2008,0000,9.70000,10.25000,9.60000,10.20000,294000
10/29/2008,0000,10.90000,10.90000,10.60000,10.75000,857000
10/30/2008,0000,10.75000,11.50000,10.75000,11.45000,829000
10/31/2008,0000,11.45000,11.45000,11.10000,11.25000,547000
11/03/2008,0000,11.20000,11.50000,11.00000,11.35000,426000
11/04/2008,0000,11.35000,11.35000,11.10000,11.15000,222000
11/05/2008,0000,11.20000,11.35000,11.05000,11.10000,312000
11/06/2008,0000,10.55000,10.85000,10.35000,10.35000,299000
11/07/2008,0000,10.00000,10.70000,10.00000,10.50000,300000
11/10/2008,0000,10.50000,10.50000,10.30000,10.40000,177000
11/11/2008,0000,10.30000,10.35000,10.15000,10.35000,222000
11/12/2008,0000,10.30000,10.40000,10.15000,10.25000,186000
11/13/2008,0000,10.20000,10.20000,9.95000,9.96000,341000
11/14/2008,0000,10.10000,10.20000,9.97000,10.00000,223000
11/17/2008,0000,10.00000,10.00000,9.81000,9.90000,399000
11/18/2008,0000,9.89000,9.89000,9.50000,9.81000,555000
12/04/2008,0000,10.35000,10.35000,10.35000,10.35000,71000
12/05/2008,0000,11.05000,11.05000,11.05000,11.05000,268000
12/08/2008,0000,11.80000,11.80000,11.80000,11.80000,304000
12/09/2008,0000,12.55000,12.60000,12.40000,12.60000,3085000
12/10/2008,0000,12.60000,12.90000,12.05000,12.50000,1440000
12/11/2008,0000,12.10000,12.60000,12.00000,12.00000,978000
12/12/2008,0000,12.00000,12.60000,11.75000,11.75000,1198000
12/15/2008,0000,11.80000,12.45000,11.75000,11.80000,781000
12/16/2008,0000,11.70000,11.85000,11.50000,11.65000,292000
12/17/2008,0000,11.75000,12.10000,11.55000,11.65000,351000
12/18/2008,0000,11.50000,11.60000,11.05000,11.35000,464000
12/19/2008,0000,11.50000,11.70000,11.40000,11.55000,445000
12/22/2008,0000,11.65000,12.00000,10.90000,11.10000,636000
12/23/2008,0000,11.00000,11.10000,10.35000,10.40000,571000
12/24/2008,0000,10.30000,10.75000,10.20000,10.35000,402000
12/25/2008,0000,10.55000,10.55000,10.25000,10.30000,108000
12/26/2008,0000,10.25000,10.50000,10.00000,10.35000,178000
12/29/2008,0000,10.40000,10.40000,10.05000,10.05000,123000
12/30/2008,0000,10.20000,10.50000,10.10000,10.30000,375000
12/31/2008,0000,10.50000,10.55000,10.25000,10.45000,251000
01/05/2009,0000,10.60000,10.80000,10.60000,10.65000,285000
01/06/2009,0000,10.65000,10.90000,10.65000,10.80000,175000
01/07/2009,0000,10.90000,11.10000,10.85000,10.90000,250000
01/08/2009,0000,10.50000,10.65000,10.20000,10.25000,223000
01/09/2009,0000,10.25000,10.40000,10.25000,10.30000,63000
01/12/2009,0000,10.35000,10.50000,10.30000,10.35000,69000
01/13/2009,0000,10.30000,10.50000,10.15000,10.30000,201000
01/14/2009,0000,10.30000,10.50000,10.25000,10.30000,144000
01/15/2009,0000,10.20000,10.20000,10.00000,10.05000,160000
01/16/2009,0000,10.15000,10.15000,10.05000,10.05000,142000
01/19/2009,0000,10.10000,10.25000,10.05000,10.15000,106000
01/20/2009,0000,10.05000,10.25000,9.90000,9.91000,157000
01/21/2009,0000,9.80000,10.00000,9.70000,9.96000,105000
02/02/2009,0000,10.10000,10.10000,9.74000,9.80000,70000
02/03/2009,0000,9.90000,9.95000,9.86000,9.87000,344000
02/04/2009,0000,9.90000,9.98000,9.86000,9.94000,139000
02/05/2009,0000,9.94000,9.94000,9.80000,9.80000,132000
02/06/2009,0000,9.80000,9.94000,9.80000,9.86000,167000
02/09/2009,0000,9.86000,9.98000,9.86000,9.88000,159000
02/10/2009,0000,9.88000,9.94000,9.88000,9.92000,141000
02/11/2009,0000,9.90000,9.90000,9.77000,9.86000,200000
02/12/2009,0000,9.86000,9.96000,9.82000,9.86000,192000
02/13/2009,0000,9.83000,9.95000,9.83000,9.90000,119000
02/16/2009,0000,9.95000,10.25000,9.94000,10.10000,297000
02/17/2009,0000,10.00000,10.00000,9.90000,9.93000,153000
02/18/2009,0000,9.90000,9.99000,9.81000,9.95000,189000
02/19/2009,0000,9.81000,10.00000,9.81000,9.92000,165000
02/20/2009,0000,9.81000,9.89000,9.80000,9.80000,150000
02/23/2009,0000,9.80000,9.82000,9.70000,9.80000,256000
02/24/2009,0000,9.70000,9.77000,9.64000,9.72000,108000
02/25/2009,0000,9.82000,10.10000,9.72000,9.90000,380000
02/26/2009,0000,10.00000,10.00000,9.80000,9.80000,165000
02/27/2009,0000,9.76000,9.90000,9.76000,9.90000,191000
03/02/2009,0000,9.85000,9.90000,9.75000,9.75000,164000
03/03/2009,0000,9.60000,9.75000,9.57000,9.74000,129000
03/04/2009,0000,9.60000,10.40000,9.60000,10.35000,885000
03/05/2009,0000,10.35000,10.75000,10.10000,10.50000,864000
03/06/2009,0000,10.30000,10.45000,10.25000,10.35000,290000
03/09/2009,0000,10.55000,10.65000,10.25000,10.65000,368000
03/10/2009,0000,10.60000,11.25000,10.60000,11.10000,780000
03/11/2009,0000,11.30000,11.40000,10.85000,10.85000,621000
03/12/2009,0000,10.85000,11.00000,10.70000,10.85000,396000
03/13/2009,0000,11.10000,11.20000,10.95000,10.95000,438000
03/16/2009,0000,11.15000,11.30000,11.00000,11.10000,415000
03/17/2009,0000,11.10000,11.25000,10.90000,10.90000,412000
03/18/2009,0000,11.00000,11.25000,10.90000,10.95000,768000
03/19/2009,0000,11.10000,11.15000,10.80000,10.95000,544000
03/20/2009,0000,11.00000,11.05000,10.40000,11.00000,874000
03/23/2009,0000,11.00000,11.50000,11.00000,11.30000,599000
03/24/2009,0000,11.60000,11.65000,11.40000,11.50000,809000
03/25/2009,0000,11.50000,11.85000,11.40000,11.80000,718000
03/26/2009,0000,11.85000,12.55000,11.85000,12.40000,1223000
03/27/2009,0000,13.25000,13.25000,13.20000,13.25000,1584000
03/30/2009,0000,13.25000,13.30000,12.35000,12.35000,1803000
03/31/2009,0000,12.35000,12.35000,11.80000,11.85000,1061000
04/01/2009,0000,12.00000,12.35000,11.95000,12.20000,423000
04/02/2009,0000,12.50000,12.50000,12.15000,12.35000,581000
04/03/2009,0000,12.65000,13.10000,12.45000,12.90000,999000
04/06/2009,0000,13.35000,13.80000,13.30000,13.80000,2408000
04/07/2009,0000,14.05000,14.10000,13.80000,14.00000,2234000
04/08/2009,0000,13.80000,13.95000,13.20000,13.40000,1161000
04/09/2009,0000,13.50000,14.00000,13.50000,13.80000,917000
04/10/2009,0000,13.50000,13.70000,13.15000,13.50000,1773000
04/13/2009,0000,13.20000,13.50000,13.15000,13.45000,753000
04/14/2009,0000,13.25000,13.65000,13.25000,13.50000,650000
04/15/2009,0000,13.25000,13.40000,13.20000,13.30000,729000
04/16/2009,0000,13.50000,13.65000,13.35000,13.65000,922000
04/17/2009,0000,13.90000,14.25000,12.70000,12.80000,2847000
04/20/2009,0000,12.70000,12.80000,12.05000,12.50000,711000
04/21/2009,0000,12.30000,12.95000,12.20000,12.90000,538000
04/22/2009,0000,13.20000,13.35000,13.00000,13.05000,727000
04/23/2009,0000,13.10000,13.85000,13.00000,13.80000,1348000
04/24/2009,0000,14.10000,14.40000,13.45000,13.55000,1779000
04/27/2009,0000,13.55000,13.60000,12.65000,12.95000,1020000
04/28/2009,0000,12.60000,12.90000,12.40000,12.75000,430000
04/29/2009,0000,12.65000,12.65000,12.30000,12.30000,338000
04/30/2009,0000,13.00000,13.15000,12.85000,13.10000,598000
05/04/2009,0000,13.45000,13.95000,13.35000,13.85000,1610000
05/05/2009,0000,14.20000,14.20000,13.55000,13.85000,1167000
05/06/2009,0000,13.80000,14.70000,13.80000,14.70000,1643000
05/07/2009,0000,14.90000,15.35000,14.50000,15.35000,1448000
05/08/2009,0000,15.80000,16.25000,15.55000,15.90000,4434000
05/11/2009,0000,16.00000,16.10000,15.75000,15.80000,1849000
05/12/2009,0000,15.80000,16.65000,15.50000,16.10000,3251000
05/13/2009,0000,16.40000,16.60000,16.05000,16.20000,1364000
05/14/2009,0000,16.00000,16.50000,15.70000,15.80000,1620000
05/15/2009,0000,15.95000,16.10000,15.70000,15.70000,1071000
05/18/2009,0000,15.70000,16.10000,15.60000,15.95000,587000
05/19/2009,0000,16.20000,16.30000,15.95000,16.20000,1331000
05/20/2009,0000,16.35000,17.05000,16.30000,16.70000,3121000
05/21/2009,0000,16.80000,17.85000,16.80000,17.35000,3667000
05/22/2009,0000,17.10000,17.15000,16.50000,16.85000,1820000
05/25/2009,0000,16.85000,17.10000,16.45000,16.75000,1561000
05/26/2009,0000,16.90000,16.90000,16.20000,16.75000,1496000
05/27/2009,0000,16.90000,16.90000,16.55000,16.75000,1231000
06/01/2009,0000,17.35000,17.40000,16.75000,16.75000,2114000
06/02/2009,0000,16.80000,16.90000,16.30000,16.30000,1668000
06/03/2009,0000,16.25000,16.45000,16.15000,16.25000,540000
06/04/2009,0000,16.20000,16.45000,16.05000,16.35000,472000
06/05/2009,0000,16.50000,16.90000,16.30000,16.90000,537000
06/08/2009,0000,18.20000,18.20000,17.50000,17.50000,4916000
06/09/2009,0000,17.50000,17.60000,16.30000,16.35000,1396000
06/10/2009,0000,16.65000,16.65000,15.70000,15.95000,903000
06/11/2009,0000,15.95000,16.10000,15.50000,16.00000,463000
06/12/2009,0000,16.00000,16.25000,15.65000,15.70000,523000
06/15/2009,0000,15.50000,15.65000,14.65000,14.95000,760000
06/16/2009,0000,14.90000,14.90000,14.25000,14.40000,475000
06/17/2009,0000,14.45000,14.80000,14.45000,14.70000,323000
06/18/2009,0000,14.80000,14.90000,14.30000,14.35000,248000
06/19/2009,0000,14.45000,14.55000,14.40000,14.50000,154000
06/22/2009,0000,14.60000,14.85000,14.55000,14.85000,254000
06/23/2009,0000,14.80000,14.80000,14.50000,14.50000,267000
06/24/2009,0000,14.50000,14.80000,14.25000,14.80000,674000
06/25/2009,0000,14.70000,14.90000,14.55000,14.90000,380000
06/26/2009,0000,14.95000,15.05000,14.75000,14.75000,339000
06/29/2009,0000,14.80000,14.80000,14.45000,14.50000,398000
06/30/2009,0000,14.55000,14.70000,14.50000,14.55000,260000
07/01/2009,0000,14.60000,15.00000,14.60000,14.95000,345000
07/02/2009,0000,15.00000,15.35000,14.85000,15.30000,476000
07/03/2009,0000,15.20000,15.60000,15.00000,15.50000,363000
07/06/2009,0000,15.50000,15.65000,15.30000,15.50000,362000
07/07/2009,0000,15.50000,15.85000,15.45000,15.70000,636000
07/08/2009,0000,15.55000,15.70000,15.50000,15.50000,217000
07/09/2009,0000,15.50000,15.85000,15.45000,15.65000,548000
07/10/2009,0000,15.70000,16.05000,15.70000,15.85000,596000
07/13/2009,0000,15.85000,15.95000,15.20000,15.35000,425000
07/14/2009,0000,15.40000,15.50000,15.35000,15.50000,294000
07/15/2009,0000,15.55000,15.70000,15.50000,15.50000,362000
07/16/2009,0000,15.80000,16.55000,15.65000,16.15000,2472000
07/17/2009,0000,16.20000,16.40000,16.10000,16.15000,626000
07/20/2009,0000,16.45000,16.85000,16.30000,16.50000,907000
07/21/2009,0000,16.70000,16.70000,16.15000,16.15000,511000
07/22/2009,0000,16.20000,16.60000,16.20000,16.50000,848000
07/23/2009,0000,16.50000,16.65000,16.45000,16.55000,636000
07/24/2009,0000,16.70000,16.90000,16.50000,16.50000,910000
07/27/2009,0000,16.60000,17.30000,16.60000,17.20000,1249000
07/28/2009,0000,17.50000,17.50000,17.20000,17.30000,836000
07/29/2009,0000,17.45000,17.45000,16.85000,17.00000,921000
07/30/2009,0000,17.20000,18.10000,17.20000,18.00000,3379000
07/31/2009,0000,18.40000,19.25000,18.30000,19.25000,3560000
08/03/2009,0000,19.90000,20.55000,19.60000,20.25000,3819000
08/04/2009,0000,20.25000,20.55000,18.85000,18.85000,2270000
08/05/2009,0000,18.70000,19.00000,17.80000,18.00000,1340000
08/06/2009,0000,18.20000,18.50000,17.85000,18.15000,753000
08/10/2009,0000,17.20000,17.60000,17.00000,17.30000,542000
08/11/2009,0000,17.50000,18.20000,17.45000,18.10000,768000
08/12/2009,0000,18.15000,18.50000,17.85000,18.10000,541000
08/13/2009,0000,18.30000,18.55000,17.70000,18.40000,1089000
08/14/2009,0000,18.50000,18.85000,18.30000,18.85000,602000
08/17/2009,0000,18.65000,18.95000,18.50000,18.55000,746000
08/18/2009,0000,18.30000,18.45000,17.50000,17.80000,1269000
08/19/2009,0000,18.00000,18.70000,18.00000,18.25000,1298000
08/20/2009,0000,18.45000,18.45000,17.80000,18.30000,600000
08/21/2009,0000,18.80000,18.85000,18.05000,18.40000,752000
08/24/2009,0000,18.80000,18.95000,18.50000,18.80000,730000
08/25/2009,0000,18.80000,18.85000,18.35000,18.35000,437000
08/26/2009,0000,18.50000,18.50000,17.75000,18.10000,750000
08/27/2009,0000,18.00000,18.00000,16.85000,16.85000,2090000
08/28/2009,0000,16.00000,16.30000,15.85000,16.00000,1672000
08/31/2009,0000,15.95000,16.00000,15.55000,16.00000,531000
09/01/2009,0000,16.00000,16.70000,16.00000,16.50000,457000
09/02/2009,0000,16.40000,16.60000,16.30000,16.55000,290000
09/03/2009,0000,16.55000,16.80000,16.45000,16.70000,360000
09/04/2009,0000,16.90000,17.10000,16.70000,16.80000,475000
09/07/2009,0000,16.90000,17.00000,16.60000,16.60000,425000
09/08/2009,0000,16.65000,17.35000,16.65000,17.10000,735000
09/09/2009,0000,17.10000,17.20000,16.75000,16.75000,441000
09/10/2009,0000,16.75000,17.00000,16.35000,16.35000,748000
09/11/2009,0000,16.35000,16.65000,16.35000,16.45000,403000
09/14/2009,0000,16.50000,16.50000,16.35000,16.40000,239000
09/15/2009,0000,16.45000,17.35000,16.45000,17.00000,1139000
09/16/2009,0000,17.20000,17.40000,16.95000,17.30000,1039000
09/17/2009,0000,17.45000,17.45000,17.10000,17.10000,637000
09/18/2009,0000,17.10000,17.30000,16.90000,17.30000,355000
09/21/2009,0000,17.30000,17.75000,17.20000,17.75000,871000
09/22/2009,0000,17.80000,18.25000,17.75000,17.85000,1213000
09/23/2009,0000,17.90000,18.10000,17.40000,17.40000,626000
09/24/2009,0000,17.20000,17.60000,17.00000,17.15000,404000
09/25/2009,0000,16.90000,17.35000,16.90000,17.25000,195000
09/28/2009,0000,17.00000,17.25000,17.00000,17.10000,170000
09/29/2009,0000,17.45000,17.55000,17.30000,17.30000,506000
09/30/2009,0000,17.30000,17.55000,17.30000,17.40000,324000
10/01/2009,0000,17.55000,18.15000,17.35000,17.70000,1367000
10/02/2009,0000,17.30000,17.80000,17.30000,17.60000,594000
10/05/2009,0000,17.50000,17.90000,17.50000,17.75000,640000
10/06/2009,0000,17.80000,18.25000,17.80000,17.95000,926000
10/07/2009,0000,18.05000,18.40000,18.05000,18.10000,1132000
10/08/2009,0000,18.10000,18.25000,17.90000,17.90000,617000
10/09/2009,0000,18.00000,18.80000,18.00000,18.35000,1134000
10/12/2009,0000,18.55000,18.75000,18.40000,18.50000,1026000
10/13/2009,0000,18.30000,18.50000,18.20000,18.50000,625000
10/14/2009,0000,18.50000,18.70000,18.50000,18.50000,472000
10/15/2009,0000,18.60000,18.75000,18.10000,18.20000,902000
10/16/2009,0000,18.10000,18.50000,18.10000,18.35000,434000
10/19/2009,0000,18.45000,19.60000,18.45000,19.60000,1996000
10/20/2009,0000,19.80000,20.30000,19.20000,19.30000,2599000
10/21/2009,0000,19.05000,20.65000,19.05000,20.65000,3198000
10/22/2009,0000,21.20000,21.65000,20.60000,20.70000,3936000
10/23/2009,0000,20.90000,21.30000,20.50000,20.60000,2502000
10/26/2009,0000,20.80000,21.00000,20.05000,20.10000,1665000
10/27/2009,0000,19.70000,19.95000,19.30000,19.90000,1386000
10/28/2009,0000,19.50000,19.75000,19.20000,19.35000,921000
10/29/2009,0000,19.00000,19.05000,18.30000,19.05000,1085000
10/30/2009,0000,19.20000,19.25000,18.70000,19.05000,886000
11/02/2009,0000,18.10000,19.00000,18.10000,18.90000,432000
11/03/2009,0000,18.90000,19.15000,18.85000,19.05000,747000
11/04/2009,0000,19.05000,19.45000,19.05000,19.45000,1032000
11/05/2009,0000,19.50000,20.20000,19.40000,19.75000,2755000
11/06/2009,0000,20.00000,20.40000,19.50000,19.60000,1731000
11/09/2009,0000,19.60000,20.10000,19.60000,19.75000,667000
11/10/2009,0000,20.20000,21.10000,20.00000,21.10000,2710000
11/11/2009,0000,21.40000,22.00000,21.10000,21.35000,5498000
11/12/2009,0000,21.65000,21.65000,21.00000,21.00000,1915000
11/13/2009,0000,20.70000,21.85000,20.70000,21.45000,2843000
11/16/2009,0000,21.80000,22.45000,21.80000,21.95000,3439000
11/17/2009,0000,21.95000,22.10000,21.40000,21.70000,2041000
11/18/2009,0000,21.90000,22.30000,21.50000,21.75000,1596000
11/19/2009,0000,21.85000,22.80000,21.75000,22.05000,2115000
11/20/2009,0000,22.00000,22.45000,21.85000,22.00000,1074000
11/23/2009,0000,22.00000,22.30000,21.65000,21.75000,1710000
11/24/2009,0000,21.75000,22.10000,21.75000,22.05000,1576000
11/25/2009,0000,22.05000,22.15000,21.75000,21.75000,708000
11/26/2009,0000,21.80000,22.00000,21.60000,21.60000,1303000
11/27/2009,0000,21.45000,21.45000,20.10000,20.20000,1876000
11/30/2009,0000,20.40000,21.10000,20.40000,20.80000,1000000
12/01/2009,0000,21.00000,21.30000,20.85000,21.10000,1017000
12/02/2009,0000,21.40000,21.85000,21.30000,21.60000,1367000
12/03/2009,0000,21.90000,22.20000,21.50000,21.60000,2205000
12/04/2009,0000,22.10000,22.35000,21.70000,21.70000,1216000
12/07/2009,0000,21.80000,22.25000,21.80000,22.05000,722000
12/08/2009,0000,22.40000,23.55000,22.40000,23.55000,2262000
12/09/2009,0000,24.80000,24.90000,23.00000,23.00000,4367000
12/11/2009,0000,22.60000,24.05000,22.60000,23.65000,3152000
12/14/2009,0000,23.60000,24.55000,23.60000,24.20000,2886000
12/15/2009,0000,24.60000,25.10000,24.30000,24.40000,2290000
12/16/2009,0000,24.35000,24.40000,23.80000,24.00000,1085000
12/17/2009,0000,24.20000,24.50000,23.00000,23.00000,1279000
12/18/2009,0000,22.20000,23.35000,22.20000,23.00000,583000
12/21/2009,0000,23.20000,23.45000,22.85000,22.95000,1431000
12/22/2009,0000,23.10000,23.40000,22.70000,22.75000,1667000
12/23/2009,0000,22.80000,23.15000,22.70000,22.95000,1970000
12/25/2009,0000,23.00000,23.45000,22.95000,22.95000,651000
04/02/2007,0000,30.20000,30.20000,29.75000,29.80000,1611900
04/03/2007,0000,29.80000,30.25000,29.80000,29.80000,1076300
04/04/2007,0000,29.80000,30.10000,29.30000,29.65000,1663300
04/09/2007,0000,29.80000,29.80000,29.20000,29.20000,963000
04/10/2007,0000,29.20000,29.50000,29.10000,29.35000,735300
04/11/2007,0000,30.00000,30.50000,29.80000,29.85000,2493500
04/12/2007,0000,30.00000,30.35000,29.90000,30.20000,1810600
04/13/2007,0000,30.50000,30.50000,29.80000,29.80000,1323500
04/16/2007,0000,30.00000,30.20000,29.80000,29.80000,1210200
04/17/2007,0000,30.00000,30.00000,29.05000,29.20000,1295700
04/18/2007,0000,29.20000,29.30000,28.90000,29.20000,812600
04/19/2007,0000,29.20000,29.30000,28.75000,28.80000,965000
04/20/2007,0000,28.80000,29.20000,28.70000,28.95000,1302900
04/23/2007,0000,29.15000,29.40000,29.00000,29.00000,806400
04/24/2007,0000,29.05000,29.20000,28.85000,29.00000,640600
04/25/2007,0000,28.95000,29.00000,28.80000,28.80000,692100
04/26/2007,0000,29.10000,29.10000,28.80000,28.85000,485100
04/27/2007,0000,29.20000,29.20000,28.90000,28.90000,846600
04/30/2007,0000,28.95000,29.10000,28.65000,28.70000,764200
05/02/2007,0000,29.00000,29.15000,28.60000,28.60000,640600
05/03/2007,0000,28.65000,28.80000,28.00000,28.45000,821900
05/04/2007,0000,28.45000,28.90000,28.45000,28.90000,817700
05/07/2007,0000,29.60000,30.50000,29.40000,30.10000,5298100
05/08/2007,0000,30.10000,30.10000,29.70000,29.90000,1194700
05/09/2007,0000,30.00000,30.00000,29.40000,29.50000,933100
05/10/2007,0000,29.85000,29.85000,29.25000,29.50000,853800
05/11/2007,0000,29.40000,29.80000,29.25000,29.75000,917700
05/14/2007,0000,29.75000,29.80000,29.40000,29.50000,524200
05/15/2007,0000,29.50000,29.50000,29.15000,29.20000,335700
05/16/2007,0000,29.10000,29.40000,29.00000,29.30000,621000
05/17/2007,0000,29.30000,29.40000,29.10000,29.15000,489200
05/18/2007,0000,29.15000,29.50000,28.95000,29.40000,722000
05/21/2007,0000,29.60000,29.60000,29.20000,29.30000,460300
05/22/2007,0000,29.40000,29.50000,29.25000,29.30000,504600
05/23/2007,0000,29.35000,29.75000,29.35000,29.60000,826000
05/24/2007,0000,29.60000,29.60000,29.25000,29.30000,688000
05/25/2007,0000,29.40000,29.50000,29.20000,29.45000,430500
05/28/2007,0000,29.65000,29.65000,29.30000,29.50000,621000
05/29/2007,0000,29.60000,30.15000,29.60000,29.65000,1316300
05/30/2007,0000,29.65000,29.65000,29.40000,29.40000,493300
05/31/2007,0000,29.50000,29.80000,29.40000,29.50000,751800
06/01/2007,0000,29.50000,29.75000,29.50000,29.55000,611800
06/04/2007,0000,29.60000,30.00000,29.55000,29.90000,1213300
06/05/2007,0000,30.00000,30.10000,29.65000,29.70000,809500
06/06/2007,0000,29.60000,29.85000,29.60000,29.60000,831100
06/07/2007,0000,29.60000,30.20000,29.50000,30.10000,1867300
06/08/2007,0000,30.00000,30.95000,30.00000,30.70000,5100400
06/11/2007,0000,31.00000,31.50000,30.80000,30.85000,3703700
06/12/2007,0000,31.30000,31.45000,30.70000,31.05000,2124800
06/13/2007,0000,31.10000,31.35000,30.80000,30.95000,1811700
06/14/2007,0000,31.30000,31.80000,31.00000,31.20000,3040400
06/15/2007,0000,31.20000,31.30000,30.60000,30.60000,1838400
06/20/2007,0000,30.70000,30.80000,30.30000,30.35000,1467700
06/21/2007,0000,30.20000,30.80000,30.20000,30.80000,1329600
06/22/2007,0000,31.10000,32.80000,30.85000,32.60000,7115000
06/25/2007,0000,33.30000,33.50000,33.10000,33.10000,3521400
06/26/2007,0000,33.10000,34.20000,32.60000,34.20000,7955400
06/27/2007,0000,34.60000,35.10000,33.80000,34.00000,11337800
06/28/2007,0000,34.00000,34.40000,33.50000,33.60000,3824200
06/29/2007,0000,33.80000,34.65000,33.40000,34.10000,7034600
07/02/2007,0000,34.60000,34.90000,34.15000,34.70000,3203200
07/03/2007,0000,35.00000,36.55000,34.90000,36.20000,9775400
07/04/2007,0000,37.00000,37.10000,35.60000,35.65000,9264500
07/05/2007,0000,35.75000,36.35000,35.50000,36.10000,4112600
07/06/2007,0000,36.35000,36.50000,35.25000,35.45000,4162100
07/09/2007,0000,35.50000,37.50000,35.50000,36.90000,9617800
07/10/2007,0000,36.90000,37.00000,36.10000,36.40000,4587400
07/11/2007,0000,36.40000,36.70000,36.00000,36.00000,2720100
07/12/2007,0000,36.05000,36.90000,36.05000,36.65000,4318600
07/13/2007,0000,37.00000,37.00000,35.35000,35.35000,3841700
07/16/2007,0000,35.35000,35.80000,34.80000,34.90000,2784000
07/17/2007,0000,34.95000,35.45000,34.50000,35.40000,1742700
07/18/2007,0000,35.40000,35.95000,35.20000,35.40000,2311200
07/19/2007,0000,35.50000,36.20000,35.30000,36.10000,2617100
07/20/2007,0000,36.50000,36.60000,35.80000,35.95000,2662400
07/23/2007,0000,37.00000,38.45000,37.00000,38.45000,13475000
07/24/2007,0000,38.85000,39.80000,37.60000,38.15000,11984700
07/25/2007,0000,38.15000,39.40000,37.75000,39.30000,6283800
07/26/2007,0000,39.70000,39.80000,37.55000,37.55000,5698800
07/27/2007,0000,36.90000,37.50000,36.20000,36.35000,3211400
07/31/2007,0000,33.65000,34.50000,33.65000,34.00000,3485000
08/01/2007,0000,33.50000,34.35000,33.00000,33.00000,2497000
08/02/2007,0000,33.50000,33.90000,31.30000,32.05000,1999000
08/03/2007,0000,32.80000,33.80000,32.30000,33.20000,2043000
08/06/2007,0000,32.55000,33.50000,32.55000,33.00000,1516000
08/07/2007,0000,33.15000,33.50000,32.40000,32.40000,1095000
08/08/2007,0000,32.60000,33.20000,32.55000,33.00000,621000
08/09/2007,0000,33.40000,33.80000,33.00000,33.15000,1508000
08/10/2007,0000,33.80000,35.45000,33.80000,35.45000,6834000
08/13/2007,0000,36.50000,37.90000,36.00000,37.90000,8145000
08/14/2007,0000,38.50000,38.60000,36.55000,36.90000,7756000
08/15/2007,0000,36.40000,36.70000,34.35000,34.50000,5448000
08/16/2007,0000,33.75000,34.35000,32.50000,32.60000,3342000
08/17/2007,0000,32.60000,33.75000,31.70000,33.15000,3633000
08/20/2007,0000,35.20000,35.35000,34.50000,35.05000,3363000
08/21/2007,0000,35.05000,35.05000,33.70000,33.70000,2412000
08/22/2007,0000,34.00000,34.50000,33.75000,34.50000,1521000
08/23/2007,0000,35.15000,35.90000,35.10000,35.50000,3361000
08/24/2007,0000,35.00000,35.30000,34.60000,34.80000,1522000
08/27/2007,0000,35.50000,35.70000,34.80000,34.80000,1718000
08/28/2007,0000,35.00000,35.10000,34.50000,34.50000,818000
08/29/2007,0000,33.80000,34.20000,33.60000,34.10000,1398000
08/30/2007,0000,35.30000,36.00000,34.80000,35.25000,3541000
08/31/2007,0000,35.60000,36.50000,35.60000,35.90000,3453000
09/03/2007,0000,36.30000,36.75000,36.15000,36.50000,2740000
09/04/2007,0000,36.60000,36.80000,35.55000,35.65000,1652000
09/05/2007,0000,36.00000,36.40000,35.70000,35.75000,2078000
09/06/2007,0000,35.10000,35.95000,35.10000,35.95000,840000
09/07/2007,0000,36.05000,37.20000,35.95000,36.65000,4866000
09/10/2007,0000,36.50000,37.50000,36.20000,37.25000,4026000
09/11/2007,0000,37.50000,37.50000,36.60000,36.75000,2032000
09/12/2007,0000,37.00000,37.10000,36.60000,36.60000,1420000
09/13/2007,0000,36.65000,36.75000,35.60000,35.70000,1381000
09/14/2007,0000,36.20000,36.20000,35.85000,35.95000,845000
09/17/2007,0000,36.00000,36.20000,35.65000,35.65000,888000
09/19/2007,0000,35.80000,35.95000,34.50000,34.55000,2730000
09/20/2007,0000,34.65000,35.15000,34.60000,34.65000,1122000
09/21/2007,0000,34.70000,35.10000,34.65000,35.10000,685000
09/26/2007,0000,35.10000,35.60000,35.10000,35.45000,856000
09/27/2007,0000,35.50000,36.10000,35.50000,35.95000,1794000
09/28/2007,0000,35.95000,36.30000,35.90000,35.90000,1356000
10/01/2007,0000,36.00000,36.00000,35.40000,35.60000,973000
10/02/2007,0000,35.80000,36.35000,35.65000,35.80000,2219000
10/03/2007,0000,35.85000,36.20000,35.65000,35.65000,1080000
10/04/2007,0000,35.70000,35.90000,35.40000,35.40000,754000
10/05/2007,0000,35.85000,35.85000,35.30000,35.30000,479000
10/08/2007,0000,35.50000,35.75000,35.10000,35.10000,1104000
10/09/2007,0000,35.10000,35.50000,34.65000,35.10000,722000
10/11/2007,0000,35.20000,35.25000,34.70000,34.80000,668000
10/12/2007,0000,34.60000,34.80000,34.00000,34.00000,1141000
10/15/2007,0000,34.00000,34.30000,33.40000,33.80000,749000
10/16/2007,0000,33.80000,34.00000,33.45000,33.85000,590000
10/17/2007,0000,34.00000,34.30000,33.80000,34.00000,510000
10/18/2007,0000,34.30000,34.45000,34.10000,34.20000,661000
10/19/2007,0000,34.30000,34.40000,33.95000,33.95000,696000
10/22/2007,0000,33.00000,33.40000,32.80000,33.00000,934000
10/23/2007,0000,33.10000,33.40000,33.05000,33.30000,399000
10/24/2007,0000,33.50000,33.55000,32.70000,32.70000,725000
10/25/2007,0000,32.70000,33.00000,31.60000,32.00000,2071000
10/26/2007,0000,32.20000,32.35000,31.70000,31.85000,769000
10/29/2007,0000,32.30000,32.60000,32.10000,32.10000,644000
10/30/2007,0000,32.10000,32.90000,32.10000,32.75000,1084000
10/31/2007,0000,33.30000,34.10000,33.30000,33.70000,2260000
11/01/2007,0000,34.20000,34.20000,33.40000,33.80000,1403000
11/02/2007,0000,33.70000,33.70000,33.15000,33.30000,1011000
11/05/2007,0000,33.80000,33.80000,32.80000,33.10000,818000
11/06/2007,0000,33.00000,33.40000,32.90000,33.05000,482000
11/07/2007,0000,33.40000,33.45000,32.90000,32.95000,438000
11/08/2007,0000,32.00000,32.65000,31.00000,31.20000,1447000
11/09/2007,0000,31.50000,31.80000,30.75000,31.50000,566000
11/12/2007,0000,31.00000,31.00000,29.95000,30.05000,977000
11/13/2007,0000,30.10000,30.70000,30.10000,30.70000,412000
11/14/2007,0000,31.30000,31.90000,31.20000,31.50000,532000
11/15/2007,0000,31.50000,31.50000,31.00000,31.25000,203000
11/16/2007,0000,30.70000,31.05000,30.60000,30.95000,413000
11/19/2007,0000,31.20000,31.25000,30.95000,31.00000,277000
11/20/2007,0000,30.70000,31.10000,30.10000,31.10000,347000
11/21/2007,0000,31.10000,31.20000,30.50000,30.50000,382000
11/22/2007,0000,30.10000,30.70000,30.10000,30.50000,284000
11/23/2007,0000,30.85000,30.85000,30.20000,30.20000,258000
11/26/2007,0000,30.80000,30.80000,30.40000,30.40000,361000
11/27/2007,0000,30.25000,30.25000,29.65000,29.80000,442000
11/28/2007,0000,29.90000,29.90000,28.90000,29.00000,922000
11/29/2007,0000,29.30000,29.85000,29.15000,29.25000,754000
11/30/2007,0000,29.50000,29.90000,29.35000,29.90000,525000
12/03/2007,0000,29.90000,30.30000,29.80000,30.30000,439000
12/04/2007,0000,30.30000,30.55000,30.20000,30.50000,289000
12/05/2007,0000,30.30000,31.00000,30.30000,31.00000,524000
12/06/2007,0000,31.20000,31.50000,30.50000,30.55000,279000
12/07/2007,0000,30.70000,31.00000,30.25000,30.25000,186000
12/10/2007,0000,30.25000,30.25000,29.50000,29.50000,438000
12/11/2007,0000,29.50000,29.75000,28.90000,29.50000,786000
12/12/2007,0000,29.00000,29.55000,28.80000,29.55000,423000
12/13/2007,0000,29.50000,29.70000,28.65000,28.80000,430000
12/14/2007,0000,28.80000,29.10000,27.60000,28.80000,701000
12/17/2007,0000,28.45000,28.45000,26.90000,27.00000,605000
12/18/2007,0000,26.65000,26.85000,25.50000,26.35000,1126000
12/19/2007,0000,27.40000,27.65000,26.65000,27.65000,649000
12/20/2007,0000,28.10000,29.00000,27.65000,27.70000,1744000
12/21/2007,0000,27.70000,28.20000,27.50000,27.70000,605000
12/24/2007,0000,27.80000,28.20000,27.80000,28.00000,433000
12/25/2007,0000,28.25000,28.30000,27.80000,28.00000,414000
12/26/2007,0000,28.00000,28.20000,27.65000,28.20000,356000
12/27/2007,0000,28.35000,28.50000,28.25000,28.30000,592000
12/28/2007,0000,28.30000,28.85000,28.00000,28.60000,338000
12/31/2007,0000,28.60000,29.10000,28.60000,28.90000,288000
01/02/2008,0000,28.90000,29.30000,28.80000,28.80000,446000
01/03/2008,0000,28.20000,28.65000,28.10000,28.40000,226000
01/04/2008,0000,28.20000,28.55000,28.20000,28.35000,262000
01/07/2008,0000,28.10000,28.10000,26.90000,27.05000,531000
01/08/2008,0000,27.05000,27.50000,27.05000,27.10000,377000
01/09/2008,0000,26.70000,27.35000,26.10000,27.05000,941000
01/10/2008,0000,27.00000,27.05000,26.30000,27.00000,824000
01/11/2008,0000,26.80000,26.90000,26.50000,26.55000,749000
01/14/2008,0000,26.95000,26.95000,26.20000,26.30000,370000
01/15/2008,0000,26.40000,26.95000,26.40000,26.80000,621000
01/16/2008,0000,26.50000,26.55000,26.05000,26.15000,377000
01/17/2008,0000,26.15000,26.70000,26.15000,26.65000,274000
01/18/2008,0000,26.50000,26.65000,26.15000,26.65000,346000
01/21/2008,0000,26.70000,26.80000,26.45000,26.75000,324000
01/22/2008,0000,25.80000,26.20000,24.90000,24.90000,1273000
01/23/2008,0000,25.30000,25.30000,24.25000,24.90000,1032000
01/24/2008,0000,25.10000,25.90000,24.40000,24.90000,548000
01/25/2008,0000,24.50000,25.60000,24.50000,25.60000,412000
01/28/2008,0000,24.50000,25.10000,24.50000,24.95000,244000
01/29/2008,0000,25.00000,25.60000,24.80000,25.60000,426000
01/30/2008,0000,25.60000,25.65000,25.30000,25.65000,251000
01/31/2008,0000,25.70000,25.70000,25.00000,25.35000,389000
02/01/2008,0000,25.35000,25.50000,25.20000,25.30000,209000
02/12/2008,0000,25.20000,25.20000,24.50000,24.60000,226000
02/13/2008,0000,24.60000,25.40000,24.60000,25.25000,468000
02/14/2008,0000,25.30000,26.00000,25.30000,25.95000,445000
02/15/2008,0000,25.80000,25.80000,25.50000,25.80000,231000
02/18/2008,0000,26.00000,26.70000,26.00000,26.60000,509000
02/19/2008,0000,26.90000,27.10000,26.60000,27.10000,492000
02/20/2008,0000,27.00000,27.00000,26.50000,26.50000,331000
02/21/2008,0000,26.70000,27.00000,26.65000,27.00000,331000
02/22/2008,0000,27.00000,27.30000,26.70000,26.75000,920000
02/25/2008,0000,27.00000,27.20000,26.35000,26.75000,884000
02/26/2008,0000,27.00000,27.00000,26.50000,26.75000,866000
02/27/2008,0000,27.10000,28.60000,27.10000,28.60000,2917000
02/29/2008,0000,28.60000,28.60000,28.05000,28.40000,1217000
03/03/2008,0000,27.55000,28.00000,27.55000,28.00000,774000
03/04/2008,0000,28.00000,28.45000,28.00000,28.10000,488000
03/05/2008,0000,28.15000,28.15000,27.55000,27.95000,830000
03/06/2008,0000,28.15000,28.55000,28.00000,28.55000,746000
03/07/2008,0000,28.50000,28.50000,28.00000,28.00000,518000
03/10/2008,0000,27.90000,28.20000,27.10000,27.10000,577000
03/11/2008,0000,26.80000,27.00000,26.50000,26.80000,460000
03/12/2008,0000,27.30000,27.45000,26.90000,26.90000,444000
03/13/2008,0000,26.90000,27.00000,26.30000,26.40000,385000
03/14/2008,0000,26.40000,26.80000,26.20000,26.80000,422000
03/18/2008,0000,26.20000,27.45000,26.00000,27.45000,504000
03/19/2008,0000,27.20000,27.30000,26.80000,26.80000,437000
03/20/2008,0000,27.00000,27.10000,26.55000,26.95000,364000
03/21/2008,0000,27.10000,27.35000,26.85000,27.15000,402000
03/25/2008,0000,27.80000,27.95000,27.65000,27.95000,450000
03/26/2008,0000,28.00000,28.05000,27.50000,27.50000,513000
03/27/2008,0000,27.40000,27.50000,27.05000,27.45000,689000
03/28/2008,0000,27.20000,27.85000,27.20000,27.85000,565000
03/31/2008,0000,27.90000,27.90000,27.60000,27.75000,193000
04/01/2008,0000,27.80000,27.95000,27.60000,27.60000,231000
04/02/2008,0000,27.80000,27.95000,27.60000,27.65000,648000
04/03/2008,0000,27.65000,28.00000,27.65000,28.00000,384000
04/07/2008,0000,28.00000,28.10000,27.75000,27.95000,490000
04/08/2008,0000,27.90000,28.10000,27.90000,28.10000,389000
04/09/2008,0000,27.85000,28.00000,27.80000,27.95000,229000
04/10/2008,0000,27.45000,27.50000,27.00000,27.05000,1520000
04/11/2008,0000,27.05000,27.15000,26.80000,26.90000,1003000
04/14/2008,0000,26.50000,26.80000,26.30000,26.30000,704000
04/15/2008,0000,26.30000,26.75000,26.25000,26.50000,350000
04/16/2008,0000,26.50000,26.95000,26.50000,26.70000,511000
04/17/2008,0000,26.90000,27.15000,26.85000,26.85000,674000
04/18/2008,0000,26.85000,27.10000,26.80000,27.10000,522000
04/21/2008,0000,27.15000,27.40000,27.10000,27.30000,496000
04/22/2008,0000,27.20000,27.30000,26.95000,27.10000,388000
04/23/2008,0000,27.20000,27.55000,27.00000,27.30000,864000
04/24/2008,0000,27.30000,27.35000,26.80000,27.15000,790000
04/25/2008,0000,27.30000,27.65000,27.15000,27.60000,1385000
04/28/2008,0000,27.80000,28.60000,27.60000,28.05000,3578000
04/29/2008,0000,28.30000,28.30000,27.25000,27.65000,1267000
04/30/2008,0000,27.60000,27.70000,27.20000,27.20000,765000
05/02/2008,0000,27.30000,27.50000,26.80000,26.90000,690000
05/05/2008,0000,27.00000,27.30000,26.90000,27.00000,712000
05/06/2008,0000,27.10000,27.45000,27.10000,27.30000,630000
05/07/2008,0000,27.20000,28.15000,27.20000,27.95000,1544000
05/08/2008,0000,27.95000,27.95000,27.55000,27.60000,531000
05/09/2008,0000,27.60000,27.60000,27.25000,27.30000,679000
05/12/2008,0000,27.10000,27.15000,26.85000,27.00000,372000
05/13/2008,0000,27.00000,27.00000,26.85000,26.95000,408000
05/14/2008,0000,26.80000,27.15000,26.80000,26.85000,467000
05/15/2008,0000,27.00000,27.45000,26.80000,27.45000,641000
05/16/2008,0000,27.40000,27.95000,27.15000,27.65000,1644000
05/19/2008,0000,27.70000,27.80000,27.30000,27.35000,494000
05/20/2008,0000,27.60000,27.60000,27.15000,27.15000,396000
05/21/2008,0000,27.05000,27.60000,27.05000,27.20000,269000
05/22/2008,0000,27.15000,27.15000,26.90000,27.00000,397000
05/23/2008,0000,27.30000,27.30000,26.80000,26.85000,571000
05/26/2008,0000,26.80000,26.85000,26.25000,26.40000,428000
05/27/2008,0000,26.60000,26.80000,26.20000,26.40000,301000
05/28/2008,0000,26.60000,26.60000,26.10000,26.10000,266000
05/29/2008,0000,26.10000,26.55000,26.10000,26.20000,232000
05/30/2008,0000,26.70000,26.70000,25.70000,26.00000,323000
06/02/2008,0000,25.80000,26.10000,25.75000,25.95000,182000
06/03/2008,0000,25.70000,26.05000,25.60000,26.05000,281000
06/04/2008,0000,26.05000,26.05000,25.80000,25.80000,121000
06/05/2008,0000,25.85000,26.20000,25.60000,26.20000,335000
06/06/2008,0000,26.25000,26.45000,26.00000,26.15000,507000
06/10/2008,0000,26.00000,26.00000,25.65000,25.65000,270000
06/11/2008,0000,25.50000,25.65000,25.00000,25.60000,389000
06/12/2008,0000,25.30000,25.30000,24.00000,24.80000,742000
06/13/2008,0000,24.75000,24.85000,24.15000,24.85000,501000
06/16/2008,0000,25.05000,25.05000,24.70000,24.70000,267000
06/17/2008,0000,24.75000,24.75000,24.20000,24.25000,225000
06/18/2008,0000,24.00000,24.50000,24.00000,24.30000,139000
06/19/2008,0000,24.30000,24.50000,23.70000,24.50000,502000
06/20/2008,0000,24.50000,24.50000,23.75000,24.20000,443000
06/23/2008,0000,23.95000,23.95000,23.20000,23.60000,287000
06/24/2008,0000,23.60000,23.90000,22.80000,22.85000,495000
06/25/2008,0000,22.60000,23.30000,22.25000,23.20000,851000
06/26/2008,0000,23.40000,23.60000,23.20000,23.40000,190000
06/27/2008,0000,22.80000,23.00000,22.00000,23.00000,1047000
06/30/2008,0000,22.60000,23.00000,22.15000,22.15000,468000
07/01/2008,0000,22.10000,22.40000,22.00000,22.00000,766000
07/02/2008,0000,21.80000,22.50000,21.70000,22.50000,567000
07/03/2008,0000,22.00000,24.05000,21.90000,24.05000,519000
07/04/2008,0000,23.45000,23.50000,22.60000,22.60000,332000
07/07/2008,0000,22.30000,22.85000,22.30000,22.60000,242000
07/08/2008,0000,22.60000,22.85000,22.00000,22.40000,360000
07/09/2008,0000,22.40000,23.00000,22.00000,23.00000,349000
07/10/2008,0000,22.50000,22.75000,22.30000,22.50000,273000
07/11/2008,0000,22.50000,23.15000,22.15000,23.15000,567000
07/14/2008,0000,22.95000,22.95000,22.40000,22.40000,319000
07/15/2008,0000,22.40000,22.40000,20.85000,20.85000,1110000
07/16/2008,0000,20.00000,20.40000,19.40000,19.40000,1460000
07/17/2008,0000,19.40000,19.90000,19.30000,19.30000,814000
07/18/2008,0000,19.55000,19.80000,18.65000,18.90000,1091000
07/21/2008,0000,19.00000,20.20000,19.00000,20.10000,2350000
07/22/2008,0000,16.80000,16.90000,16.20000,16.80000,602000
07/23/2008,0000,16.90000,17.80000,16.90000,17.75000,720000
07/24/2008,0000,17.75000,17.80000,17.55000,17.75000,502000
07/25/2008,0000,17.50000,17.60000,17.25000,17.40000,199000
07/29/2008,0000,17.20000,17.20000,16.60000,16.60000,314000
07/30/2008,0000,16.70000,17.00000,16.70000,16.75000,155000
07/31/2008,0000,16.85000,17.00000,16.50000,16.60000,275000
08/01/2008,0000,16.50000,16.75000,16.20000,16.70000,297000
08/04/2008,0000,16.70000,16.85000,16.30000,16.70000,118000
08/05/2008,0000,16.75000,16.75000,16.10000,16.60000,320000
08/06/2008,0000,16.60000,16.70000,16.45000,16.60000,336000
08/07/2008,0000,16.60000,16.85000,15.65000,16.50000,416000
08/08/2008,0000,16.00000,16.75000,16.00000,16.75000,648000
08/11/2008,0000,16.75000,16.75000,16.50000,16.50000,437000
08/12/2008,0000,16.50000,16.75000,16.40000,16.60000,708000
08/13/2008,0000,16.50000,17.45000,16.50000,17.45000,890000
08/14/2008,0000,17.35000,17.45000,17.05000,17.45000,504000
08/15/2008,0000,17.40000,17.50000,16.60000,16.60000,402000
08/18/2008,0000,16.60000,16.60000,15.90000,16.00000,518000
08/19/2008,0000,15.90000,16.40000,15.55000,16.40000,390000
08/20/2008,0000,15.90000,16.25000,15.80000,16.05000,230000
08/21/2008,0000,16.05000,16.05000,15.60000,15.60000,294000
08/22/2008,0000,15.55000,15.80000,15.25000,15.25000,391000
08/25/2008,0000,15.50000,15.55000,15.25000,15.25000,177000
08/26/2008,0000,15.25000,15.30000,15.10000,15.10000,180000
08/27/2008,0000,15.30000,15.60000,15.15000,15.50000,191000
08/28/2008,0000,15.50000,15.95000,15.30000,15.60000,386000
08/29/2008,0000,15.65000,16.20000,15.60000,15.85000,533000
09/01/2008,0000,15.85000,15.95000,15.35000,15.35000,325000
09/02/2008,0000,15.20000,15.65000,15.10000,15.10000,533000
09/03/2008,0000,15.00000,15.10000,14.30000,14.40000,666000
09/04/2008,0000,14.25000,14.30000,13.50000,13.55000,1088000
09/05/2008,0000,13.20000,13.25000,12.75000,12.90000,1002000
09/08/2008,0000,13.20000,13.80000,13.15000,13.80000,388000
09/09/2008,0000,14.00000,14.00000,13.00000,13.15000,246000
09/10/2008,0000,12.90000,13.30000,12.90000,13.30000,206000
09/11/2008,0000,13.30000,13.50000,13.05000,13.40000,287000
09/12/2008,0000,13.50000,13.60000,12.80000,13.40000,305000
09/15/2008,0000,12.90000,13.15000,12.70000,12.70000,408000
09/16/2008,0000,12.00000,12.00000,11.85000,11.85000,564000
09/17/2008,0000,11.85000,12.20000,11.30000,11.45000,740000
09/18/2008,0000,10.65000,10.80000,10.65000,10.70000,972000
09/19/2008,0000,10.80000,11.40000,10.80000,11.40000,573000
09/22/2008,0000,11.55000,12.10000,11.55000,12.00000,549000
09/23/2008,0000,11.85000,12.40000,11.60000,12.40000,324000
09/24/2008,0000,12.30000,12.90000,12.10000,12.65000,757000
09/25/2008,0000,12.30000,12.60000,12.20000,12.50000,545000
09/26/2008,0000,12.50000,12.80000,12.15000,12.20000,657000
09/30/2008,0000,11.35000,11.55000,11.35000,11.40000,325000
10/01/2008,0000,11.50000,12.15000,11.50000,12.15000,600000
10/02/2008,0000,12.25000,12.50000,11.90000,12.05000,531000
10/03/2008,0000,11.85000,12.30000,11.70000,12.30000,231000
10/06/2008,0000,12.20000,12.30000,12.00000,12.05000,207000
10/07/2008,0000,11.75000,12.05000,11.65000,12.00000,164000
10/08/2008,0000,11.65000,11.75000,11.20000,11.25000,301000
10/09/2008,0000,11.55000,11.55000,10.90000,11.20000,328000
10/13/2008,0000,10.85000,11.00000,10.85000,11.00000,237000
10/14/2008,0000,11.75000,11.75000,11.50000,11.75000,325000
10/15/2008,0000,11.95000,12.35000,11.80000,12.15000,697000
10/16/2008,0000,11.75000,11.75000,11.75000,11.75000,67000
10/17/2008,0000,11.90000,11.90000,11.60000,11.60000,297000
10/20/2008,0000,11.85000,11.85000,11.30000,11.55000,286000
10/21/2008,0000,11.60000,11.85000,11.30000,11.40000,391000
10/22/2008,0000,11.20000,11.45000,11.10000,11.10000,401000
10/23/2008,0000,10.75000,10.80000,10.75000,10.75000,426000
10/24/2008,0000,10.65000,10.65000,10.40000,10.40000,599000
10/27/2008,0000,9.90000,10.20000,9.73000,9.90000,433000
10/28/2008,0000,9.70000,10.25000,9.60000,10.20000,294000
10/29/2008,0000,10.90000,10.90000,10.60000,10.75000,857000
10/30/2008,0000,10.75000,11.50000,10.75000,11.45000,829000
10/31/2008,0000,11.45000,11.45000,11.10000,11.25000,547000
11/03/2008,0000,11.20000,11.50000,11.00000,11.35000,426000
11/04/2008,0000,11.35000,11.35000,11.10000,11.15000,222000
11/05/2008,0000,11.20000,11.35000,11.05000,11.10000,312000
11/06/2008,0000,10.55000,10.85000,10.35000,10.35000,299000
11/07/2008,0000,10.00000,10.70000,10.00000,10.50000,300000
11/10/2008,0000,10.50000,10.50000,10.30000,10.40000,177000
11/11/2008,0000,10.30000,10.35000,10.15000,10.35000,222000
11/12/2008,0000,10.30000,10.40000,10.15000,10.25000,186000
11/13/2008,0000,10.20000,10.20000,9.95000,9.96000,341000
11/14/2008,0000,10.10000,10.20000,9.97000,10.00000,223000
11/17/2008,0000,10.00000,10.00000,9.81000,9.90000,399000
11/18/2008,0000,9.89000,9.89000,9.50000,9.81000,555000
12/04/2008,0000,10.35000,10.35000,10.35000,10.35000,71000
12/05/2008,0000,11.05000,11.05000,11.05000,11.05000,268000
12/08/2008,0000,11.80000,11.80000,11.80000,11.80000,304000
12/09/2008,0000,12.55000,12.60000,12.40000,12.60000,3085000
12/10/2008,0000,12.60000,12.90000,12.05000,12.50000,1440000
12/11/2008,0000,12.10000,12.60000,12.00000,12.00000,978000
12/12/2008,0000,12.00000,12.60000,11.75000,11.75000,1198000
12/15/2008,0000,11.80000,12.45000,11.75000,11.80000,781000
12/16/2008,0000,11.70000,11.85000,11.50000,11.65000,292000
12/17/2008,0000,11.75000,12.10000,11.55000,11.65000,351000
12/18/2008,0000,11.50000,11.60000,11.05000,11.35000,464000
12/19/2008,0000,11.50000,11.70000,11.40000,11.55000,445000
12/22/2008,0000,11.65000,12.00000,10.90000,11.10000,636000
12/23/2008,0000,11.00000,11.10000,10.35000,10.40000,571000
12/24/2008,0000,10.30000,10.75000,10.20000,10.35000,402000
12/25/2008,0000,10.55000,10.55000,10.25000,10.30000,108000
12/26/2008,0000,10.25000,10.50000,10.00000,10.35000,178000
12/29/2008,0000,10.40000,10.40000,10.05000,10.05000,123000
12/30/2008,0000,10.20000,10.50000,10.10000,10.30000,375000
12/31/2008,0000,10.50000,10.55000,10.25000,10.45000,251000
01/05/2009,0000,10.60000,10.80000,10.60000,10.65000,285000
01/06/2009,0000,10.65000,10.90000,10.65000,10.80000,175000
01/07/2009,0000,10.90000,11.10000,10.85000,10.90000,250000
01/08/2009,0000,10.50000,10.65000,10.20000,10.25000,223000
01/09/2009,0000,10.25000,10.40000,10.25000,10.30000,63000
01/12/2009,0000,10.35000,10.50000,10.30000,10.35000,69000
01/13/2009,0000,10.30000,10.50000,10.15000,10.30000,201000
01/14/2009,0000,10.30000,10.50000,10.25000,10.30000,144000
01/15/2009,0000,10.20000,10.20000,10.00000,10.05000,160000
01/16/2009,0000,10.15000,10.15000,10.05000,10.05000,142000
01/19/2009,0000,10.10000,10.25000,10.05000,10.15000,106000
01/20/2009,0000,10.05000,10.25000,9.90000,9.91000,157000
01/21/2009,0000,9.80000,10.00000,9.70000,9.96000,105000
02/02/2009,0000,10.10000,10.10000,9.74000,9.80000,70000
02/03/2009,0000,9.90000,9.95000,9.86000,9.87000,344000
02/04/2009,0000,9.90000,9.98000,9.86000,9.94000,139000
02/05/2009,0000,9.94000,9.94000,9.80000,9.80000,132000
02/06/2009,0000,9.80000,9.94000,9.80000,9.86000,167000
02/09/2009,0000,9.86000,9.98000,9.86000,9.88000,159000
02/10/2009,0000,9.88000,9.94000,9.88000,9.92000,141000
02/11/2009,0000,9.90000,9.90000,9.77000,9.86000,200000
02/12/2009,0000,9.86000,9.96000,9.82000,9.86000,192000
02/13/2009,0000,9.83000,9.95000,9.83000,9.90000,119000
02/16/2009,0000,9.95000,10.25000,9.94000,10.10000,297000
02/17/2009,0000,10.00000,10.00000,9.90000,9.93000,153000
02/18/2009,0000,9.90000,9.99000,9.81000,9.95000,189000
02/19/2009,0000,9.81000,10.00000,9.81000,9.92000,165000
02/20/2009,0000,9.81000,9.89000,9.80000,9.80000,150000
02/23/2009,0000,9.80000,9.82000,9.70000,9.80000,256000
02/24/2009,0000,9.70000,9.77000,9.64000,9.72000,108000
02/25/2009,0000,9.82000,10.10000,9.72000,9.90000,380000
02/26/2009,0000,10.00000,10.00000,9.80000,9.80000,165000
02/27/2009,0000,9.76000,9.90000,9.76000,9.90000,191000
03/02/2009,0000,9.85000,9.90000,9.75000,9.75000,164000
03/03/2009,0000,9.60000,9.75000,9.57000,9.74000,129000
03/04/2009,0000,9.60000,10.40000,9.60000,10.35000,885000
03/05/2009,0000,10.35000,10.75000,10.10000,10.50000,864000
03/06/2009,0000,10.30000,10.45000,10.25000,10.35000,290000
03/09/2009,0000,10.55000,10.65000,10.25000,10.65000,368000
03/10/2009,0000,10.60000,11.25000,10.60000,11.10000,780000
03/11/2009,0000,11.30000,11.40000,10.85000,10.85000,621000
03/12/2009,0000,10.85000,11.00000,10.70000,10.85000,396000
03/13/2009,0000,11.10000,11.20000,10.95000,10.95000,438000
03/16/2009,0000,11.15000,11.30000,11.00000,11.10000,415000
03/17/2009,0000,11.10000,11.25000,10.90000,10.90000,412000
03/18/2009,0000,11.00000,11.25000,10.90000,10.95000,768000
03/19/2009,0000,11.10000,11.15000,10.80000,10.95000,544000
03/20/2009,0000,11.00000,11.05000,10.40000,11.00000,874000
03/23/2009,0000,11.00000,11.50000,11.00000,11.30000,599000
03/24/2009,0000,11.60000,11.65000,11.40000,11.50000,809000
03/25/2009,0000,11.50000,11.85000,11.40000,11.80000,718000
03/26/2009,0000,11.85000,12.55000,11.85000,12.40000,1223000
03/27/2009,0000,13.25000,13.25000,13.20000,13.25000,1584000
03/30/2009,0000,13.25000,13.30000,12.35000,12.35000,1803000
03/31/2009,0000,12.35000,12.35000,11.80000,11.85000,1061000
04/01/2009,0000,12.00000,12.35000,11.95000,12.20000,423000
04/02/2009,0000,12.50000,12.50000,12.15000,12.35000,581000
04/03/2009,0000,12.65000,13.10000,12.45000,12.90000,999000
04/06/2009,0000,13.35000,13.80000,13.30000,13.80000,2408000
04/07/2009,0000,14.05000,14.10000,13.80000,14.00000,2234000
04/08/2009,0000,13.80000,13.95000,13.20000,13.40000,1161000
04/09/2009,0000,13.50000,14.00000,13.50000,13.80000,917000
04/10/2009,0000,13.50000,13.70000,13.15000,13.50000,1773000
04/13/2009,0000,13.20000,13.50000,13.15000,13.45000,753000
04/14/2009,0000,13.25000,13.65000,13.25000,13.50000,650000
04/15/2009,0000,13.25000,13.40000,13.20000,13.30000,729000
04/16/2009,0000,13.50000,13.65000,13.35000,13.65000,922000
04/17/2009,0000,13.90000,14.25000,12.70000,12.80000,2847000
04/20/2009,0000,12.70000,12.80000,12.05000,12.50000,711000
04/21/2009,0000,12.30000,12.95000,12.20000,12.90000,538000
04/22/2009,0000,13.20000,13.35000,13.00000,13.05000,727000
04/23/2009,0000,13.10000,13.85000,13.00000,13.80000,1348000
04/24/2009,0000,14.10000,14.40000,13.45000,13.55000,1779000
04/27/2009,0000,13.55000,13.60000,12.65000,12.95000,1020000
04/28/2009,0000,12.60000,12.90000,12.40000,12.75000,430000
04/29/2009,0000,12.65000,12.65000,12.30000,12.30000,338000
04/30/2009,0000,13.00000,13.15000,12.85000,13.10000,598000
05/04/2009,0000,13.45000,13.95000,13.35000,13.85000,1610000
05/05/2009,0000,14.20000,14.20000,13.55000,13.85000,1167000
05/06/2009,0000,13.80000,14.70000,13.80000,14.70000,1643000
05/07/2009,0000,14.90000,15.35000,14.50000,15.35000,1448000
05/08/2009,0000,15.80000,16.25000,15.55000,15.90000,4434000
05/11/2009,0000,16.00000,16.10000,15.75000,15.80000,1849000
05/12/2009,0000,15.80000,16.65000,15.50000,16.10000,3251000
05/13/2009,0000,16.40000,16.60000,16.05000,16.20000,1364000
05/14/2009,0000,16.00000,16.50000,15.70000,15.80000,1620000
05/15/2009,0000,15.95000,16.10000,15.70000,15.70000,1071000
05/18/2009,0000,15.70000,16.10000,15.60000,15.95000,587000
05/19/2009,0000,16.20000,16.30000,15.95000,16.20000,1331000
05/20/2009,0000,16.35000,17.05000,16.30000,16.70000,3121000
05/21/2009,0000,16.80000,17.85000,16.80000,17.35000,3667000
05/22/2009,0000,17.10000,17.15000,16.50000,16.85000,1820000
05/25/2009,0000,16.85000,17.10000,16.45000,16.75000,1561000
05/26/2009,0000,16.90000,16.90000,16.20000,16.75000,1496000
05/27/2009,0000,16.90000,16.90000,16.55000,16.75000,1231000
06/01/2009,0000,17.35000,17.40000,16.75000,16.75000,2114000
06/02/2009,0000,16.80000,16.90000,16.30000,16.30000,1668000
06/03/2009,0000,16.25000,16.45000,16.15000,16.25000,540000
06/04/2009,0000,16.20000,16.45000,16.05000,16.35000,472000
06/05/2009,0000,16.50000,16.90000,16.30000,16.90000,537000
06/08/2009,0000,18.20000,18.20000,17.50000,17.50000,4916000
06/09/2009,0000,17.50000,17.60000,16.30000,16.35000,1396000
06/10/2009,0000,16.65000,16.65000,15.70000,15.95000,903000
06/11/2009,0000,15.95000,16.10000,15.50000,16.00000,463000
06/12/2009,0000,16.00000,16.25000,15.65000,15.70000,523000
06/15/2009,0000,15.50000,15.65000,14.65000,14.95000,760000
06/16/2009,0000,14.90000,14.90000,14.25000,14.40000,475000
06/17/2009,0000,14.45000,14.80000,14.45000,14.70000,323000
06/18/2009,0000,14.80000,14.90000,14.30000,14.35000,248000
06/19/2009,0000,14.45000,14.55000,14.40000,14.50000,154000
06/22/2009,0000,14.60000,14.85000,14.55000,14.85000,254000
06/23/2009,0000,14.80000,14.80000,14.50000,14.50000,267000
06/24/2009,0000,14.50000,14.80000,14.25000,14.80000,674000
06/25/2009,0000,14.70000,14.90000,14.55000,14.90000,380000
06/26/2009,0000,14.95000,15.05000,14.75000,14.75000,339000
06/29/2009,0000,14.80000,14.80000,14.45000,14.50000,398000
06/30/2009,0000,14.55000,14.70000,14.50000,14.55000,260000
07/01/2009,0000,14.60000,15.00000,14.60000,14.95000,345000
07/02/2009,0000,15.00000,15.35000,14.85000,15.30000,476000
07/03/2009,0000,15.20000,15.60000,15.00000,15.50000,363000
07/06/2009,0000,15.50000,15.65000,15.30000,15.50000,362000
07/07/2009,0000,15.50000,15.85000,15.45000,15.70000,636000
07/08/2009,0000,15.55000,15.70000,15.50000,15.50000,217000
07/09/2009,0000,15.50000,15.85000,15.45000,15.65000,548000
07/10/2009,0000,15.70000,16.05000,15.70000,15.85000,596000
07/13/2009,0000,15.85000,15.95000,15.20000,15.35000,425000
07/14/2009,0000,15.40000,15.50000,15.35000,15.50000,294000
07/15/2009,0000,15.55000,15.70000,15.50000,15.50000,362000
07/16/2009,0000,15.80000,16.55000,15.65000,16.15000,2472000
07/17/2009,0000,16.20000,16.40000,16.10000,16.15000,626000
07/20/2009,0000,16.45000,16.85000,16.30000,16.50000,907000
07/21/2009,0000,16.70000,16.70000,16.15000,16.15000,511000
07/22/2009,0000,16.20000,16.60000,16.20000,16.50000,848000
07/23/2009,0000,16.50000,16.65000,16.45000,16.55000,636000
07/24/2009,0000,16.70000,16.90000,16.50000,16.50000,910000
07/27/2009,0000,16.60000,17.30000,16.60000,17.20000,1249000
07/28/2009,0000,17.50000,17.50000,17.20000,17.30000,836000
07/29/2009,0000,17.45000,17.45000,16.85000,17.00000,921000
07/30/2009,0000,17.20000,18.10000,17.20000,18.00000,3379000
07/31/2009,0000,18.40000,19.25000,18.30000,19.25000,3560000
08/03/2009,0000,19.90000,20.55000,19.60000,20.25000,3819000
08/04/2009,0000,20.25000,20.55000,18.85000,18.85000,2270000
08/05/2009,0000,18.70000,19.00000,17.80000,18.00000,1340000
08/06/2009,0000,18.20000,18.50000,17.85000,18.15000,753000
08/10/2009,0000,17.20000,17.60000,17.00000,17.30000,542000
08/11/2009,0000,17.50000,18.20000,17.45000,18.10000,768000
08/12/2009,0000,18.15000,18.50000,17.85000,18.10000,541000
08/13/2009,0000,18.30000,18.55000,17.70000,18.40000,1089000
08/14/2009,0000,18.50000,18.85000,18.30000,18.85000,602000
08/17/2009,0000,18.65000,18.95000,18.50000,18.55000,746000
08/18/2009,0000,18.30000,18.45000,17.50000,17.80000,1269000
08/19/2009,0000,18.00000,18.70000,18.00000,18.25000,1298000
08/20/2009,0000,18.45000,18.45000,17.80000,18.30000,600000
08/21/2009,0000,18.80000,18.85000,18.05000,18.40000,752000
08/24/2009,0000,18.80000,18.95000,18.50000,18.80000,730000
08/25/2009,0000,18.80000,18.85000,18.35000,18.35000,437000
08/26/2009,0000,18.50000,18.50000,17.75000,18.10000,750000
08/27/2009,0000,18.00000,18.00000,16.85000,16.85000,2090000
08/28/2009,0000,16.00000,16.30000,15.85000,16.00000,1672000
08/31/2009,0000,15.95000,16.00000,15.55000,16.00000,531000
09/01/2009,0000,16.00000,16.70000,16.00000,16.50000,457000
09/02/2009,0000,16.40000,16.60000,16.30000,16.55000,290000
09/03/2009,0000,16.55000,16.80000,16.45000,16.70000,360000
09/04/2009,0000,16.90000,17.10000,16.70000,16.80000,475000
09/07/2009,0000,16.90000,17.00000,16.60000,16.60000,425000
09/08/2009,0000,16.65000,17.35000,16.65000,17.10000,735000
09/09/2009,0000,17.10000,17.20000,16.75000,16.75000,441000
09/10/2009,0000,16.75000,17.00000,16.35000,16.35000,748000
09/11/2009,0000,16.35000,16.65000,16.35000,16.45000,403000
09/14/2009,0000,16.50000,16.50000,16.35000,16.40000,239000
09/15/2009,0000,16.45000,17.35000,16.45000,17.00000,1139000
09/16/2009,0000,17.20000,17.40000,16.95000,17.30000,1039000
09/17/2009,0000,17.45000,17.45000,17.10000,17.10000,637000
09/18/2009,0000,17.10000,17.30000,16.90000,17.30000,355000
09/21/2009,0000,17.30000,17.75000,17.20000,17.75000,871000
09/22/2009,0000,17.80000,18.25000,17.75000,17.85000,1213000
09/23/2009,0000,17.90000,18.10000,17.40000,17.40000,626000
09/24/2009,0000,17.20000,17.60000,17.00000,17.15000,404000
09/25/2009,0000,16.90000,17.35000,16.90000,17.25000,195000
09/28/2009,0000,17.00000,17.25000,17.00000,17.10000,170000
09/29/2009,0000,17.45000,17.55000,17.30000,17.30000,506000
09/30/2009,0000,17.30000,17.55000,17.30000,17.40000,324000
10/01/2009,0000,17.55000,18.15000,17.35000,17.70000,1367000
10/02/2009,0000,17.30000,17.80000,17.30000,17.60000,594000
10/05/2009,0000,17.50000,17.90000,17.50000,17.75000,640000
10/06/2009,0000,17.80000,18.25000,17.80000,17.95000,926000
10/07/2009,0000,18.05000,18.40000,18.05000,18.10000,1132000
10/08/2009,0000,18.10000,18.25000,17.90000,17.90000,617000
10/09/2009,0000,18.00000,18.80000,18.00000,18.35000,1134000
10/12/2009,0000,18.55000,18.75000,18.40000,18.50000,1026000
10/13/2009,0000,18.30000,18.50000,18.20000,18.50000,625000
10/14/2009,0000,18.50000,18.70000,18.50000,18.50000,472000
10/15/2009,0000,18.60000,18.75000,18.10000,18.20000,902000
10/16/2009,0000,18.10000,18.50000,18.10000,18.35000,434000
10/19/2009,0000,18.45000,19.60000,18.45000,19.60000,1996000
10/20/2009,0000,19.80000,20.30000,19.20000,19.30000,2599000
10/21/2009,0000,19.05000,20.65000,19.05000,20.65000,3198000
10/22/2009,0000,21.20000,21.65000,20.60000,20.70000,3936000
10/23/2009,0000,20.90000,21.30000,20.50000,20.60000,2502000
10/26/2009,0000,20.80000,21.00000,20.05000,20.10000,1665000
10/27/2009,0000,19.70000,19.95000,19.30000,19.90000,1386000
10/28/2009,0000,19.50000,19.75000,19.20000,19.35000,921000
10/29/2009,0000,19.00000,19.05000,18.30000,19.05000,1085000
10/30/2009,0000,19.20000,19.25000,18.70000,19.05000,886000
11/02/2009,0000,18.10000,19.00000,18.10000,18.90000,432000
11/03/2009,0000,18.90000,19.15000,18.85000,19.05000,747000
11/04/2009,0000,19.05000,19.45000,19.05000,19.45000,1032000
11/05/2009,0000,19.50000,20.20000,19.40000,19.75000,2755000
11/06/2009,0000,20.00000,20.40000,19.50000,19.60000,1731000
11/09/2009,0000,19.60000,20.10000,19.60000,19.75000,667000
11/10/2009,0000,20.20000,21.10000,20.00000,21.10000,2710000
11/11/2009,0000,21.40000,22.00000,21.10000,21.35000,5498000
11/12/2009,0000,21.65000,21.65000,21.00000,21.00000,1915000
11/13/2009,0000,20.70000,21.85000,20.70000,21.45000,2843000
11/16/2009,0000,21.80000,22.45000,21.80000,21.95000,3439000
11/17/2009,0000,21.95000,22.10000,21.40000,21.70000,2041000
11/18/2009,0000,21.90000,22.30000,21.50000,21.75000,1596000
11/19/2009,0000,21.85000,22.80000,21.75000,22.05000,2115000
11/20/2009,0000,22.00000,22.45000,21.85000,22.00000,1074000
11/23/2009,0000,22.00000,22.30000,21.65000,21.75000,1710000
11/24/2009,0000,21.75000,22.10000,21.75000,22.05000,1576000
11/25/2009,0000,22.05000,22.15000,21.75000,21.75000,708000
11/26/2009,0000,21.80000,22.00000,21.60000,21.60000,1303000
11/27/2009,0000,21.45000,21.45000,20.10000,20.20000,1876000
11/30/2009,0000,20.40000,21.10000,20.40000,20.80000,1000000
12/01/2009,0000,21.00000,21.30000,20.85000,21.10000,1017000
12/02/2009,0000,21.40000,21.85000,21.30000,21.60000,1367000
12/03/2009,0000,21.90000,22.20000,21.50000,21.60000,2205000
12/04/2009,0000,22.10000,22.35000,21.70000,21.70000,1216000
12/07/2009,0000,21.80000,22.25000,21.80000,22.05000,722000
12/08/2009,0000,22.40000,23.55000,22.40000,23.55000,2262000
12/09/2009,0000,24.80000,24.90000,23.00000,23.00000,4367000
12/11/2009,0000,22.60000,24.05000,22.60000,23.65000,3152000
12/14/2009,0000,23.60000,24.55000,23.60000,24.20000,2886000
12/15/2009,0000,24.60000,25.10000,24.30000,24.40000,2290000
12/16/2009,0000,24.35000,24.40000,23.80000,24.00000,1085000
12/17/2009,0000,24.20000,24.50000,23.00000,23.00000,1279000
12/18/2009,0000,22.20000,23.35000,22.20000,23.00000,583000
12/21/2009,0000,23.20000,23.45000,22.85000,22.95000,1431000
12/22/2009,0000,23.10000,23.40000,22.70000,22.75000,1667000
12/23/2009,0000,22.80000,23.15000,22.70000,22.95000,1970000
12/25/2009,0000,23.00000,23.45000,22.95000,22.95000,651000
12/25/2009,0000,23.00000,23.45000,22.95000,22.95000,651000
12/28/2009,0000,23.00000,23.65000,23.00000,23.50000,1109000
12/29/2009,1230,23.75000,23.80000,23.30000,23.50000,738251
