DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.65000,18.35000,17.65000,18.20000,436000
04/03/2007,0000,18.20000,18.30000,18.00000,18.15000,402000
04/04/2007,0000,18.25000,18.35000,18.15000,18.35000,256000
04/09/2007,0000,18.45000,18.80000,18.45000,18.80000,577000
04/10/2007,0000,18.75000,18.95000,18.60000,18.70000,353000
04/11/2007,0000,18.55000,18.70000,18.50000,18.50000,201000
04/12/2007,0000,18.40000,18.60000,18.40000,18.60000,191000
04/13/2007,0000,18.60000,18.60000,18.25000,18.30000,398000
04/16/2007,0000,18.50000,19.15000,18.45000,19.05000,896000
04/17/2007,0000,19.05000,19.05000,18.40000,18.40000,437000
04/18/2007,0000,18.50000,18.70000,18.40000,18.70000,179000
04/19/2007,0000,18.70000,18.80000,18.40000,18.65000,280000
04/20/2007,0000,18.60000,18.60000,18.50000,18.50000,115000
04/23/2007,0000,18.70000,18.75000,18.60000,18.65000,208000
04/24/2007,0000,18.65000,19.00000,18.65000,18.85000,198000
04/25/2007,0000,18.80000,18.80000,18.50000,18.50000,232000
04/26/2007,0000,18.60000,18.60000,18.40000,18.40000,146000
04/27/2007,0000,18.35000,18.35000,17.85000,17.90000,746000
04/30/2007,0000,17.85000,17.85000,17.25000,17.25000,579000
05/02/2007,0000,17.25000,17.35000,17.15000,17.25000,189000
05/03/2007,0000,17.30000,17.30000,16.60000,16.80000,392000
05/04/2007,0000,17.00000,17.05000,16.85000,16.90000,314000
05/07/2007,0000,17.00000,17.10000,16.85000,16.90000,372000
05/08/2007,0000,16.90000,17.25000,16.85000,17.10000,198000
05/09/2007,0000,17.10000,17.35000,16.80000,17.10000,2752000
05/10/2007,0000,17.35000,17.50000,17.10000,17.10000,330000
05/11/2007,0000,17.10000,17.20000,17.10000,17.20000,119000
05/14/2007,0000,17.30000,17.30000,17.15000,17.15000,65000
05/15/2007,0000,17.15000,17.15000,16.90000,16.95000,309000
05/16/2007,0000,16.90000,17.00000,16.90000,16.95000,76000
05/17/2007,0000,16.95000,17.15000,16.95000,17.00000,36000
05/18/2007,0000,17.05000,17.10000,17.05000,17.05000,69000
05/21/2007,0000,17.10000,17.30000,17.05000,17.10000,165000
05/22/2007,0000,17.25000,17.55000,17.25000,17.40000,228000
05/23/2007,0000,17.35000,17.50000,17.35000,17.35000,192000
05/24/2007,0000,17.35000,17.35000,17.20000,17.20000,116000
05/25/2007,0000,17.20000,17.20000,17.05000,17.05000,143000
05/28/2007,0000,17.10000,17.10000,16.75000,16.80000,386000
05/29/2007,0000,16.85000,16.85000,16.70000,16.85000,448000
05/30/2007,0000,16.90000,16.90000,16.70000,16.80000,212000
05/31/2007,0000,16.80000,16.95000,16.70000,16.80000,150000
06/01/2007,0000,16.90000,16.90000,16.70000,16.80000,182000
06/04/2007,0000,16.95000,16.95000,16.70000,16.70000,96000
06/05/2007,0000,16.70000,16.75000,16.55000,16.65000,274000
06/06/2007,0000,16.55000,16.80000,16.55000,16.80000,314000
06/07/2007,0000,16.70000,16.70000,16.60000,16.70000,158000
06/08/2007,0000,16.60000,16.70000,16.50000,16.55000,104000
06/11/2007,0000,16.80000,16.85000,16.60000,16.70000,144000
06/12/2007,0000,16.70000,16.85000,16.70000,16.80000,223000
06/13/2007,0000,16.80000,17.10000,16.80000,17.00000,476000
06/14/2007,0000,17.15000,17.15000,16.85000,16.90000,227000
06/15/2007,0000,17.00000,17.10000,16.80000,16.95000,273000
06/20/2007,0000,17.10000,17.20000,16.95000,17.10000,530000
06/21/2007,0000,17.30000,17.40000,17.00000,17.10000,601000
06/22/2007,0000,17.10000,17.35000,17.10000,17.20000,246000
06/25/2007,0000,17.35000,17.50000,17.25000,17.50000,466000
06/26/2007,0000,17.60000,17.70000,17.35000,17.40000,222000
06/27/2007,0000,17.30000,17.50000,17.30000,17.40000,294000
06/28/2007,0000,17.50000,17.75000,17.30000,17.60000,453000
06/29/2007,0000,17.95000,17.95000,17.65000,17.95000,595000
07/02/2007,0000,18.00000,18.00000,17.80000,17.95000,212000
07/03/2007,0000,18.00000,18.20000,18.00000,18.00000,444000
07/04/2007,0000,18.05000,18.30000,18.05000,18.15000,479000
07/05/2007,0000,18.30000,18.35000,18.00000,18.10000,458000
07/06/2007,0000,18.10000,18.30000,17.80000,18.00000,388000
07/09/2007,0000,18.10000,18.15000,17.85000,18.00000,665000
07/10/2007,0000,18.00000,18.20000,17.90000,18.00000,355000
07/11/2007,0000,17.95000,18.00000,17.85000,18.00000,293000
07/12/2007,0000,17.95000,18.25000,17.95000,18.15000,471000
07/13/2007,0000,18.30000,18.30000,18.10000,18.10000,377000
07/16/2007,0000,18.10000,18.70000,18.05000,18.35000,807000
07/17/2007,0000,18.35000,18.60000,18.35000,18.60000,696000
07/18/2007,0000,18.70000,18.85000,18.50000,18.55000,1487000
07/19/2007,0000,17.75000,18.00000,17.55000,17.55000,781000
07/20/2007,0000,17.80000,17.80000,17.20000,17.30000,429000
07/23/2007,0000,17.30000,17.50000,17.20000,17.20000,567000
07/24/2007,0000,17.20000,17.45000,17.20000,17.45000,356000
07/25/2007,0000,17.45000,17.70000,17.40000,17.50000,414000
07/26/2007,0000,17.55000,17.75000,17.30000,17.30000,562000
07/27/2007,0000,17.00000,17.25000,16.90000,16.90000,392000
07/30/2007,0000,16.80000,17.15000,16.60000,16.80000,227000
07/31/2007,0000,17.00000,17.25000,17.00000,17.25000,568000
08/01/2007,0000,17.15000,17.25000,16.20000,16.45000,507000
08/02/2007,0000,16.55000,16.80000,15.95000,16.20000,492000
08/03/2007,0000,16.30000,16.50000,16.20000,16.30000,286000
08/06/2007,0000,16.30000,16.30000,15.95000,16.20000,179000
08/07/2007,0000,16.20000,16.45000,16.15000,16.15000,147000
08/08/2007,0000,16.20000,16.50000,16.20000,16.50000,310000
08/09/2007,0000,16.75000,16.75000,16.50000,16.70000,551000
08/10/2007,0000,16.55000,16.60000,16.30000,16.30000,219000
08/13/2007,0000,16.40000,16.80000,16.40000,16.70000,313000
08/14/2007,0000,16.80000,17.85000,16.70000,17.35000,2156000
08/15/2007,0000,17.35000,18.10000,17.00000,17.40000,1939000
08/16/2007,0000,17.50000,17.50000,16.20000,16.20000,1039000
08/17/2007,0000,16.00000,16.20000,15.20000,16.00000,738000
08/20/2007,0000,16.30000,17.10000,16.10000,17.10000,730000
08/21/2007,0000,17.00000,17.60000,16.85000,17.10000,1138000
08/22/2007,0000,17.20000,17.55000,17.10000,17.55000,651000
08/23/2007,0000,17.80000,17.90000,17.40000,17.70000,878000
08/24/2007,0000,17.65000,17.65000,17.05000,17.05000,486000
08/27/2007,0000,17.75000,17.75000,17.00000,17.10000,366000
08/28/2007,0000,17.20000,17.20000,16.80000,16.90000,168000
08/29/2007,0000,16.70000,16.70000,16.30000,16.50000,297000
08/30/2007,0000,16.70000,16.90000,16.70000,16.70000,131000
08/31/2007,0000,17.00000,17.20000,16.85000,17.20000,327000
09/03/2007,0000,17.20000,17.20000,16.90000,17.05000,240000
09/04/2007,0000,17.20000,17.20000,16.80000,16.85000,104000
09/05/2007,0000,16.95000,17.00000,16.70000,16.70000,72000
09/06/2007,0000,16.55000,16.90000,16.50000,16.80000,196000
09/07/2007,0000,16.85000,16.90000,16.65000,16.65000,74000
09/10/2007,0000,16.50000,16.85000,16.45000,16.80000,245000
09/11/2007,0000,16.70000,17.40000,16.70000,16.95000,345000
09/12/2007,0000,17.30000,17.30000,16.80000,16.90000,215000
09/13/2007,0000,16.90000,17.00000,16.80000,16.80000,147000
09/14/2007,0000,16.60000,16.85000,16.60000,16.75000,42000
09/17/2007,0000,16.80000,17.00000,16.65000,16.75000,30000
09/19/2007,0000,17.00000,17.10000,16.85000,16.95000,276000
09/20/2007,0000,16.80000,17.15000,16.70000,17.10000,290000
09/21/2007,0000,17.10000,17.15000,17.00000,17.15000,164000
09/26/2007,0000,17.30000,17.70000,17.30000,17.55000,849000
09/27/2007,0000,17.80000,17.80000,17.50000,17.50000,389000
09/28/2007,0000,17.80000,17.80000,17.50000,17.60000,297000
10/01/2007,0000,17.70000,17.70000,17.40000,17.45000,282000
10/02/2007,0000,17.55000,17.70000,17.45000,17.55000,544000
10/03/2007,0000,17.70000,18.50000,17.55000,17.85000,617000
10/04/2007,0000,17.90000,18.00000,17.60000,17.70000,207000
10/05/2007,0000,17.75000,17.85000,17.60000,17.70000,135000
10/08/2007,0000,17.80000,18.00000,17.75000,17.85000,401000
10/09/2007,0000,17.70000,17.85000,17.50000,17.55000,317000
10/11/2007,0000,17.50000,17.80000,17.45000,17.55000,256000
10/12/2007,0000,17.55000,17.70000,17.40000,17.55000,337000
10/15/2007,0000,17.25000,17.50000,17.05000,17.15000,177000
10/16/2007,0000,17.00000,17.05000,16.65000,16.70000,559000
10/17/2007,0000,16.70000,16.75000,16.55000,16.55000,267000
10/18/2007,0000,16.70000,16.70000,16.55000,16.60000,216000
10/19/2007,0000,16.80000,16.80000,16.55000,16.60000,63000
10/22/2007,0000,16.50000,16.50000,16.20000,16.25000,131000
10/23/2007,0000,16.30000,16.65000,16.30000,16.45000,64000
10/24/2007,0000,16.60000,16.90000,16.60000,16.60000,157000
10/25/2007,0000,16.80000,16.80000,16.60000,16.60000,15000
10/26/2007,0000,16.55000,16.85000,16.50000,16.85000,139000
10/29/2007,0000,16.85000,17.20000,16.80000,17.20000,352000
10/30/2007,0000,17.20000,17.20000,16.95000,17.10000,20000
10/31/2007,0000,17.00000,17.00000,16.75000,16.90000,103000
11/01/2007,0000,16.85000,16.85000,16.55000,16.60000,146000
11/02/2007,0000,16.50000,16.95000,16.30000,16.95000,157000
11/05/2007,0000,16.90000,16.90000,16.45000,16.70000,77000
11/06/2007,0000,16.55000,16.70000,16.50000,16.55000,78000
11/07/2007,0000,16.55000,16.75000,16.45000,16.70000,81000
11/08/2007,0000,16.50000,16.50000,16.00000,16.40000,292000
11/09/2007,0000,16.30000,16.55000,16.10000,16.25000,206000
11/12/2007,0000,16.10000,16.15000,15.75000,15.75000,482000
11/13/2007,0000,15.70000,16.10000,15.70000,15.95000,196000
11/14/2007,0000,16.00000,16.20000,15.95000,16.00000,160000
11/15/2007,0000,15.80000,15.95000,15.80000,15.90000,111000
11/16/2007,0000,15.80000,15.85000,15.60000,15.75000,107000
11/19/2007,0000,15.80000,15.90000,15.70000,15.70000,60000
11/20/2007,0000,15.60000,15.80000,15.50000,15.75000,136000
11/21/2007,0000,15.50000,15.65000,15.45000,15.50000,137000
11/22/2007,0000,15.40000,15.70000,15.40000,15.55000,136000
11/23/2007,0000,15.50000,15.60000,15.20000,15.40000,228000
11/26/2007,0000,15.30000,15.60000,15.30000,15.60000,67000
11/27/2007,0000,15.20000,15.40000,15.10000,15.20000,110000
11/28/2007,0000,15.10000,15.20000,15.05000,15.05000,99000
11/29/2007,0000,15.35000,15.35000,15.15000,15.25000,27000
11/30/2007,0000,15.25000,15.50000,15.15000,15.45000,371000
12/03/2007,0000,15.55000,15.55000,15.25000,15.45000,60000
12/04/2007,0000,15.20000,15.40000,15.15000,15.25000,36000
12/05/2007,0000,15.20000,15.35000,15.15000,15.25000,46000
12/06/2007,0000,15.35000,15.45000,15.35000,15.45000,86000
12/07/2007,0000,15.45000,15.45000,15.30000,15.35000,44000
12/10/2007,0000,15.35000,15.35000,15.15000,15.20000,77000
12/11/2007,0000,15.20000,15.35000,15.15000,15.35000,14000
12/12/2007,0000,15.25000,15.25000,14.60000,15.05000,210000
12/13/2007,0000,14.85000,14.90000,14.65000,14.65000,303000
12/14/2007,0000,14.85000,14.85000,14.30000,14.40000,321000
12/17/2007,0000,14.40000,14.65000,14.00000,14.45000,191000
12/18/2007,0000,14.20000,14.20000,13.90000,14.05000,93000
12/19/2007,0000,14.10000,14.25000,14.05000,14.20000,59000
12/20/2007,0000,14.25000,14.25000,14.05000,14.05000,61000
12/21/2007,0000,14.05000,14.20000,14.05000,14.10000,93000
12/24/2007,0000,14.20000,14.30000,14.20000,14.30000,38000
12/25/2007,0000,14.30000,14.50000,14.25000,14.25000,58000
12/26/2007,0000,14.20000,14.30000,14.20000,14.30000,67000
12/27/2007,0000,14.40000,14.60000,14.40000,14.55000,75000
12/28/2007,0000,14.55000,14.70000,14.35000,14.60000,41000
12/31/2007,0000,14.70000,14.75000,14.60000,14.60000,38000
01/02/2008,0000,14.75000,14.85000,14.70000,14.85000,229000
01/03/2008,0000,14.70000,14.70000,14.45000,14.55000,41000
01/04/2008,0000,14.50000,14.65000,14.40000,14.65000,51000
01/07/2008,0000,14.40000,14.45000,14.35000,14.45000,54000
01/08/2008,0000,14.45000,14.50000,14.25000,14.45000,38000
01/09/2008,0000,14.45000,14.45000,14.40000,14.40000,16000
01/10/2008,0000,14.50000,14.60000,14.50000,14.50000,39000
01/11/2008,0000,14.30000,14.60000,14.30000,14.50000,106000
01/14/2008,0000,14.70000,14.80000,14.60000,14.60000,114000
01/15/2008,0000,14.80000,15.10000,14.70000,14.90000,403000
01/16/2008,0000,14.50000,15.00000,14.50000,14.65000,163000
01/17/2008,0000,14.65000,14.65000,14.25000,14.50000,187000
01/18/2008,0000,14.50000,14.50000,14.10000,14.35000,260000
01/21/2008,0000,14.35000,14.45000,14.15000,14.20000,246000
01/22/2008,0000,14.00000,14.00000,13.40000,13.65000,746000
01/23/2008,0000,13.80000,13.95000,13.55000,13.55000,344000
01/24/2008,0000,13.60000,13.90000,13.60000,13.75000,163000
01/25/2008,0000,13.90000,14.00000,13.65000,13.75000,158000
01/28/2008,0000,13.85000,13.85000,13.70000,13.70000,58000
01/29/2008,0000,13.65000,13.80000,13.55000,13.65000,55000
01/30/2008,0000,13.75000,13.75000,13.55000,13.55000,62000
01/31/2008,0000,13.60000,13.70000,13.35000,13.60000,154000
02/01/2008,0000,13.65000,13.65000,13.50000,13.60000,110000
02/12/2008,0000,13.60000,13.85000,13.60000,13.65000,84000
02/13/2008,0000,14.00000,14.00000,13.70000,13.90000,28000
02/14/2008,0000,14.00000,14.00000,13.70000,14.00000,113000
02/15/2008,0000,14.00000,14.10000,13.90000,14.05000,50000
02/18/2008,0000,14.10000,14.15000,14.00000,14.00000,41000
02/19/2008,0000,14.00000,14.20000,14.00000,14.20000,96000
02/20/2008,0000,14.20000,14.25000,14.05000,14.05000,93000
02/21/2008,0000,14.20000,14.20000,14.10000,14.20000,45000
02/22/2008,0000,14.20000,14.25000,14.10000,14.25000,74000
02/25/2008,0000,14.45000,14.50000,14.30000,14.50000,279000
02/26/2008,0000,14.55000,14.55000,14.30000,14.50000,199000
02/27/2008,0000,14.45000,14.70000,14.45000,14.60000,217000
02/29/2008,0000,14.60000,14.85000,14.60000,14.85000,283000
03/03/2008,0000,14.60000,14.85000,14.55000,14.70000,151000
03/04/2008,0000,14.80000,14.95000,14.60000,14.80000,401000
03/05/2008,0000,14.80000,15.20000,14.80000,15.15000,904000
03/06/2008,0000,15.20000,15.35000,15.00000,15.15000,425000
03/07/2008,0000,15.00000,15.00000,14.80000,14.80000,296000
03/10/2008,0000,14.80000,14.80000,14.45000,14.45000,351000
03/11/2008,0000,14.40000,14.90000,14.35000,14.70000,209000
03/12/2008,0000,14.95000,15.10000,14.85000,14.90000,209000
03/13/2008,0000,14.95000,14.95000,14.75000,14.75000,19000
03/14/2008,0000,14.70000,14.75000,14.60000,14.65000,44000
03/17/2008,0000,14.50000,14.50000,14.40000,14.40000,118000
03/18/2008,0000,14.60000,14.60000,14.40000,14.50000,58000
03/19/2008,0000,14.50000,14.55000,14.45000,14.50000,92000
03/20/2008,0000,14.90000,14.90000,14.70000,14.80000,103000
03/21/2008,0000,15.00000,15.00000,14.70000,14.90000,273000
03/24/2008,0000,15.45000,15.45000,15.00000,15.20000,588000
03/25/2008,0000,15.30000,15.80000,15.25000,15.25000,433000
03/26/2008,0000,15.30000,15.45000,15.30000,15.35000,140000
03/27/2008,0000,15.30000,15.40000,15.25000,15.40000,97000
03/28/2008,0000,15.30000,15.40000,15.30000,15.40000,131000
03/31/2008,0000,15.30000,15.50000,15.30000,15.50000,99000
04/01/2008,0000,15.50000,15.55000,15.30000,15.30000,114000
04/02/2008,0000,15.50000,15.50000,15.20000,15.40000,197000
04/03/2008,0000,15.50000,15.50000,15.25000,15.45000,38000
04/07/2008,0000,15.45000,16.00000,15.45000,15.80000,406000
04/08/2008,0000,15.80000,15.80000,15.60000,15.70000,192000
04/09/2008,0000,15.60000,15.80000,15.60000,15.60000,123000
04/10/2008,0000,15.65000,15.85000,15.65000,15.70000,78000
04/11/2008,0000,15.80000,15.80000,15.70000,15.70000,109000
04/14/2008,0000,15.60000,15.85000,15.60000,15.80000,172000
04/15/2008,0000,15.80000,15.85000,15.60000,15.85000,61000
04/16/2008,0000,15.90000,16.15000,15.85000,16.10000,414000
04/17/2008,0000,16.10000,16.30000,16.00000,16.00000,346000
04/18/2008,0000,15.80000,16.20000,15.80000,16.20000,235000
04/21/2008,0000,16.40000,16.40000,15.95000,16.00000,281000
04/22/2008,0000,16.00000,16.00000,15.90000,16.00000,108000
04/23/2008,0000,15.90000,16.00000,15.80000,15.80000,204000
04/24/2008,0000,15.80000,15.95000,15.75000,15.75000,195000
04/25/2008,0000,15.80000,15.90000,15.70000,15.70000,207000
04/28/2008,0000,15.70000,15.75000,15.60000,15.60000,161000
04/29/2008,0000,15.50000,15.70000,15.50000,15.65000,132000
04/30/2008,0000,15.55000,15.60000,15.45000,15.60000,137000
05/02/2008,0000,15.60000,15.70000,15.35000,15.70000,202000
05/05/2008,0000,15.60000,15.75000,15.55000,15.55000,111000
05/06/2008,0000,15.60000,15.65000,15.50000,15.65000,67000
05/07/2008,0000,15.70000,15.70000,15.50000,15.70000,123000
05/08/2008,0000,15.70000,15.70000,15.45000,15.65000,180000
05/09/2008,0000,15.55000,15.70000,15.50000,15.50000,191000
05/12/2008,0000,15.90000,16.00000,15.40000,15.65000,917000
05/13/2008,0000,15.70000,15.75000,15.40000,15.55000,1335000
05/14/2008,0000,15.60000,15.65000,15.50000,15.65000,850000
05/15/2008,0000,15.75000,16.00000,15.65000,15.85000,1505000
05/16/2008,0000,15.95000,16.50000,15.90000,16.50000,1665000
05/19/2008,0000,16.50000,17.65000,16.45000,17.65000,3082000
05/20/2008,0000,17.80000,17.80000,17.20000,17.40000,1522000
05/21/2008,0000,17.40000,17.75000,16.90000,17.50000,1956000
05/22/2008,0000,17.50000,17.90000,17.00000,17.90000,697000
05/23/2008,0000,18.00000,18.30000,17.55000,17.60000,1564000
05/26/2008,0000,17.30000,17.50000,16.80000,17.40000,1906000
05/27/2008,0000,17.40000,17.40000,16.95000,17.00000,490000
05/28/2008,0000,17.00000,17.05000,16.90000,16.90000,277000
05/29/2008,0000,17.00000,17.50000,17.00000,17.35000,711000
05/30/2008,0000,17.35000,17.60000,16.90000,17.00000,677000
06/02/2008,0000,17.05000,17.20000,17.05000,17.05000,523000
06/03/2008,0000,17.05000,17.15000,16.95000,17.05000,352000
06/04/2008,0000,17.10000,17.45000,16.95000,17.35000,597000
06/05/2008,0000,17.50000,17.50000,17.10000,17.40000,353000
06/06/2008,0000,17.50000,17.80000,17.40000,17.50000,776000
06/10/2008,0000,17.75000,17.75000,17.55000,17.70000,561000
06/11/2008,0000,17.60000,17.65000,17.20000,17.25000,633000
06/12/2008,0000,17.00000,17.05000,16.50000,16.80000,1068000
06/13/2008,0000,16.85000,17.00000,16.80000,16.80000,297000
06/16/2008,0000,16.70000,16.90000,16.65000,16.80000,470000
06/17/2008,0000,16.65000,16.65000,16.35000,16.60000,350000
06/18/2008,0000,16.50000,16.80000,16.40000,16.70000,174000
06/19/2008,0000,16.20000,16.75000,16.00000,16.75000,485000
06/20/2008,0000,16.75000,16.80000,16.30000,16.45000,422000
06/23/2008,0000,16.00000,16.45000,15.65000,16.45000,295000
06/24/2008,0000,16.10000,16.45000,16.10000,16.10000,199000
06/25/2008,0000,16.00000,16.75000,16.00000,16.30000,213000
06/26/2008,0000,16.30000,16.70000,16.30000,16.30000,171000
06/27/2008,0000,15.75000,16.00000,15.40000,15.40000,692000
06/30/2008,0000,15.35000,15.65000,15.35000,15.35000,352000
07/01/2008,0000,15.50000,15.65000,15.05000,15.10000,363000
07/02/2008,0000,15.10000,15.50000,14.80000,15.30000,1743000
07/03/2008,0000,15.30000,16.00000,14.90000,15.90000,343000
07/04/2008,0000,15.95000,15.95000,15.30000,15.30000,375000
07/07/2008,0000,15.30000,15.60000,15.10000,15.50000,183000
07/08/2008,0000,15.50000,15.50000,14.80000,14.95000,547000
07/09/2008,0000,15.00000,15.15000,14.55000,14.60000,383000
07/10/2008,0000,14.40000,14.95000,14.40000,14.65000,272000
07/11/2008,0000,14.70000,15.15000,14.70000,15.05000,442000
07/14/2008,0000,15.05000,15.25000,14.90000,15.00000,160000
07/15/2008,0000,14.90000,14.90000,14.45000,14.50000,437000
07/16/2008,0000,14.50000,14.65000,14.20000,14.50000,322000
07/17/2008,0000,14.55000,14.75000,14.50000,14.75000,201000
07/18/2008,0000,14.85000,15.00000,14.30000,14.35000,599000
07/21/2008,0000,13.90000,14.00000,13.35000,13.80000,253000
07/22/2008,0000,13.80000,14.10000,13.65000,14.05000,111000
07/23/2008,0000,14.05000,14.65000,14.05000,14.50000,329000
07/24/2008,0000,14.80000,14.80000,14.45000,14.55000,114000
07/25/2008,0000,14.30000,14.50000,14.25000,14.30000,168000
07/29/2008,0000,14.20000,14.20000,14.00000,14.00000,215000
07/30/2008,0000,14.50000,14.70000,14.30000,14.50000,292000
07/31/2008,0000,14.60000,15.20000,14.60000,14.60000,459000
08/01/2008,0000,14.50000,15.00000,14.50000,15.00000,333000
08/04/2008,0000,15.00000,15.70000,14.90000,15.40000,566000
08/05/2008,0000,15.40000,15.60000,14.80000,15.00000,363000
08/06/2008,0000,15.40000,15.40000,14.20000,14.80000,648000
08/07/2008,0000,14.75000,14.75000,14.20000,14.30000,326000
08/08/2008,0000,14.35000,14.45000,14.10000,14.45000,319000
08/11/2008,0000,14.50000,14.60000,14.15000,14.30000,242000
08/12/2008,0000,14.40000,14.45000,14.25000,14.30000,66000
08/13/2008,0000,14.40000,14.50000,14.20000,14.40000,116000
08/14/2008,0000,14.40000,14.70000,14.30000,14.30000,385000
08/15/2008,0000,14.40000,14.40000,14.20000,14.20000,329000
08/18/2008,0000,14.20000,14.30000,13.90000,14.00000,452000
08/19/2008,0000,13.60000,13.90000,13.60000,13.85000,260000
08/20/2008,0000,13.85000,13.95000,13.70000,13.90000,102000
08/21/2008,0000,13.90000,13.90000,13.35000,13.60000,376000
08/22/2008,0000,13.55000,13.60000,13.30000,13.35000,181000
08/25/2008,0000,13.60000,13.70000,13.40000,13.40000,69000
08/26/2008,0000,13.50000,13.65000,13.45000,13.50000,42000
08/27/2008,0000,13.70000,14.20000,13.70000,14.05000,520000
08/28/2008,0000,14.05000,14.10000,13.85000,13.85000,143000
08/29/2008,0000,14.00000,14.15000,13.90000,14.10000,150000
09/01/2008,0000,14.05000,14.05000,13.75000,13.80000,126000
09/02/2008,0000,14.00000,14.00000,13.80000,13.80000,115000
09/03/2008,0000,13.85000,13.85000,13.50000,13.50000,198000
09/04/2008,0000,13.55000,13.60000,13.00000,13.05000,581000
09/05/2008,0000,12.90000,12.95000,12.70000,12.75000,411000
09/08/2008,0000,12.90000,13.55000,12.90000,13.55000,125000
09/09/2008,0000,13.40000,13.40000,12.90000,13.00000,235000
09/10/2008,0000,12.80000,13.15000,12.80000,13.15000,215000
09/11/2008,0000,13.00000,13.00000,12.60000,12.85000,463000
09/12/2008,0000,12.85000,13.00000,12.65000,12.80000,369000
09/15/2008,0000,12.80000,12.80000,11.95000,12.10000,845000
09/16/2008,0000,11.85000,11.95000,11.30000,11.30000,1557000
09/17/2008,0000,11.60000,11.80000,11.10000,11.20000,334000
09/18/2008,0000,11.00000,11.00000,10.45000,10.70000,1485000
09/19/2008,0000,11.00000,11.30000,10.80000,11.20000,423000
09/22/2008,0000,11.50000,11.55000,11.30000,11.40000,514000
09/23/2008,0000,11.30000,11.55000,11.10000,11.50000,209000
09/24/2008,0000,11.55000,11.90000,11.50000,11.70000,283000
09/25/2008,0000,11.50000,12.05000,11.50000,11.90000,331000
09/26/2008,0000,11.90000,12.00000,11.50000,11.55000,422000
09/30/2008,0000,10.75000,11.15000,10.75000,11.10000,545000
10/01/2008,0000,11.50000,11.60000,11.20000,11.60000,204000
10/02/2008,0000,11.40000,11.65000,11.40000,11.40000,184000
10/03/2008,0000,11.50000,11.80000,11.30000,11.80000,206000
10/06/2008,0000,11.60000,11.70000,11.45000,11.45000,402000
10/07/2008,0000,11.25000,11.75000,11.25000,11.70000,237000
10/08/2008,0000,11.60000,11.65000,11.10000,11.25000,398000
10/09/2008,0000,11.25000,11.50000,11.25000,11.25000,149000
10/13/2008,0000,11.00000,11.30000,10.95000,11.15000,330000
10/14/2008,0000,11.80000,11.80000,11.50000,11.65000,209000
10/15/2008,0000,11.50000,11.50000,11.30000,11.45000,73000
10/16/2008,0000,11.10000,11.45000,11.10000,11.30000,203000
10/17/2008,0000,11.50000,11.50000,11.30000,11.30000,106000
10/20/2008,0000,11.30000,11.30000,11.15000,11.30000,28000
10/21/2008,0000,11.50000,11.60000,11.25000,11.35000,199000
10/22/2008,0000,11.15000,11.45000,11.10000,11.25000,144000
10/23/2008,0000,10.90000,11.15000,10.90000,11.05000,377000
10/24/2008,0000,11.00000,11.00000,10.75000,10.85000,81000
10/27/2008,0000,10.20000,10.60000,10.20000,10.40000,384000
10/28/2008,0000,11.00000,11.00000,10.15000,10.45000,249000
10/29/2008,0000,10.90000,10.90000,10.70000,10.70000,132000
10/30/2008,0000,10.70000,11.40000,10.70000,11.40000,332000
10/31/2008,0000,11.60000,11.90000,11.40000,11.80000,339000
11/03/2008,0000,12.00000,12.40000,11.85000,12.25000,674000
11/04/2008,0000,12.10000,12.30000,11.80000,12.30000,568000
11/05/2008,0000,12.50000,12.70000,12.35000,12.40000,534000
11/06/2008,0000,12.20000,12.20000,11.80000,11.90000,341000
11/07/2008,0000,11.50000,12.20000,11.50000,12.15000,285000
11/10/2008,0000,12.70000,12.70000,12.30000,12.65000,473000
11/11/2008,0000,12.50000,12.70000,12.30000,12.50000,371000
11/12/2008,0000,12.40000,12.60000,12.30000,12.40000,147000
11/13/2008,0000,12.30000,12.40000,11.95000,12.05000,530000
11/14/2008,0000,12.30000,12.50000,12.15000,12.45000,240000
11/17/2008,0000,12.20000,12.70000,12.20000,12.60000,454000
11/18/2008,0000,12.50000,12.65000,12.45000,12.60000,270000
11/19/2008,0000,12.50000,12.60000,12.40000,12.45000,108000
11/20/2008,0000,12.40000,12.50000,12.05000,12.40000,286000
11/21/2008,0000,12.10000,12.35000,12.05000,12.30000,527000
11/24/2008,0000,12.20000,12.35000,12.05000,12.25000,326000
11/25/2008,0000,12.40000,12.40000,12.15000,12.20000,246000
11/26/2008,0000,12.35000,12.40000,12.20000,12.30000,148000
11/27/2008,0000,12.30000,12.60000,12.30000,12.50000,411000
11/28/2008,0000,12.60000,12.60000,12.45000,12.50000,145000
12/01/2008,0000,12.50000,12.70000,12.50000,12.60000,334000
12/02/2008,0000,12.40000,12.60000,12.30000,12.60000,276000
12/03/2008,0000,12.60000,12.70000,12.40000,12.65000,323000
12/04/2008,0000,12.70000,12.70000,12.30000,12.35000,424000
12/05/2008,0000,12.30000,12.30000,12.10000,12.20000,194000
12/08/2008,0000,12.25000,12.50000,12.10000,12.40000,76000
12/09/2008,0000,12.45000,12.60000,12.25000,12.55000,271000
12/10/2008,0000,12.55000,12.55000,12.20000,12.50000,505000
12/11/2008,0000,12.50000,12.75000,12.45000,12.45000,576000
12/12/2008,0000,12.50000,12.75000,12.30000,12.35000,347000
12/15/2008,0000,12.50000,12.55000,12.35000,12.40000,242000
12/16/2008,0000,12.35000,12.50000,12.20000,12.40000,264000
12/17/2008,0000,12.50000,12.60000,12.40000,12.45000,364000
12/18/2008,0000,12.45000,12.55000,12.45000,12.45000,210000
12/19/2008,0000,12.40000,12.70000,12.40000,12.60000,326000
12/22/2008,0000,12.60000,12.65000,12.45000,12.45000,179000
12/23/2008,0000,12.40000,12.40000,12.10000,12.15000,260000
12/24/2008,0000,12.10000,12.15000,12.05000,12.15000,344000
12/25/2008,0000,12.10000,12.20000,12.05000,12.20000,125000
12/26/2008,0000,12.10000,12.20000,12.05000,12.10000,124000
12/29/2008,0000,12.20000,12.20000,12.10000,12.15000,113000
12/30/2008,0000,12.30000,12.30000,12.20000,12.30000,97000
12/31/2008,0000,12.30000,12.40000,12.30000,12.35000,54000
01/05/2009,0000,12.40000,12.65000,12.40000,12.60000,370000
01/06/2009,0000,12.60000,12.70000,12.55000,12.70000,119000
01/07/2009,0000,12.70000,12.70000,12.60000,12.65000,358000
01/08/2009,0000,12.45000,12.55000,12.30000,12.35000,199000
01/09/2009,0000,12.35000,12.45000,12.30000,12.40000,104000
01/12/2009,0000,12.50000,12.55000,12.40000,12.45000,193000
01/13/2009,0000,12.45000,12.75000,12.45000,12.55000,280000
01/14/2009,0000,12.55000,12.65000,12.40000,12.50000,205000
01/15/2009,0000,12.35000,12.45000,12.25000,12.30000,278000
01/16/2009,0000,12.25000,12.35000,12.10000,12.35000,263000
01/19/2009,0000,12.20000,12.20000,12.05000,12.10000,259000
01/20/2009,0000,12.10000,12.20000,11.95000,12.00000,206000
01/21/2009,0000,11.80000,12.00000,11.80000,12.00000,322000
02/02/2009,0000,12.00000,12.05000,11.75000,11.85000,286000
02/03/2009,0000,11.85000,12.10000,11.85000,12.05000,232000
02/04/2009,0000,12.05000,12.05000,11.80000,11.85000,167000
02/05/2009,0000,11.85000,12.00000,11.80000,11.95000,179000
02/06/2009,0000,11.95000,12.05000,11.85000,12.00000,241000
02/09/2009,0000,12.00000,12.10000,11.85000,12.00000,247000
02/10/2009,0000,12.00000,12.50000,12.00000,12.35000,523000
02/11/2009,0000,12.25000,12.35000,12.10000,12.35000,377000
02/12/2009,0000,12.35000,12.35000,12.15000,12.20000,316000
02/13/2009,0000,12.20000,12.30000,12.10000,12.25000,334000
02/16/2009,0000,12.30000,12.35000,12.10000,12.35000,455000
02/17/2009,0000,12.35000,12.40000,12.15000,12.20000,307000
02/18/2009,0000,12.15000,12.45000,12.10000,12.30000,420000
02/19/2009,0000,12.15000,12.35000,12.10000,12.35000,275000
02/20/2009,0000,12.30000,12.30000,12.10000,12.25000,356000
02/23/2009,0000,12.25000,12.25000,12.15000,12.20000,308000
02/24/2009,0000,12.15000,12.25000,12.10000,12.10000,309000
02/25/2009,0000,12.15000,12.25000,12.10000,12.15000,369000
02/26/2009,0000,12.10000,12.30000,12.10000,12.20000,582000
02/27/2009,0000,12.20000,12.70000,12.20000,12.60000,811000
03/02/2009,0000,12.50000,12.50000,12.30000,12.35000,800000
03/03/2009,0000,12.30000,12.60000,12.10000,12.50000,637000
03/04/2009,0000,12.50000,12.50000,12.30000,12.40000,447000
03/05/2009,0000,12.40000,12.70000,12.30000,12.65000,1426000
03/06/2009,0000,12.60000,12.65000,12.40000,12.55000,534000
03/09/2009,0000,12.50000,12.60000,12.40000,12.50000,421000
03/10/2009,0000,12.40000,12.80000,12.40000,12.75000,1033000
03/11/2009,0000,13.00000,13.60000,12.85000,13.60000,4711000
03/12/2009,0000,13.60000,14.00000,13.40000,13.60000,3870000
03/13/2009,0000,13.70000,14.45000,13.70000,14.20000,4644000
03/16/2009,0000,15.00000,15.15000,14.60000,15.10000,6269000
03/17/2009,0000,15.30000,16.15000,15.15000,16.15000,5520000
03/18/2009,0000,16.50000,17.25000,16.35000,16.40000,8788000
03/19/2009,0000,16.50000,16.65000,16.00000,16.15000,4598000
03/20/2009,0000,15.80000,16.35000,15.80000,16.25000,3824000
03/23/2009,0000,16.35000,16.60000,16.00000,16.40000,3737000
03/24/2009,0000,16.80000,17.00000,16.05000,16.05000,4375000
03/25/2009,0000,16.00000,16.20000,15.80000,16.00000,3185000
03/26/2009,0000,16.20000,16.70000,15.95000,16.55000,3096000
03/27/2009,0000,16.70000,16.75000,16.10000,16.10000,3160000
03/30/2009,0000,16.00000,17.20000,16.00000,17.20000,7010000
03/31/2009,0000,17.50000,17.50000,16.80000,16.90000,3272000
04/01/2009,0000,17.30000,17.55000,16.95000,17.25000,3526000
04/02/2009,0000,17.50000,17.65000,17.15000,17.30000,4836000
04/03/2009,0000,17.30000,17.50000,16.90000,17.05000,3158000
04/06/2009,0000,17.40000,17.50000,17.10000,17.10000,2151000
04/07/2009,0000,17.00000,17.30000,16.70000,16.90000,2122000
04/08/2009,0000,17.20000,17.60000,16.95000,16.95000,3296000
04/09/2009,0000,17.30000,18.10000,17.20000,18.10000,6287000
04/10/2009,0000,18.50000,18.90000,17.65000,18.15000,4911000
04/13/2009,0000,18.50000,19.40000,18.50000,19.40000,10423000
04/14/2009,0000,19.60000,19.60000,18.70000,19.15000,6367000
04/15/2009,0000,19.05000,19.20000,18.60000,18.90000,5674000
04/16/2009,0000,19.20000,19.25000,18.50000,18.55000,6288000
04/17/2009,0000,18.70000,18.75000,17.30000,17.30000,5728000
04/20/2009,0000,17.15000,17.50000,16.25000,16.65000,2629000
04/21/2009,0000,16.35000,17.45000,16.25000,17.40000,1822000
04/22/2009,0000,16.80000,17.70000,16.80000,17.50000,1729000
04/23/2009,0000,17.50000,17.50000,17.00000,17.20000,1199000
04/24/2009,0000,17.30000,17.80000,17.10000,17.50000,2202000
04/27/2009,0000,17.80000,17.80000,16.50000,16.70000,2038000
04/28/2009,0000,16.70000,16.90000,16.20000,16.20000,2133000
04/29/2009,0000,16.30000,16.65000,15.80000,16.45000,2429000
04/30/2009,0000,17.40000,17.60000,16.85000,17.60000,2512000
05/04/2009,0000,18.15000,18.65000,17.65000,17.65000,4574000
05/05/2009,0000,17.65000,17.65000,16.55000,16.85000,3123000
05/06/2009,0000,17.25000,17.35000,16.95000,17.20000,1906000
05/07/2009,0000,17.20000,18.00000,17.10000,17.95000,3743000
05/08/2009,0000,17.85000,19.20000,17.75000,19.20000,11157000
05/11/2009,0000,19.45000,20.30000,18.50000,18.60000,11470000
05/12/2009,0000,18.60000,19.55000,18.30000,18.90000,5884000
05/13/2009,0000,19.40000,20.20000,19.25000,20.20000,9642000
05/14/2009,0000,20.35000,21.30000,20.00000,20.20000,8919000
05/15/2009,0000,20.65000,20.90000,19.65000,20.20000,4989000
05/18/2009,0000,20.20000,20.30000,19.70000,19.80000,2124000
05/19/2009,0000,20.20000,20.95000,19.70000,20.40000,5885000
05/20/2009,0000,20.40000,20.65000,19.80000,20.00000,3094000
05/21/2009,0000,20.45000,20.45000,19.75000,20.15000,1930000
05/22/2009,0000,20.00000,20.45000,19.75000,20.10000,1797000
05/25/2009,0000,20.20000,21.50000,20.00000,21.50000,3615000
05/26/2009,0000,22.00000,23.00000,21.80000,22.10000,7076000
05/27/2009,0000,22.50000,23.60000,22.50000,23.60000,4128000
06/01/2009,0000,25.25000,25.25000,24.50000,25.25000,2983000
06/02/2009,0000,27.00000,27.00000,25.25000,26.10000,18949000
06/03/2009,0000,26.45000,26.60000,25.40000,26.25000,5366000
06/04/2009,0000,26.50000,27.60000,26.50000,26.60000,7057000
06/05/2009,0000,27.00000,27.35000,26.65000,26.65000,5314000
06/08/2009,0000,25.80000,25.80000,24.00000,24.15000,5320000
06/09/2009,0000,23.70000,24.70000,22.60000,23.80000,5872000
06/10/2009,0000,24.40000,24.40000,22.60000,22.60000,2637000
06/11/2009,0000,22.60000,23.50000,22.00000,23.25000,2822000
06/12/2009,0000,23.25000,23.80000,22.00000,22.00000,2029000
06/15/2009,0000,21.80000,22.00000,20.50000,20.50000,2388000
06/16/2009,0000,20.50000,21.10000,20.00000,21.10000,2063000
06/17/2009,0000,21.50000,21.70000,20.50000,20.50000,1370000
06/18/2009,0000,20.95000,21.35000,20.00000,20.40000,1080000
06/19/2009,0000,20.50000,21.25000,20.50000,21.25000,1206000
06/22/2009,0000,21.40000,21.60000,20.70000,21.25000,1269000
06/23/2009,0000,20.70000,21.25000,20.70000,20.75000,719000
06/24/2009,0000,20.60000,21.45000,20.60000,21.10000,1063000
06/25/2009,0000,21.30000,22.55000,21.10000,22.55000,2866000
06/26/2009,0000,23.20000,23.35000,22.40000,22.60000,3144000
06/29/2009,0000,22.40000,23.00000,21.95000,22.95000,1604000
06/30/2009,0000,23.10000,23.20000,22.15000,22.90000,1178000
07/01/2009,0000,22.70000,23.00000,22.60000,22.95000,972000
07/02/2009,0000,23.00000,23.55000,22.60000,22.90000,3137000
07/03/2009,0000,22.80000,23.20000,22.40000,22.40000,2489000
07/06/2009,0000,22.40000,22.55000,21.80000,21.90000,1799000
07/07/2009,0000,22.00000,22.30000,21.90000,22.00000,1374000
07/08/2009,0000,22.10000,22.60000,22.05000,22.05000,1169000
07/09/2009,0000,22.30000,22.40000,22.00000,22.00000,1093000
07/10/2009,0000,22.30000,22.30000,21.70000,21.70000,1195000
07/13/2009,0000,22.20000,22.30000,20.60000,20.90000,1844000
07/14/2009,0000,21.40000,21.45000,20.80000,21.10000,1146000
07/15/2009,0000,21.10000,21.45000,21.10000,21.40000,932000
07/16/2009,0000,21.80000,22.20000,21.65000,21.85000,1433000
07/17/2009,0000,21.90000,22.00000,21.80000,21.90000,1942000
07/20/2009,0000,21.20000,22.45000,21.15000,22.45000,3194000
07/21/2009,0000,22.65000,22.65000,21.80000,22.05000,2055000
07/22/2009,0000,22.30000,22.60000,21.80000,21.90000,2549000
07/23/2009,0000,21.90000,22.05000,21.50000,21.70000,1384000
07/24/2009,0000,21.90000,22.20000,21.30000,21.65000,1547000
07/27/2009,0000,21.70000,21.70000,21.00000,21.05000,1919000
07/28/2009,0000,21.10000,21.50000,21.10000,21.50000,1509000
07/29/2009,0000,21.70000,21.70000,21.10000,21.20000,1352000
07/30/2009,0000,21.10000,21.10000,20.75000,21.00000,943000
07/31/2009,0000,21.20000,21.30000,21.00000,21.00000,971000
08/03/2009,0000,21.00000,22.20000,21.00000,22.10000,2165000
08/04/2009,0000,22.10000,22.40000,20.80000,20.80000,1638000
08/05/2009,0000,20.80000,21.40000,20.80000,21.00000,816000
08/06/2009,0000,21.20000,21.45000,21.00000,21.10000,673000
08/10/2009,0000,21.10000,21.25000,20.85000,20.90000,513000
08/11/2009,0000,20.90000,20.90000,20.10000,20.30000,1085000
08/12/2009,0000,20.35000,20.50000,20.00000,20.05000,856000
08/13/2009,0000,20.10000,20.45000,20.00000,20.20000,1194000
08/14/2009,0000,20.35000,20.80000,20.30000,20.45000,1069000
08/17/2009,0000,20.50000,20.55000,20.10000,20.10000,579000
08/18/2009,0000,20.00000,20.20000,19.00000,19.10000,1417000
08/19/2009,0000,19.15000,19.30000,18.45000,19.10000,1148000
08/20/2009,0000,19.10000,19.10000,18.50000,18.50000,841000
08/21/2009,0000,18.50000,18.80000,18.30000,18.30000,622000
08/24/2009,0000,18.60000,18.60000,18.20000,18.25000,559000
08/25/2009,0000,18.25000,19.20000,18.25000,19.00000,1070000
08/26/2009,0000,19.20000,19.85000,18.50000,19.65000,1604000
08/27/2009,0000,19.70000,19.75000,19.10000,19.45000,1031000
08/28/2009,0000,19.00000,19.45000,19.00000,19.15000,653000
08/31/2009,0000,19.25000,19.45000,19.00000,19.30000,418000
09/01/2009,0000,19.45000,19.75000,19.10000,19.50000,947000
09/02/2009,0000,19.50000,19.50000,19.20000,19.35000,634000
09/03/2009,0000,19.35000,20.50000,19.35000,20.50000,1672000
09/04/2009,0000,20.65000,20.80000,19.85000,20.00000,1021000
09/07/2009,0000,20.45000,20.45000,19.80000,20.10000,543000
09/08/2009,0000,20.20000,20.90000,19.85000,20.65000,1566000
09/09/2009,0000,20.70000,21.35000,20.70000,21.00000,2054000
09/10/2009,0000,21.30000,21.50000,20.50000,20.65000,957000
09/11/2009,0000,20.80000,20.90000,20.50000,20.90000,681000
09/14/2009,0000,20.90000,21.05000,20.60000,20.70000,549000
09/15/2009,0000,20.85000,20.85000,20.35000,20.50000,688000
09/16/2009,0000,20.60000,20.95000,20.50000,20.70000,1114000
09/17/2009,0000,21.00000,21.00000,20.60000,20.65000,636000
09/18/2009,0000,20.65000,20.80000,20.40000,20.60000,868000
09/21/2009,0000,20.70000,20.70000,20.35000,20.40000,815000
09/22/2009,0000,20.65000,20.70000,20.40000,20.40000,789000
09/23/2009,0000,20.40000,20.60000,19.90000,19.95000,1225000
09/24/2009,0000,20.00000,20.00000,19.50000,19.60000,923000
09/25/2009,0000,19.55000,20.70000,19.50000,20.70000,1363000
09/28/2009,0000,20.60000,20.60000,20.10000,20.10000,487000
09/29/2009,0000,20.60000,21.45000,20.40000,21.35000,2592000
09/30/2009,0000,21.50000,21.55000,21.10000,21.30000,1083000
10/01/2009,0000,21.50000,21.60000,21.05000,21.20000,1191000
10/02/2009,0000,20.60000,21.15000,20.60000,20.95000,819000
10/05/2009,0000,20.95000,21.00000,20.45000,20.65000,1077000
10/06/2009,0000,20.75000,20.90000,20.50000,20.60000,1346000
10/07/2009,0000,20.95000,20.95000,20.70000,20.90000,718000
10/08/2009,0000,20.90000,21.35000,20.80000,21.10000,862000
10/09/2009,0000,21.35000,22.30000,21.05000,21.90000,3625000
10/12/2009,0000,22.00000,22.05000,21.20000,21.50000,1116000
10/13/2009,0000,21.30000,21.30000,20.85000,21.00000,1010000
10/14/2009,0000,21.00000,21.40000,21.00000,21.20000,567000
10/15/2009,0000,21.20000,21.45000,20.90000,21.10000,885000
10/16/2009,0000,21.30000,21.35000,20.80000,20.80000,493000
10/19/2009,0000,20.80000,21.30000,20.80000,21.05000,435000
10/20/2009,0000,21.10000,21.80000,21.10000,21.20000,972000
10/21/2009,0000,21.20000,21.40000,20.90000,21.05000,427000
10/22/2009,0000,21.00000,21.70000,20.90000,21.40000,1184000
10/23/2009,0000,21.50000,21.55000,20.85000,21.20000,1311000
10/26/2009,0000,21.20000,21.50000,21.00000,21.00000,565000
10/27/2009,0000,20.80000,21.00000,20.70000,20.85000,487000
10/28/2009,0000,20.70000,21.00000,20.50000,20.75000,313000
10/29/2009,0000,20.60000,20.60000,19.40000,19.85000,1073000
10/30/2009,0000,19.95000,20.20000,19.65000,19.65000,672000
11/02/2009,0000,19.40000,19.90000,19.30000,19.85000,544000
11/03/2009,0000,19.95000,20.20000,19.80000,19.95000,513000
11/04/2009,0000,20.00000,20.25000,19.95000,20.15000,403000
11/05/2009,0000,20.25000,20.25000,19.90000,19.90000,301000
11/06/2009,0000,20.00000,20.90000,20.00000,20.85000,1753000
11/09/2009,0000,21.00000,21.00000,20.65000,20.65000,534000
11/10/2009,0000,20.85000,20.85000,20.30000,20.30000,640000
11/11/2009,0000,20.10000,20.40000,19.90000,20.30000,841000
11/12/2009,0000,20.30000,20.55000,20.15000,20.15000,473000
11/13/2009,0000,20.15000,20.55000,20.15000,20.35000,492000
11/16/2009,0000,20.40000,20.75000,20.40000,20.65000,486000
11/17/2009,0000,20.80000,20.80000,20.30000,20.30000,355000
11/18/2009,0000,20.30000,20.60000,20.30000,20.35000,361000
11/19/2009,0000,20.30000,20.50000,20.10000,20.20000,335000
11/20/2009,0000,20.20000,20.40000,20.05000,20.05000,335000
11/23/2009,0000,20.20000,20.25000,19.85000,19.85000,415000
11/24/2009,0000,19.90000,20.05000,19.85000,19.90000,429000
11/25/2009,0000,19.90000,20.05000,19.85000,19.85000,260000
11/26/2009,0000,19.85000,20.05000,19.85000,19.90000,341000
11/27/2009,0000,19.50000,19.70000,19.45000,19.60000,329000
11/30/2009,0000,19.50000,19.80000,19.45000,19.50000,643000
12/01/2009,0000,19.65000,19.75000,19.50000,19.70000,238000
12/02/2009,0000,19.80000,19.90000,19.50000,19.70000,245000
12/03/2009,0000,19.70000,19.70000,19.40000,19.45000,357000
12/04/2009,0000,19.45000,19.50000,19.05000,19.15000,639000
12/07/2009,0000,19.15000,19.50000,19.15000,19.35000,403000
12/08/2009,0000,19.50000,19.85000,19.35000,19.60000,507000
12/09/2009,0000,19.50000,19.75000,19.40000,19.50000,374000
12/11/2009,0000,19.20000,19.65000,19.15000,19.60000,671000
12/14/2009,0000,19.70000,19.95000,19.65000,19.95000,714000
12/15/2009,0000,20.10000,20.40000,19.90000,20.30000,1177000
12/16/2009,0000,20.30000,20.30000,19.90000,20.00000,408000
12/17/2009,0000,20.15000,20.25000,19.80000,19.80000,596000
12/18/2009,0000,19.75000,19.80000,19.55000,19.75000,371000
12/21/2009,0000,19.90000,20.50000,19.65000,20.50000,1240000
12/22/2009,0000,20.75000,21.45000,20.50000,20.80000,3201000
12/23/2009,0000,21.00000,21.80000,20.90000,21.55000,4135000
12/25/2009,0000,21.45000,21.90000,21.30000,21.60000,2556000
04/02/2007,0000,17.65000,18.35000,17.65000,18.20000,436000
04/03/2007,0000,18.20000,18.30000,18.00000,18.15000,402000
04/04/2007,0000,18.25000,18.35000,18.15000,18.35000,256000
04/09/2007,0000,18.45000,18.80000,18.45000,18.80000,577000
04/10/2007,0000,18.75000,18.95000,18.60000,18.70000,353000
04/11/2007,0000,18.55000,18.70000,18.50000,18.50000,201000
04/12/2007,0000,18.40000,18.60000,18.40000,18.60000,191000
04/13/2007,0000,18.60000,18.60000,18.25000,18.30000,398000
04/16/2007,0000,18.50000,19.15000,18.45000,19.05000,896000
04/17/2007,0000,19.05000,19.05000,18.40000,18.40000,437000
04/18/2007,0000,18.50000,18.70000,18.40000,18.70000,179000
04/19/2007,0000,18.70000,18.80000,18.40000,18.65000,280000
04/20/2007,0000,18.60000,18.60000,18.50000,18.50000,115000
04/23/2007,0000,18.70000,18.75000,18.60000,18.65000,208000
04/24/2007,0000,18.65000,19.00000,18.65000,18.85000,198000
04/25/2007,0000,18.80000,18.80000,18.50000,18.50000,232000
04/26/2007,0000,18.60000,18.60000,18.40000,18.40000,146000
04/27/2007,0000,18.35000,18.35000,17.85000,17.90000,746000
04/30/2007,0000,17.85000,17.85000,17.25000,17.25000,579000
05/02/2007,0000,17.25000,17.35000,17.15000,17.25000,189000
05/03/2007,0000,17.30000,17.30000,16.60000,16.80000,392000
05/04/2007,0000,17.00000,17.05000,16.85000,16.90000,314000
05/07/2007,0000,17.00000,17.10000,16.85000,16.90000,372000
05/08/2007,0000,16.90000,17.25000,16.85000,17.10000,198000
05/09/2007,0000,17.10000,17.35000,16.80000,17.10000,2752000
05/10/2007,0000,17.35000,17.50000,17.10000,17.10000,330000
05/11/2007,0000,17.10000,17.20000,17.10000,17.20000,119000
05/14/2007,0000,17.30000,17.30000,17.15000,17.15000,65000
05/15/2007,0000,17.15000,17.15000,16.90000,16.95000,309000
05/16/2007,0000,16.90000,17.00000,16.90000,16.95000,76000
05/17/2007,0000,16.95000,17.15000,16.95000,17.00000,36000
05/18/2007,0000,17.05000,17.10000,17.05000,17.05000,69000
05/21/2007,0000,17.10000,17.30000,17.05000,17.10000,165000
05/22/2007,0000,17.25000,17.55000,17.25000,17.40000,228000
05/23/2007,0000,17.35000,17.50000,17.35000,17.35000,192000
05/24/2007,0000,17.35000,17.35000,17.20000,17.20000,116000
05/25/2007,0000,17.20000,17.20000,17.05000,17.05000,143000
05/28/2007,0000,17.10000,17.10000,16.75000,16.80000,386000
05/29/2007,0000,16.85000,16.85000,16.70000,16.85000,448000
05/30/2007,0000,16.90000,16.90000,16.70000,16.80000,212000
05/31/2007,0000,16.80000,16.95000,16.70000,16.80000,150000
06/01/2007,0000,16.90000,16.90000,16.70000,16.80000,182000
06/04/2007,0000,16.95000,16.95000,16.70000,16.70000,96000
06/05/2007,0000,16.70000,16.75000,16.55000,16.65000,274000
06/06/2007,0000,16.55000,16.80000,16.55000,16.80000,314000
06/07/2007,0000,16.70000,16.70000,16.60000,16.70000,158000
06/08/2007,0000,16.60000,16.70000,16.50000,16.55000,104000
06/11/2007,0000,16.80000,16.85000,16.60000,16.70000,144000
06/12/2007,0000,16.70000,16.85000,16.70000,16.80000,223000
06/13/2007,0000,16.80000,17.10000,16.80000,17.00000,476000
06/14/2007,0000,17.15000,17.15000,16.85000,16.90000,227000
06/15/2007,0000,17.00000,17.10000,16.80000,16.95000,273000
06/20/2007,0000,17.10000,17.20000,16.95000,17.10000,530000
06/21/2007,0000,17.30000,17.40000,17.00000,17.10000,601000
06/22/2007,0000,17.10000,17.35000,17.10000,17.20000,246000
06/25/2007,0000,17.35000,17.50000,17.25000,17.50000,466000
06/26/2007,0000,17.60000,17.70000,17.35000,17.40000,222000
06/27/2007,0000,17.30000,17.50000,17.30000,17.40000,294000
06/28/2007,0000,17.50000,17.75000,17.30000,17.60000,453000
06/29/2007,0000,17.95000,17.95000,17.65000,17.95000,595000
07/02/2007,0000,18.00000,18.00000,17.80000,17.95000,212000
07/03/2007,0000,18.00000,18.20000,18.00000,18.00000,444000
07/04/2007,0000,18.05000,18.30000,18.05000,18.15000,479000
07/05/2007,0000,18.30000,18.35000,18.00000,18.10000,458000
07/06/2007,0000,18.10000,18.30000,17.80000,18.00000,388000
07/09/2007,0000,18.10000,18.15000,17.85000,18.00000,665000
07/10/2007,0000,18.00000,18.20000,17.90000,18.00000,355000
07/11/2007,0000,17.95000,18.00000,17.85000,18.00000,293000
07/12/2007,0000,17.95000,18.25000,17.95000,18.15000,471000
07/13/2007,0000,18.30000,18.30000,18.10000,18.10000,377000
07/16/2007,0000,18.10000,18.70000,18.05000,18.35000,807000
07/17/2007,0000,18.35000,18.60000,18.35000,18.60000,696000
07/18/2007,0000,18.70000,18.85000,18.50000,18.55000,1487000
07/19/2007,0000,17.75000,18.00000,17.55000,17.55000,781000
07/20/2007,0000,17.80000,17.80000,17.20000,17.30000,429000
07/23/2007,0000,17.30000,17.50000,17.20000,17.20000,567000
07/24/2007,0000,17.20000,17.45000,17.20000,17.45000,356000
07/25/2007,0000,17.45000,17.70000,17.40000,17.50000,414000
07/26/2007,0000,17.55000,17.75000,17.30000,17.30000,562000
07/27/2007,0000,17.00000,17.25000,16.90000,16.90000,392000
07/30/2007,0000,16.80000,17.15000,16.60000,16.80000,227000
07/31/2007,0000,17.00000,17.25000,17.00000,17.25000,568000
08/01/2007,0000,17.15000,17.25000,16.20000,16.45000,507000
08/02/2007,0000,16.55000,16.80000,15.95000,16.20000,492000
08/03/2007,0000,16.30000,16.50000,16.20000,16.30000,286000
08/06/2007,0000,16.30000,16.30000,15.95000,16.20000,179000
08/07/2007,0000,16.20000,16.45000,16.15000,16.15000,147000
08/08/2007,0000,16.20000,16.50000,16.20000,16.50000,310000
08/09/2007,0000,16.75000,16.75000,16.50000,16.70000,551000
08/10/2007,0000,16.55000,16.60000,16.30000,16.30000,219000
08/13/2007,0000,16.40000,16.80000,16.40000,16.70000,313000
08/14/2007,0000,16.80000,17.85000,16.70000,17.35000,2156000
08/15/2007,0000,17.35000,18.10000,17.00000,17.40000,1939000
08/16/2007,0000,17.50000,17.50000,16.20000,16.20000,1039000
08/17/2007,0000,16.00000,16.20000,15.20000,16.00000,738000
08/20/2007,0000,16.30000,17.10000,16.10000,17.10000,730000
08/21/2007,0000,17.00000,17.60000,16.85000,17.10000,1138000
08/22/2007,0000,17.20000,17.55000,17.10000,17.55000,651000
08/23/2007,0000,17.80000,17.90000,17.40000,17.70000,878000
08/24/2007,0000,17.65000,17.65000,17.05000,17.05000,486000
08/27/2007,0000,17.75000,17.75000,17.00000,17.10000,366000
08/28/2007,0000,17.20000,17.20000,16.80000,16.90000,168000
08/29/2007,0000,16.70000,16.70000,16.30000,16.50000,297000
08/30/2007,0000,16.70000,16.90000,16.70000,16.70000,131000
08/31/2007,0000,17.00000,17.20000,16.85000,17.20000,327000
09/03/2007,0000,17.20000,17.20000,16.90000,17.05000,240000
09/04/2007,0000,17.20000,17.20000,16.80000,16.85000,104000
09/05/2007,0000,16.95000,17.00000,16.70000,16.70000,72000
09/06/2007,0000,16.55000,16.90000,16.50000,16.80000,196000
09/07/2007,0000,16.85000,16.90000,16.65000,16.65000,74000
09/10/2007,0000,16.50000,16.85000,16.45000,16.80000,245000
09/11/2007,0000,16.70000,17.40000,16.70000,16.95000,345000
09/12/2007,0000,17.30000,17.30000,16.80000,16.90000,215000
09/13/2007,0000,16.90000,17.00000,16.80000,16.80000,147000
09/14/2007,0000,16.60000,16.85000,16.60000,16.75000,42000
09/17/2007,0000,16.80000,17.00000,16.65000,16.75000,30000
09/19/2007,0000,17.00000,17.10000,16.85000,16.95000,276000
09/20/2007,0000,16.80000,17.15000,16.70000,17.10000,290000
09/21/2007,0000,17.10000,17.15000,17.00000,17.15000,164000
09/26/2007,0000,17.30000,17.70000,17.30000,17.55000,849000
09/27/2007,0000,17.80000,17.80000,17.50000,17.50000,389000
09/28/2007,0000,17.80000,17.80000,17.50000,17.60000,297000
10/01/2007,0000,17.70000,17.70000,17.40000,17.45000,282000
10/02/2007,0000,17.55000,17.70000,17.45000,17.55000,544000
10/03/2007,0000,17.70000,18.50000,17.55000,17.85000,617000
10/04/2007,0000,17.90000,18.00000,17.60000,17.70000,207000
10/05/2007,0000,17.75000,17.85000,17.60000,17.70000,135000
10/08/2007,0000,17.80000,18.00000,17.75000,17.85000,401000
10/09/2007,0000,17.70000,17.85000,17.50000,17.55000,317000
10/11/2007,0000,17.50000,17.80000,17.45000,17.55000,256000
10/12/2007,0000,17.55000,17.70000,17.40000,17.55000,337000
10/15/2007,0000,17.25000,17.50000,17.05000,17.15000,177000
10/16/2007,0000,17.00000,17.05000,16.65000,16.70000,559000
10/17/2007,0000,16.70000,16.75000,16.55000,16.55000,267000
10/18/2007,0000,16.70000,16.70000,16.55000,16.60000,216000
10/19/2007,0000,16.80000,16.80000,16.55000,16.60000,63000
10/22/2007,0000,16.50000,16.50000,16.20000,16.25000,131000
10/23/2007,0000,16.30000,16.65000,16.30000,16.45000,64000
10/24/2007,0000,16.60000,16.90000,16.60000,16.60000,157000
10/25/2007,0000,16.80000,16.80000,16.60000,16.60000,15000
10/26/2007,0000,16.55000,16.85000,16.50000,16.85000,139000
10/29/2007,0000,16.85000,17.20000,16.80000,17.20000,352000
10/30/2007,0000,17.20000,17.20000,16.95000,17.10000,20000
10/31/2007,0000,17.00000,17.00000,16.75000,16.90000,103000
11/01/2007,0000,16.85000,16.85000,16.55000,16.60000,146000
11/02/2007,0000,16.50000,16.95000,16.30000,16.95000,157000
11/05/2007,0000,16.90000,16.90000,16.45000,16.70000,77000
11/06/2007,0000,16.55000,16.70000,16.50000,16.55000,78000
11/07/2007,0000,16.55000,16.75000,16.45000,16.70000,81000
11/08/2007,0000,16.50000,16.50000,16.00000,16.40000,292000
11/09/2007,0000,16.30000,16.55000,16.10000,16.25000,206000
11/12/2007,0000,16.10000,16.15000,15.75000,15.75000,482000
11/13/2007,0000,15.70000,16.10000,15.70000,15.95000,196000
11/14/2007,0000,16.00000,16.20000,15.95000,16.00000,160000
11/15/2007,0000,15.80000,15.95000,15.80000,15.90000,111000
11/16/2007,0000,15.80000,15.85000,15.60000,15.75000,107000
11/19/2007,0000,15.80000,15.90000,15.70000,15.70000,60000
11/20/2007,0000,15.60000,15.80000,15.50000,15.75000,136000
11/21/2007,0000,15.50000,15.65000,15.45000,15.50000,137000
11/22/2007,0000,15.40000,15.70000,15.40000,15.55000,136000
11/23/2007,0000,15.50000,15.60000,15.20000,15.40000,228000
11/26/2007,0000,15.30000,15.60000,15.30000,15.60000,67000
11/27/2007,0000,15.20000,15.40000,15.10000,15.20000,110000
11/28/2007,0000,15.10000,15.20000,15.05000,15.05000,99000
11/29/2007,0000,15.35000,15.35000,15.15000,15.25000,27000
11/30/2007,0000,15.25000,15.50000,15.15000,15.45000,371000
12/03/2007,0000,15.55000,15.55000,15.25000,15.45000,60000
12/04/2007,0000,15.20000,15.40000,15.15000,15.25000,36000
12/05/2007,0000,15.20000,15.35000,15.15000,15.25000,46000
12/06/2007,0000,15.35000,15.45000,15.35000,15.45000,86000
12/07/2007,0000,15.45000,15.45000,15.30000,15.35000,44000
12/10/2007,0000,15.35000,15.35000,15.15000,15.20000,77000
12/11/2007,0000,15.20000,15.35000,15.15000,15.35000,14000
12/12/2007,0000,15.25000,15.25000,14.60000,15.05000,210000
12/13/2007,0000,14.85000,14.90000,14.65000,14.65000,303000
12/14/2007,0000,14.85000,14.85000,14.30000,14.40000,321000
12/17/2007,0000,14.40000,14.65000,14.00000,14.45000,191000
12/18/2007,0000,14.20000,14.20000,13.90000,14.05000,93000
12/19/2007,0000,14.10000,14.25000,14.05000,14.20000,59000
12/20/2007,0000,14.25000,14.25000,14.05000,14.05000,61000
12/21/2007,0000,14.05000,14.20000,14.05000,14.10000,93000
12/24/2007,0000,14.20000,14.30000,14.20000,14.30000,38000
12/25/2007,0000,14.30000,14.50000,14.25000,14.25000,58000
12/26/2007,0000,14.20000,14.30000,14.20000,14.30000,67000
12/27/2007,0000,14.40000,14.60000,14.40000,14.55000,75000
12/28/2007,0000,14.55000,14.70000,14.35000,14.60000,41000
12/31/2007,0000,14.70000,14.75000,14.60000,14.60000,38000
01/02/2008,0000,14.75000,14.85000,14.70000,14.85000,229000
01/03/2008,0000,14.70000,14.70000,14.45000,14.55000,41000
01/04/2008,0000,14.50000,14.65000,14.40000,14.65000,51000
01/07/2008,0000,14.40000,14.45000,14.35000,14.45000,54000
01/08/2008,0000,14.45000,14.50000,14.25000,14.45000,38000
01/09/2008,0000,14.45000,14.45000,14.40000,14.40000,16000
01/10/2008,0000,14.50000,14.60000,14.50000,14.50000,39000
01/11/2008,0000,14.30000,14.60000,14.30000,14.50000,106000
01/14/2008,0000,14.70000,14.80000,14.60000,14.60000,114000
01/15/2008,0000,14.80000,15.10000,14.70000,14.90000,403000
01/16/2008,0000,14.50000,15.00000,14.50000,14.65000,163000
01/17/2008,0000,14.65000,14.65000,14.25000,14.50000,187000
01/18/2008,0000,14.50000,14.50000,14.10000,14.35000,260000
01/21/2008,0000,14.35000,14.45000,14.15000,14.20000,246000
01/22/2008,0000,14.00000,14.00000,13.40000,13.65000,746000
01/23/2008,0000,13.80000,13.95000,13.55000,13.55000,344000
01/24/2008,0000,13.60000,13.90000,13.60000,13.75000,163000
01/25/2008,0000,13.90000,14.00000,13.65000,13.75000,158000
01/28/2008,0000,13.85000,13.85000,13.70000,13.70000,58000
01/29/2008,0000,13.65000,13.80000,13.55000,13.65000,55000
01/30/2008,0000,13.75000,13.75000,13.55000,13.55000,62000
01/31/2008,0000,13.60000,13.70000,13.35000,13.60000,154000
02/01/2008,0000,13.65000,13.65000,13.50000,13.60000,110000
02/12/2008,0000,13.60000,13.85000,13.60000,13.65000,84000
02/13/2008,0000,14.00000,14.00000,13.70000,13.90000,28000
02/14/2008,0000,14.00000,14.00000,13.70000,14.00000,113000
02/15/2008,0000,14.00000,14.10000,13.90000,14.05000,50000
02/18/2008,0000,14.10000,14.15000,14.00000,14.00000,41000
02/19/2008,0000,14.00000,14.20000,14.00000,14.20000,96000
02/20/2008,0000,14.20000,14.25000,14.05000,14.05000,93000
02/21/2008,0000,14.20000,14.20000,14.10000,14.20000,45000
02/22/2008,0000,14.20000,14.25000,14.10000,14.25000,74000
02/25/2008,0000,14.45000,14.50000,14.30000,14.50000,279000
02/26/2008,0000,14.55000,14.55000,14.30000,14.50000,199000
02/27/2008,0000,14.45000,14.70000,14.45000,14.60000,217000
02/29/2008,0000,14.60000,14.85000,14.60000,14.85000,283000
03/03/2008,0000,14.60000,14.85000,14.55000,14.70000,151000
03/04/2008,0000,14.80000,14.95000,14.60000,14.80000,401000
03/05/2008,0000,14.80000,15.20000,14.80000,15.15000,904000
03/06/2008,0000,15.20000,15.35000,15.00000,15.15000,425000
03/07/2008,0000,15.00000,15.00000,14.80000,14.80000,296000
03/10/2008,0000,14.80000,14.80000,14.45000,14.45000,351000
03/11/2008,0000,14.40000,14.90000,14.35000,14.70000,209000
03/12/2008,0000,14.95000,15.10000,14.85000,14.90000,209000
03/13/2008,0000,14.95000,14.95000,14.75000,14.75000,19000
03/14/2008,0000,14.70000,14.75000,14.60000,14.65000,44000
03/17/2008,0000,14.50000,14.50000,14.40000,14.40000,118000
03/18/2008,0000,14.60000,14.60000,14.40000,14.50000,58000
03/19/2008,0000,14.50000,14.55000,14.45000,14.50000,92000
03/20/2008,0000,14.90000,14.90000,14.70000,14.80000,103000
03/21/2008,0000,15.00000,15.00000,14.70000,14.90000,273000
03/24/2008,0000,15.45000,15.45000,15.00000,15.20000,588000
03/25/2008,0000,15.30000,15.80000,15.25000,15.25000,433000
03/26/2008,0000,15.30000,15.45000,15.30000,15.35000,140000
03/27/2008,0000,15.30000,15.40000,15.25000,15.40000,97000
03/28/2008,0000,15.30000,15.40000,15.30000,15.40000,131000
03/31/2008,0000,15.30000,15.50000,15.30000,15.50000,99000
04/01/2008,0000,15.50000,15.55000,15.30000,15.30000,114000
04/02/2008,0000,15.50000,15.50000,15.20000,15.40000,197000
04/03/2008,0000,15.50000,15.50000,15.25000,15.45000,38000
04/07/2008,0000,15.45000,16.00000,15.45000,15.80000,406000
04/08/2008,0000,15.80000,15.80000,15.60000,15.70000,192000
04/09/2008,0000,15.60000,15.80000,15.60000,15.60000,123000
04/10/2008,0000,15.65000,15.85000,15.65000,15.70000,78000
04/11/2008,0000,15.80000,15.80000,15.70000,15.70000,109000
04/14/2008,0000,15.60000,15.85000,15.60000,15.80000,172000
04/15/2008,0000,15.80000,15.85000,15.60000,15.85000,61000
04/16/2008,0000,15.90000,16.15000,15.85000,16.10000,414000
04/17/2008,0000,16.10000,16.30000,16.00000,16.00000,346000
04/18/2008,0000,15.80000,16.20000,15.80000,16.20000,235000
04/21/2008,0000,16.40000,16.40000,15.95000,16.00000,281000
04/22/2008,0000,16.00000,16.00000,15.90000,16.00000,108000
04/23/2008,0000,15.90000,16.00000,15.80000,15.80000,204000
04/24/2008,0000,15.80000,15.95000,15.75000,15.75000,195000
04/25/2008,0000,15.80000,15.90000,15.70000,15.70000,207000
04/28/2008,0000,15.70000,15.75000,15.60000,15.60000,161000
04/29/2008,0000,15.50000,15.70000,15.50000,15.65000,132000
04/30/2008,0000,15.55000,15.60000,15.45000,15.60000,137000
05/02/2008,0000,15.60000,15.70000,15.35000,15.70000,202000
05/05/2008,0000,15.60000,15.75000,15.55000,15.55000,111000
05/06/2008,0000,15.60000,15.65000,15.50000,15.65000,67000
05/07/2008,0000,15.70000,15.70000,15.50000,15.70000,123000
05/08/2008,0000,15.70000,15.70000,15.45000,15.65000,180000
05/09/2008,0000,15.55000,15.70000,15.50000,15.50000,191000
05/12/2008,0000,15.90000,16.00000,15.40000,15.65000,917000
05/13/2008,0000,15.70000,15.75000,15.40000,15.55000,1335000
05/14/2008,0000,15.60000,15.65000,15.50000,15.65000,850000
05/15/2008,0000,15.75000,16.00000,15.65000,15.85000,1505000
05/16/2008,0000,15.95000,16.50000,15.90000,16.50000,1665000
05/19/2008,0000,16.50000,17.65000,16.45000,17.65000,3082000
05/20/2008,0000,17.80000,17.80000,17.20000,17.40000,1522000
05/21/2008,0000,17.40000,17.75000,16.90000,17.50000,1956000
05/22/2008,0000,17.50000,17.90000,17.00000,17.90000,697000
05/23/2008,0000,18.00000,18.30000,17.55000,17.60000,1564000
05/26/2008,0000,17.30000,17.50000,16.80000,17.40000,1906000
05/27/2008,0000,17.40000,17.40000,16.95000,17.00000,490000
05/28/2008,0000,17.00000,17.05000,16.90000,16.90000,277000
05/29/2008,0000,17.00000,17.50000,17.00000,17.35000,711000
05/30/2008,0000,17.35000,17.60000,16.90000,17.00000,677000
06/02/2008,0000,17.05000,17.20000,17.05000,17.05000,523000
06/03/2008,0000,17.05000,17.15000,16.95000,17.05000,352000
06/04/2008,0000,17.10000,17.45000,16.95000,17.35000,597000
06/05/2008,0000,17.50000,17.50000,17.10000,17.40000,353000
06/06/2008,0000,17.50000,17.80000,17.40000,17.50000,776000
06/10/2008,0000,17.75000,17.75000,17.55000,17.70000,561000
06/11/2008,0000,17.60000,17.65000,17.20000,17.25000,633000
06/12/2008,0000,17.00000,17.05000,16.50000,16.80000,1068000
06/13/2008,0000,16.85000,17.00000,16.80000,16.80000,297000
06/16/2008,0000,16.70000,16.90000,16.65000,16.80000,470000
06/17/2008,0000,16.65000,16.65000,16.35000,16.60000,350000
06/18/2008,0000,16.50000,16.80000,16.40000,16.70000,174000
06/19/2008,0000,16.20000,16.75000,16.00000,16.75000,485000
06/20/2008,0000,16.75000,16.80000,16.30000,16.45000,422000
06/23/2008,0000,16.00000,16.45000,15.65000,16.45000,295000
06/24/2008,0000,16.10000,16.45000,16.10000,16.10000,199000
06/25/2008,0000,16.00000,16.75000,16.00000,16.30000,213000
06/26/2008,0000,16.30000,16.70000,16.30000,16.30000,171000
06/27/2008,0000,15.75000,16.00000,15.40000,15.40000,692000
06/30/2008,0000,15.35000,15.65000,15.35000,15.35000,352000
07/01/2008,0000,15.50000,15.65000,15.05000,15.10000,363000
07/02/2008,0000,15.10000,15.50000,14.80000,15.30000,1743000
07/03/2008,0000,15.30000,16.00000,14.90000,15.90000,343000
07/04/2008,0000,15.95000,15.95000,15.30000,15.30000,375000
07/07/2008,0000,15.30000,15.60000,15.10000,15.50000,183000
07/08/2008,0000,15.50000,15.50000,14.80000,14.95000,547000
07/09/2008,0000,15.00000,15.15000,14.55000,14.60000,383000
07/10/2008,0000,14.40000,14.95000,14.40000,14.65000,272000
07/11/2008,0000,14.70000,15.15000,14.70000,15.05000,442000
07/14/2008,0000,15.05000,15.25000,14.90000,15.00000,160000
07/15/2008,0000,14.90000,14.90000,14.45000,14.50000,437000
07/16/2008,0000,14.50000,14.65000,14.20000,14.50000,322000
07/17/2008,0000,14.55000,14.75000,14.50000,14.75000,201000
07/18/2008,0000,14.85000,15.00000,14.30000,14.35000,599000
07/21/2008,0000,13.90000,14.00000,13.35000,13.80000,253000
07/22/2008,0000,13.80000,14.10000,13.65000,14.05000,111000
07/23/2008,0000,14.05000,14.65000,14.05000,14.50000,329000
07/24/2008,0000,14.80000,14.80000,14.45000,14.55000,114000
07/25/2008,0000,14.30000,14.50000,14.25000,14.30000,168000
07/29/2008,0000,14.20000,14.20000,14.00000,14.00000,215000
07/30/2008,0000,14.50000,14.70000,14.30000,14.50000,292000
07/31/2008,0000,14.60000,15.20000,14.60000,14.60000,459000
08/01/2008,0000,14.50000,15.00000,14.50000,15.00000,333000
08/04/2008,0000,15.00000,15.70000,14.90000,15.40000,566000
08/05/2008,0000,15.40000,15.60000,14.80000,15.00000,363000
08/06/2008,0000,15.40000,15.40000,14.20000,14.80000,648000
08/07/2008,0000,14.75000,14.75000,14.20000,14.30000,326000
08/08/2008,0000,14.35000,14.45000,14.10000,14.45000,319000
08/11/2008,0000,14.50000,14.60000,14.15000,14.30000,242000
08/12/2008,0000,14.40000,14.45000,14.25000,14.30000,66000
08/13/2008,0000,14.40000,14.50000,14.20000,14.40000,116000
08/14/2008,0000,14.40000,14.70000,14.30000,14.30000,385000
08/15/2008,0000,14.40000,14.40000,14.20000,14.20000,329000
08/18/2008,0000,14.20000,14.30000,13.90000,14.00000,452000
08/19/2008,0000,13.60000,13.90000,13.60000,13.85000,260000
08/20/2008,0000,13.85000,13.95000,13.70000,13.90000,102000
08/21/2008,0000,13.90000,13.90000,13.35000,13.60000,376000
08/22/2008,0000,13.55000,13.60000,13.30000,13.35000,181000
08/25/2008,0000,13.60000,13.70000,13.40000,13.40000,69000
08/26/2008,0000,13.50000,13.65000,13.45000,13.50000,42000
08/27/2008,0000,13.70000,14.20000,13.70000,14.05000,520000
08/28/2008,0000,14.05000,14.10000,13.85000,13.85000,143000
08/29/2008,0000,14.00000,14.15000,13.90000,14.10000,150000
09/01/2008,0000,14.05000,14.05000,13.75000,13.80000,126000
09/02/2008,0000,14.00000,14.00000,13.80000,13.80000,115000
09/03/2008,0000,13.85000,13.85000,13.50000,13.50000,198000
09/04/2008,0000,13.55000,13.60000,13.00000,13.05000,581000
09/05/2008,0000,12.90000,12.95000,12.70000,12.75000,411000
09/08/2008,0000,12.90000,13.55000,12.90000,13.55000,125000
09/09/2008,0000,13.40000,13.40000,12.90000,13.00000,235000
09/10/2008,0000,12.80000,13.15000,12.80000,13.15000,215000
09/11/2008,0000,13.00000,13.00000,12.60000,12.85000,463000
09/12/2008,0000,12.85000,13.00000,12.65000,12.80000,369000
09/15/2008,0000,12.80000,12.80000,11.95000,12.10000,845000
09/16/2008,0000,11.85000,11.95000,11.30000,11.30000,1557000
09/17/2008,0000,11.60000,11.80000,11.10000,11.20000,334000
09/18/2008,0000,11.00000,11.00000,10.45000,10.70000,1485000
09/19/2008,0000,11.00000,11.30000,10.80000,11.20000,423000
09/22/2008,0000,11.50000,11.55000,11.30000,11.40000,514000
09/23/2008,0000,11.30000,11.55000,11.10000,11.50000,209000
09/24/2008,0000,11.55000,11.90000,11.50000,11.70000,283000
09/25/2008,0000,11.50000,12.05000,11.50000,11.90000,331000
09/26/2008,0000,11.90000,12.00000,11.50000,11.55000,422000
09/30/2008,0000,10.75000,11.15000,10.75000,11.10000,545000
10/01/2008,0000,11.50000,11.60000,11.20000,11.60000,204000
10/02/2008,0000,11.40000,11.65000,11.40000,11.40000,184000
10/03/2008,0000,11.50000,11.80000,11.30000,11.80000,206000
10/06/2008,0000,11.60000,11.70000,11.45000,11.45000,402000
10/07/2008,0000,11.25000,11.75000,11.25000,11.70000,237000
10/08/2008,0000,11.60000,11.65000,11.10000,11.25000,398000
10/09/2008,0000,11.25000,11.50000,11.25000,11.25000,149000
10/13/2008,0000,11.00000,11.30000,10.95000,11.15000,330000
10/14/2008,0000,11.80000,11.80000,11.50000,11.65000,209000
10/15/2008,0000,11.50000,11.50000,11.30000,11.45000,73000
10/16/2008,0000,11.10000,11.45000,11.10000,11.30000,203000
10/17/2008,0000,11.50000,11.50000,11.30000,11.30000,106000
10/20/2008,0000,11.30000,11.30000,11.15000,11.30000,28000
10/21/2008,0000,11.50000,11.60000,11.25000,11.35000,199000
10/22/2008,0000,11.15000,11.45000,11.10000,11.25000,144000
10/23/2008,0000,10.90000,11.15000,10.90000,11.05000,377000
10/24/2008,0000,11.00000,11.00000,10.75000,10.85000,81000
10/27/2008,0000,10.20000,10.60000,10.20000,10.40000,384000
10/28/2008,0000,11.00000,11.00000,10.15000,10.45000,249000
10/29/2008,0000,10.90000,10.90000,10.70000,10.70000,132000
10/30/2008,0000,10.70000,11.40000,10.70000,11.40000,332000
10/31/2008,0000,11.60000,11.90000,11.40000,11.80000,339000
11/03/2008,0000,12.00000,12.40000,11.85000,12.25000,674000
11/04/2008,0000,12.10000,12.30000,11.80000,12.30000,568000
11/05/2008,0000,12.50000,12.70000,12.35000,12.40000,534000
11/06/2008,0000,12.20000,12.20000,11.80000,11.90000,341000
11/07/2008,0000,11.50000,12.20000,11.50000,12.15000,285000
11/10/2008,0000,12.70000,12.70000,12.30000,12.65000,473000
11/11/2008,0000,12.50000,12.70000,12.30000,12.50000,371000
11/12/2008,0000,12.40000,12.60000,12.30000,12.40000,147000
11/13/2008,0000,12.30000,12.40000,11.95000,12.05000,530000
11/14/2008,0000,12.30000,12.50000,12.15000,12.45000,240000
11/17/2008,0000,12.20000,12.70000,12.20000,12.60000,454000
11/18/2008,0000,12.50000,12.65000,12.45000,12.60000,270000
11/19/2008,0000,12.50000,12.60000,12.40000,12.45000,108000
11/20/2008,0000,12.40000,12.50000,12.05000,12.40000,286000
11/21/2008,0000,12.10000,12.35000,12.05000,12.30000,527000
11/24/2008,0000,12.20000,12.35000,12.05000,12.25000,326000
11/25/2008,0000,12.40000,12.40000,12.15000,12.20000,246000
11/26/2008,0000,12.35000,12.40000,12.20000,12.30000,148000
11/27/2008,0000,12.30000,12.60000,12.30000,12.50000,411000
11/28/2008,0000,12.60000,12.60000,12.45000,12.50000,145000
12/01/2008,0000,12.50000,12.70000,12.50000,12.60000,334000
12/02/2008,0000,12.40000,12.60000,12.30000,12.60000,276000
12/03/2008,0000,12.60000,12.70000,12.40000,12.65000,323000
12/04/2008,0000,12.70000,12.70000,12.30000,12.35000,424000
12/05/2008,0000,12.30000,12.30000,12.10000,12.20000,194000
12/08/2008,0000,12.25000,12.50000,12.10000,12.40000,76000
12/09/2008,0000,12.45000,12.60000,12.25000,12.55000,271000
12/10/2008,0000,12.55000,12.55000,12.20000,12.50000,505000
12/11/2008,0000,12.50000,12.75000,12.45000,12.45000,576000
12/12/2008,0000,12.50000,12.75000,12.30000,12.35000,347000
12/15/2008,0000,12.50000,12.55000,12.35000,12.40000,242000
12/16/2008,0000,12.35000,12.50000,12.20000,12.40000,264000
12/17/2008,0000,12.50000,12.60000,12.40000,12.45000,364000
12/18/2008,0000,12.45000,12.55000,12.45000,12.45000,210000
12/19/2008,0000,12.40000,12.70000,12.40000,12.60000,326000
12/22/2008,0000,12.60000,12.65000,12.45000,12.45000,179000
12/23/2008,0000,12.40000,12.40000,12.10000,12.15000,260000
12/24/2008,0000,12.10000,12.15000,12.05000,12.15000,344000
12/25/2008,0000,12.10000,12.20000,12.05000,12.20000,125000
12/26/2008,0000,12.10000,12.20000,12.05000,12.10000,124000
12/29/2008,0000,12.20000,12.20000,12.10000,12.15000,113000
12/30/2008,0000,12.30000,12.30000,12.20000,12.30000,97000
12/31/2008,0000,12.30000,12.40000,12.30000,12.35000,54000
01/05/2009,0000,12.40000,12.65000,12.40000,12.60000,370000
01/06/2009,0000,12.60000,12.70000,12.55000,12.70000,119000
01/07/2009,0000,12.70000,12.70000,12.60000,12.65000,358000
01/08/2009,0000,12.45000,12.55000,12.30000,12.35000,199000
01/09/2009,0000,12.35000,12.45000,12.30000,12.40000,104000
01/12/2009,0000,12.50000,12.55000,12.40000,12.45000,193000
01/13/2009,0000,12.45000,12.75000,12.45000,12.55000,280000
01/14/2009,0000,12.55000,12.65000,12.40000,12.50000,205000
01/15/2009,0000,12.35000,12.45000,12.25000,12.30000,278000
01/16/2009,0000,12.25000,12.35000,12.10000,12.35000,263000
01/19/2009,0000,12.20000,12.20000,12.05000,12.10000,259000
01/20/2009,0000,12.10000,12.20000,11.95000,12.00000,206000
01/21/2009,0000,11.80000,12.00000,11.80000,12.00000,322000
02/02/2009,0000,12.00000,12.05000,11.75000,11.85000,286000
02/03/2009,0000,11.85000,12.10000,11.85000,12.05000,232000
02/04/2009,0000,12.05000,12.05000,11.80000,11.85000,167000
02/05/2009,0000,11.85000,12.00000,11.80000,11.95000,179000
02/06/2009,0000,11.95000,12.05000,11.85000,12.00000,241000
02/09/2009,0000,12.00000,12.10000,11.85000,12.00000,247000
02/10/2009,0000,12.00000,12.50000,12.00000,12.35000,523000
02/11/2009,0000,12.25000,12.35000,12.10000,12.35000,377000
02/12/2009,0000,12.35000,12.35000,12.15000,12.20000,316000
02/13/2009,0000,12.20000,12.30000,12.10000,12.25000,334000
02/16/2009,0000,12.30000,12.35000,12.10000,12.35000,455000
02/17/2009,0000,12.35000,12.40000,12.15000,12.20000,307000
02/18/2009,0000,12.15000,12.45000,12.10000,12.30000,420000
02/19/2009,0000,12.15000,12.35000,12.10000,12.35000,275000
02/20/2009,0000,12.30000,12.30000,12.10000,12.25000,356000
02/23/2009,0000,12.25000,12.25000,12.15000,12.20000,308000
02/24/2009,0000,12.15000,12.25000,12.10000,12.10000,309000
02/25/2009,0000,12.15000,12.25000,12.10000,12.15000,369000
02/26/2009,0000,12.10000,12.30000,12.10000,12.20000,582000
02/27/2009,0000,12.20000,12.70000,12.20000,12.60000,811000
03/02/2009,0000,12.50000,12.50000,12.30000,12.35000,800000
03/03/2009,0000,12.30000,12.60000,12.10000,12.50000,637000
03/04/2009,0000,12.50000,12.50000,12.30000,12.40000,447000
03/05/2009,0000,12.40000,12.70000,12.30000,12.65000,1426000
03/06/2009,0000,12.60000,12.65000,12.40000,12.55000,534000
03/09/2009,0000,12.50000,12.60000,12.40000,12.50000,421000
03/10/2009,0000,12.40000,12.80000,12.40000,12.75000,1033000
03/11/2009,0000,13.00000,13.60000,12.85000,13.60000,4711000
03/12/2009,0000,13.60000,14.00000,13.40000,13.60000,3870000
03/13/2009,0000,13.70000,14.45000,13.70000,14.20000,4644000
03/16/2009,0000,15.00000,15.15000,14.60000,15.10000,6269000
03/17/2009,0000,15.30000,16.15000,15.15000,16.15000,5520000
03/18/2009,0000,16.50000,17.25000,16.35000,16.40000,8788000
03/19/2009,0000,16.50000,16.65000,16.00000,16.15000,4598000
03/20/2009,0000,15.80000,16.35000,15.80000,16.25000,3824000
03/23/2009,0000,16.35000,16.60000,16.00000,16.40000,3737000
03/24/2009,0000,16.80000,17.00000,16.05000,16.05000,4375000
03/25/2009,0000,16.00000,16.20000,15.80000,16.00000,3185000
03/26/2009,0000,16.20000,16.70000,15.95000,16.55000,3096000
03/27/2009,0000,16.70000,16.75000,16.10000,16.10000,3160000
03/30/2009,0000,16.00000,17.20000,16.00000,17.20000,7010000
03/31/2009,0000,17.50000,17.50000,16.80000,16.90000,3272000
04/01/2009,0000,17.30000,17.55000,16.95000,17.25000,3526000
04/02/2009,0000,17.50000,17.65000,17.15000,17.30000,4836000
04/03/2009,0000,17.30000,17.50000,16.90000,17.05000,3158000
04/06/2009,0000,17.40000,17.50000,17.10000,17.10000,2151000
04/07/2009,0000,17.00000,17.30000,16.70000,16.90000,2122000
04/08/2009,0000,17.20000,17.60000,16.95000,16.95000,3296000
04/09/2009,0000,17.30000,18.10000,17.20000,18.10000,6287000
04/10/2009,0000,18.50000,18.90000,17.65000,18.15000,4911000
04/13/2009,0000,18.50000,19.40000,18.50000,19.40000,10423000
04/14/2009,0000,19.60000,19.60000,18.70000,19.15000,6367000
04/15/2009,0000,19.05000,19.20000,18.60000,18.90000,5674000
04/16/2009,0000,19.20000,19.25000,18.50000,18.55000,6288000
04/17/2009,0000,18.70000,18.75000,17.30000,17.30000,5728000
04/20/2009,0000,17.15000,17.50000,16.25000,16.65000,2629000
04/21/2009,0000,16.35000,17.45000,16.25000,17.40000,1822000
04/22/2009,0000,16.80000,17.70000,16.80000,17.50000,1729000
04/23/2009,0000,17.50000,17.50000,17.00000,17.20000,1199000
04/24/2009,0000,17.30000,17.80000,17.10000,17.50000,2202000
04/27/2009,0000,17.80000,17.80000,16.50000,16.70000,2038000
04/28/2009,0000,16.70000,16.90000,16.20000,16.20000,2133000
04/29/2009,0000,16.30000,16.65000,15.80000,16.45000,2429000
04/30/2009,0000,17.40000,17.60000,16.85000,17.60000,2512000
05/04/2009,0000,18.15000,18.65000,17.65000,17.65000,4574000
05/05/2009,0000,17.65000,17.65000,16.55000,16.85000,3123000
05/06/2009,0000,17.25000,17.35000,16.95000,17.20000,1906000
05/07/2009,0000,17.20000,18.00000,17.10000,17.95000,3743000
05/08/2009,0000,17.85000,19.20000,17.75000,19.20000,11157000
05/11/2009,0000,19.45000,20.30000,18.50000,18.60000,11470000
05/12/2009,0000,18.60000,19.55000,18.30000,18.90000,5884000
05/13/2009,0000,19.40000,20.20000,19.25000,20.20000,9642000
05/14/2009,0000,20.35000,21.30000,20.00000,20.20000,8919000
05/15/2009,0000,20.65000,20.90000,19.65000,20.20000,4989000
05/18/2009,0000,20.20000,20.30000,19.70000,19.80000,2124000
05/19/2009,0000,20.20000,20.95000,19.70000,20.40000,5885000
05/20/2009,0000,20.40000,20.65000,19.80000,20.00000,3094000
05/21/2009,0000,20.45000,20.45000,19.75000,20.15000,1930000
05/22/2009,0000,20.00000,20.45000,19.75000,20.10000,1797000
05/25/2009,0000,20.20000,21.50000,20.00000,21.50000,3615000
05/26/2009,0000,22.00000,23.00000,21.80000,22.10000,7076000
05/27/2009,0000,22.50000,23.60000,22.50000,23.60000,4128000
06/01/2009,0000,25.25000,25.25000,24.50000,25.25000,2983000
06/02/2009,0000,27.00000,27.00000,25.25000,26.10000,18949000
06/03/2009,0000,26.45000,26.60000,25.40000,26.25000,5366000
06/04/2009,0000,26.50000,27.60000,26.50000,26.60000,7057000
06/05/2009,0000,27.00000,27.35000,26.65000,26.65000,5314000
06/08/2009,0000,25.80000,25.80000,24.00000,24.15000,5320000
06/09/2009,0000,23.70000,24.70000,22.60000,23.80000,5872000
06/10/2009,0000,24.40000,24.40000,22.60000,22.60000,2637000
06/11/2009,0000,22.60000,23.50000,22.00000,23.25000,2822000
06/12/2009,0000,23.25000,23.80000,22.00000,22.00000,2029000
06/15/2009,0000,21.80000,22.00000,20.50000,20.50000,2388000
06/16/2009,0000,20.50000,21.10000,20.00000,21.10000,2063000
06/17/2009,0000,21.50000,21.70000,20.50000,20.50000,1370000
06/18/2009,0000,20.95000,21.35000,20.00000,20.40000,1080000
06/19/2009,0000,20.50000,21.25000,20.50000,21.25000,1206000
06/22/2009,0000,21.40000,21.60000,20.70000,21.25000,1269000
06/23/2009,0000,20.70000,21.25000,20.70000,20.75000,719000
06/24/2009,0000,20.60000,21.45000,20.60000,21.10000,1063000
06/25/2009,0000,21.30000,22.55000,21.10000,22.55000,2866000
06/26/2009,0000,23.20000,23.35000,22.40000,22.60000,3144000
06/29/2009,0000,22.40000,23.00000,21.95000,22.95000,1604000
06/30/2009,0000,23.10000,23.20000,22.15000,22.90000,1178000
07/01/2009,0000,22.70000,23.00000,22.60000,22.95000,972000
07/02/2009,0000,23.00000,23.55000,22.60000,22.90000,3137000
07/03/2009,0000,22.80000,23.20000,22.40000,22.40000,2489000
07/06/2009,0000,22.40000,22.55000,21.80000,21.90000,1799000
07/07/2009,0000,22.00000,22.30000,21.90000,22.00000,1374000
07/08/2009,0000,22.10000,22.60000,22.05000,22.05000,1169000
07/09/2009,0000,22.30000,22.40000,22.00000,22.00000,1093000
07/10/2009,0000,22.30000,22.30000,21.70000,21.70000,1195000
07/13/2009,0000,22.20000,22.30000,20.60000,20.90000,1844000
07/14/2009,0000,21.40000,21.45000,20.80000,21.10000,1146000
07/15/2009,0000,21.10000,21.45000,21.10000,21.40000,932000
07/16/2009,0000,21.80000,22.20000,21.65000,21.85000,1433000
07/17/2009,0000,21.90000,22.00000,21.80000,21.90000,1942000
07/20/2009,0000,21.20000,22.45000,21.15000,22.45000,3194000
07/21/2009,0000,22.65000,22.65000,21.80000,22.05000,2055000
07/22/2009,0000,22.30000,22.60000,21.80000,21.90000,2549000
07/23/2009,0000,21.90000,22.05000,21.50000,21.70000,1384000
07/24/2009,0000,21.90000,22.20000,21.30000,21.65000,1547000
07/27/2009,0000,21.70000,21.70000,21.00000,21.05000,1919000
07/28/2009,0000,21.10000,21.50000,21.10000,21.50000,1509000
07/29/2009,0000,21.70000,21.70000,21.10000,21.20000,1352000
07/30/2009,0000,21.10000,21.10000,20.75000,21.00000,943000
07/31/2009,0000,21.20000,21.30000,21.00000,21.00000,971000
08/03/2009,0000,21.00000,22.20000,21.00000,22.10000,2165000
08/04/2009,0000,22.10000,22.40000,20.80000,20.80000,1638000
08/05/2009,0000,20.80000,21.40000,20.80000,21.00000,816000
08/06/2009,0000,21.20000,21.45000,21.00000,21.10000,673000
08/10/2009,0000,21.10000,21.25000,20.85000,20.90000,513000
08/11/2009,0000,20.90000,20.90000,20.10000,20.30000,1085000
08/12/2009,0000,20.35000,20.50000,20.00000,20.05000,856000
08/13/2009,0000,20.10000,20.45000,20.00000,20.20000,1194000
08/14/2009,0000,20.35000,20.80000,20.30000,20.45000,1069000
08/17/2009,0000,20.50000,20.55000,20.10000,20.10000,579000
08/18/2009,0000,20.00000,20.20000,19.00000,19.10000,1417000
08/19/2009,0000,19.15000,19.30000,18.45000,19.10000,1148000
08/20/2009,0000,19.10000,19.10000,18.50000,18.50000,841000
08/21/2009,0000,18.50000,18.80000,18.30000,18.30000,622000
08/24/2009,0000,18.60000,18.60000,18.20000,18.25000,559000
08/25/2009,0000,18.25000,19.20000,18.25000,19.00000,1070000
08/26/2009,0000,19.20000,19.85000,18.50000,19.65000,1604000
08/27/2009,0000,19.70000,19.75000,19.10000,19.45000,1031000
08/28/2009,0000,19.00000,19.45000,19.00000,19.15000,653000
08/31/2009,0000,19.25000,19.45000,19.00000,19.30000,418000
09/01/2009,0000,19.45000,19.75000,19.10000,19.50000,947000
09/02/2009,0000,19.50000,19.50000,19.20000,19.35000,634000
09/03/2009,0000,19.35000,20.50000,19.35000,20.50000,1672000
09/04/2009,0000,20.65000,20.80000,19.85000,20.00000,1021000
09/07/2009,0000,20.45000,20.45000,19.80000,20.10000,543000
09/08/2009,0000,20.20000,20.90000,19.85000,20.65000,1566000
09/09/2009,0000,20.70000,21.35000,20.70000,21.00000,2054000
09/10/2009,0000,21.30000,21.50000,20.50000,20.65000,957000
09/11/2009,0000,20.80000,20.90000,20.50000,20.90000,681000
09/14/2009,0000,20.90000,21.05000,20.60000,20.70000,549000
09/15/2009,0000,20.85000,20.85000,20.35000,20.50000,688000
09/16/2009,0000,20.60000,20.95000,20.50000,20.70000,1114000
09/17/2009,0000,21.00000,21.00000,20.60000,20.65000,636000
09/18/2009,0000,20.65000,20.80000,20.40000,20.60000,868000
09/21/2009,0000,20.70000,20.70000,20.35000,20.40000,815000
09/22/2009,0000,20.65000,20.70000,20.40000,20.40000,789000
09/23/2009,0000,20.40000,20.60000,19.90000,19.95000,1225000
09/24/2009,0000,20.00000,20.00000,19.50000,19.60000,923000
09/25/2009,0000,19.55000,20.70000,19.50000,20.70000,1363000
09/28/2009,0000,20.60000,20.60000,20.10000,20.10000,487000
09/29/2009,0000,20.60000,21.45000,20.40000,21.35000,2592000
09/30/2009,0000,21.50000,21.55000,21.10000,21.30000,1083000
10/01/2009,0000,21.50000,21.60000,21.05000,21.20000,1191000
10/02/2009,0000,20.60000,21.15000,20.60000,20.95000,819000
10/05/2009,0000,20.95000,21.00000,20.45000,20.65000,1077000
10/06/2009,0000,20.75000,20.90000,20.50000,20.60000,1346000
10/07/2009,0000,20.95000,20.95000,20.70000,20.90000,718000
10/08/2009,0000,20.90000,21.35000,20.80000,21.10000,862000
10/09/2009,0000,21.35000,22.30000,21.05000,21.90000,3625000
10/12/2009,0000,22.00000,22.05000,21.20000,21.50000,1116000
10/13/2009,0000,21.30000,21.30000,20.85000,21.00000,1010000
10/14/2009,0000,21.00000,21.40000,21.00000,21.20000,567000
10/15/2009,0000,21.20000,21.45000,20.90000,21.10000,885000
10/16/2009,0000,21.30000,21.35000,20.80000,20.80000,493000
10/19/2009,0000,20.80000,21.30000,20.80000,21.05000,435000
10/20/2009,0000,21.10000,21.80000,21.10000,21.20000,972000
10/21/2009,0000,21.20000,21.40000,20.90000,21.05000,427000
10/22/2009,0000,21.00000,21.70000,20.90000,21.40000,1184000
10/23/2009,0000,21.50000,21.55000,20.85000,21.20000,1311000
10/26/2009,0000,21.20000,21.50000,21.00000,21.00000,565000
10/27/2009,0000,20.80000,21.00000,20.70000,20.85000,487000
10/28/2009,0000,20.70000,21.00000,20.50000,20.75000,313000
10/29/2009,0000,20.60000,20.60000,19.40000,19.85000,1073000
10/30/2009,0000,19.95000,20.20000,19.65000,19.65000,672000
11/02/2009,0000,19.40000,19.90000,19.30000,19.85000,544000
11/03/2009,0000,19.95000,20.20000,19.80000,19.95000,513000
11/04/2009,0000,20.00000,20.25000,19.95000,20.15000,403000
11/05/2009,0000,20.25000,20.25000,19.90000,19.90000,301000
11/06/2009,0000,20.00000,20.90000,20.00000,20.85000,1753000
11/09/2009,0000,21.00000,21.00000,20.65000,20.65000,534000
11/10/2009,0000,20.85000,20.85000,20.30000,20.30000,640000
11/11/2009,0000,20.10000,20.40000,19.90000,20.30000,841000
11/12/2009,0000,20.30000,20.55000,20.15000,20.15000,473000
11/13/2009,0000,20.15000,20.55000,20.15000,20.35000,492000
11/16/2009,0000,20.40000,20.75000,20.40000,20.65000,486000
11/17/2009,0000,20.80000,20.80000,20.30000,20.30000,355000
11/18/2009,0000,20.30000,20.60000,20.30000,20.35000,361000
11/19/2009,0000,20.30000,20.50000,20.10000,20.20000,335000
11/20/2009,0000,20.20000,20.40000,20.05000,20.05000,335000
11/23/2009,0000,20.20000,20.25000,19.85000,19.85000,415000
11/24/2009,0000,19.90000,20.05000,19.85000,19.90000,429000
11/25/2009,0000,19.90000,20.05000,19.85000,19.85000,260000
11/26/2009,0000,19.85000,20.05000,19.85000,19.90000,341000
11/27/2009,0000,19.50000,19.70000,19.45000,19.60000,329000
11/30/2009,0000,19.50000,19.80000,19.45000,19.50000,643000
12/01/2009,0000,19.65000,19.75000,19.50000,19.70000,238000
12/02/2009,0000,19.80000,19.90000,19.50000,19.70000,245000
12/03/2009,0000,19.70000,19.70000,19.40000,19.45000,357000
12/04/2009,0000,19.45000,19.50000,19.05000,19.15000,639000
12/07/2009,0000,19.15000,19.50000,19.15000,19.35000,403000
12/08/2009,0000,19.50000,19.85000,19.35000,19.60000,507000
12/09/2009,0000,19.50000,19.75000,19.40000,19.50000,374000
12/11/2009,0000,19.20000,19.65000,19.15000,19.60000,671000
12/14/2009,0000,19.70000,19.95000,19.65000,19.95000,714000
12/15/2009,0000,20.10000,20.40000,19.90000,20.30000,1177000
12/16/2009,0000,20.30000,20.30000,19.90000,20.00000,408000
12/17/2009,0000,20.15000,20.25000,19.80000,19.80000,596000
12/18/2009,0000,19.75000,19.80000,19.55000,19.75000,371000
12/21/2009,0000,19.90000,20.50000,19.65000,20.50000,1240000
12/22/2009,0000,20.75000,21.45000,20.50000,20.80000,3201000
12/23/2009,0000,21.00000,21.80000,20.90000,21.55000,4135000
12/25/2009,0000,21.45000,21.90000,21.30000,21.60000,2556000
12/25/2009,0000,21.45000,21.90000,21.30000,21.60000,2556000
12/28/2009,0000,21.50000,21.85000,21.30000,21.40000,1669000
12/29/2009,1230,21.40000,21.70000,21.40000,21.60000,1213213
