DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.70000,19.80000,19.70000,19.80000,75000
04/03/2007,0000,19.90000,20.00000,19.75000,20.00000,14000
04/04/2007,0000,20.00000,20.25000,20.00000,20.10000,8000
04/09/2007,0000,20.00000,20.00000,20.00000,20.00000,45000
04/10/2007,0000,20.05000,20.30000,20.00000,20.10000,72000
04/11/2007,0000,20.20000,20.30000,20.15000,20.30000,13000
04/12/2007,0000,20.35000,20.40000,20.20000,20.30000,18000
04/13/2007,0000,20.30000,20.80000,20.30000,20.40000,161000
04/16/2007,0000,21.00000,22.00000,21.00000,22.00000,126000
04/17/2007,0000,22.50000,22.50000,21.30000,21.30000,226000
04/18/2007,0000,21.50000,21.50000,21.00000,21.10000,115000
04/19/2007,0000,21.10000,21.50000,21.00000,21.40000,34000
04/20/2007,0000,21.45000,21.50000,21.40000,21.40000,6000
04/23/2007,0000,21.50000,21.50000,21.30000,21.40000,30000
04/24/2007,0000,21.45000,21.50000,21.10000,21.30000,72000
04/25/2007,0000,21.20000,21.25000,21.20000,21.20000,8000
04/26/2007,0000,21.00000,21.20000,21.00000,21.05000,66000
04/27/2007,0000,21.00000,21.20000,21.00000,21.00000,29000
04/30/2007,0000,21.05000,21.30000,21.05000,21.05000,900
05/02/2007,0000,21.10000,21.30000,21.10000,21.25000,114000
05/03/2007,0000,21.25000,21.25000,21.25000,21.25000,8000
05/04/2007,0000,21.20000,21.20000,21.10000,21.10000,6000
05/07/2007,0000,21.10000,21.10000,21.05000,21.10000,21000
05/08/2007,0000,21.10000,21.35000,21.10000,21.35000,29000
05/09/2007,0000,21.50000,21.50000,21.10000,21.10000,18000
05/10/2007,0000,21.10000,21.20000,21.10000,21.15000,17000
05/11/2007,0000,21.15000,21.15000,21.15000,21.15000,3000
05/14/2007,0000,21.00000,21.15000,21.00000,21.15000,4000
05/15/2007,0000,21.15000,21.20000,21.15000,21.20000,16000
05/16/2007,0000,21.50000,21.50000,21.30000,21.30000,2000
05/17/2007,0000,21.30000,21.60000,21.30000,21.50000,20000
05/18/2007,0000,21.40000,21.40000,21.25000,21.25000,2000
05/21/2007,0000,21.30000,22.00000,21.30000,21.65000,9000
05/22/2007,0000,21.75000,21.75000,21.40000,21.75000,9000
05/23/2007,0000,21.75000,22.50000,21.65000,21.90000,14000
05/24/2007,0000,21.80000,21.80000,21.70000,21.70000,3000
05/25/2007,0000,21.70000,21.90000,21.45000,21.45000,4000
05/28/2007,0000,21.45000,21.50000,21.40000,21.40000,6000
05/29/2007,0000,21.45000,21.60000,21.15000,21.60000,15000
05/30/2007,0000,21.50000,21.70000,21.50000,21.50000,9000
05/31/2007,0000,22.95000,22.95000,22.00000,22.00000,10000
06/01/2007,0000,22.30000,22.30000,22.00000,22.00000,13000
06/04/2007,0000,22.05000,22.10000,22.00000,22.00000,6000
06/05/2007,0000,22.00000,22.00000,21.55000,21.95000,28000
06/06/2007,0000,20.80000,22.10000,20.80000,22.10000,17000
06/07/2007,0000,21.95000,21.95000,21.60000,21.60000,5000
06/08/2007,0000,21.60000,21.90000,21.60000,21.90000,5000
06/11/2007,0000,22.05000,22.55000,22.00000,22.55000,32000
06/12/2007,0000,22.50000,22.50000,22.10000,22.50000,22000
06/13/2007,0000,22.60000,22.70000,22.10000,22.50000,29000
06/14/2007,0000,22.40000,22.80000,22.20000,22.60000,42000
06/15/2007,0000,22.60000,23.50000,22.60000,23.00000,172000
06/20/2007,0000,23.10000,23.10000,22.65000,22.65000,73000
06/21/2007,0000,23.10000,23.35000,22.90000,23.00000,171000
06/22/2007,0000,22.95000,23.30000,22.95000,23.25000,47000
06/25/2007,0000,23.00000,23.50000,23.00000,23.15000,179000
06/26/2007,0000,23.30000,23.50000,23.15000,23.40000,33000
06/27/2007,0000,23.20000,23.70000,23.20000,23.30000,53000
06/28/2007,0000,22.80000,23.50000,22.80000,23.30000,47000
06/29/2007,0000,23.30000,23.95000,23.25000,23.40000,94000
07/02/2007,0000,23.60000,23.70000,23.50000,23.50000,34000
07/03/2007,0000,23.60000,23.60000,23.30000,23.40000,25000
07/04/2007,0000,24.00000,24.00000,23.55000,23.90000,47000
07/05/2007,0000,24.00000,24.00000,23.70000,23.70000,51000
07/06/2007,0000,23.30000,23.90000,23.30000,23.60000,33000
07/09/2007,0000,23.60000,23.90000,23.55000,23.55000,72000
07/10/2007,0000,23.40000,24.50000,23.40000,24.20000,131000
07/11/2007,0000,25.00000,25.00000,24.50000,24.50000,171000
07/12/2007,0000,24.60000,25.00000,24.00000,25.00000,88000
07/13/2007,0000,25.00000,25.20000,24.80000,24.85000,144000
07/16/2007,0000,25.80000,26.25000,25.10000,26.25000,174000
07/17/2007,0000,26.65000,26.65000,25.10000,25.30000,287000
07/18/2007,0000,25.30000,25.90000,25.10000,25.35000,71000
07/19/2007,0000,25.60000,25.70000,25.10000,25.15000,68000
07/20/2007,0000,25.30000,25.30000,24.35000,24.75000,19000
07/23/2007,0000,24.75000,24.75000,24.30000,24.50000,76000
07/24/2007,0000,24.30000,24.30000,23.85000,24.10000,156000
07/25/2007,0000,23.95000,25.75000,23.95000,25.75000,176000
07/26/2007,0000,27.55000,27.55000,26.55000,27.45000,627000
07/27/2007,0000,28.00000,28.00000,25.60000,25.70000,162000
07/30/2007,0000,25.85000,26.30000,25.30000,25.50000,95000
07/31/2007,0000,25.75000,25.75000,25.00000,25.45000,78000
08/01/2007,0000,24.80000,25.00000,24.10000,24.20000,164000
08/02/2007,0000,24.90000,24.90000,23.55000,24.45000,76000
08/03/2007,0000,24.40000,24.70000,24.20000,24.70000,28000
08/06/2007,0000,23.75000,23.80000,23.75000,23.75000,8000
08/07/2007,0000,23.80000,23.95000,23.80000,23.85000,7000
08/08/2007,0000,23.75000,23.95000,23.20000,23.90000,56000
08/09/2007,0000,23.80000,24.30000,23.60000,24.30000,80000
08/10/2007,0000,23.35000,23.85000,23.20000,23.50000,58000
08/13/2007,0000,23.50000,23.50000,23.00000,23.20000,92000
08/14/2007,0000,23.30000,23.35000,23.30000,23.30000,5000
08/15/2007,0000,23.25000,23.50000,23.10000,23.10000,47000
08/16/2007,0000,23.05000,23.05000,22.00000,22.40000,70000
08/17/2007,0000,21.30000,22.00000,21.30000,21.75000,50000
08/20/2007,0000,22.95000,23.00000,22.50000,22.90000,20000
08/21/2007,0000,22.90000,23.00000,22.60000,22.60000,61000
08/22/2007,0000,23.40000,23.40000,22.15000,22.55000,18000
08/23/2007,0000,22.60000,23.00000,22.60000,23.00000,68000
08/24/2007,0000,22.40000,22.50000,22.40000,22.40000,22000
08/27/2007,0000,22.50000,22.55000,22.40000,22.40000,26000
08/28/2007,0000,22.10000,22.40000,22.00000,22.40000,50000
08/29/2007,0000,21.80000,22.40000,21.80000,22.40000,12000
08/30/2007,0000,22.55000,23.95000,21.80000,23.00000,196000
08/31/2007,0000,23.05000,23.30000,22.85000,23.30000,112000
09/03/2007,0000,23.35000,23.90000,23.05000,23.60000,94000
09/04/2007,0000,23.30000,23.80000,23.30000,23.50000,32000
09/05/2007,0000,23.75000,23.80000,23.50000,23.50000,64000
09/06/2007,0000,23.50000,23.50000,23.30000,23.30000,11000
09/07/2007,0000,23.15000,23.60000,23.00000,23.15000,20000
09/10/2007,0000,23.10000,23.10000,22.60000,22.70000,48000
09/11/2007,0000,23.00000,23.10000,23.00000,23.00000,67000
09/12/2007,0000,23.75000,23.75000,23.10000,23.15000,24000
09/13/2007,0000,22.80000,23.30000,22.80000,23.20000,12000
09/14/2007,0000,23.00000,23.30000,23.00000,23.30000,15000
09/17/2007,0000,23.00000,23.00000,22.90000,22.90000,13000
09/19/2007,0000,23.40000,23.40000,23.20000,23.20000,14000
09/20/2007,0000,23.40000,23.60000,23.20000,23.30000,29000
09/21/2007,0000,23.65000,23.65000,23.30000,23.60000,53000
09/26/2007,0000,23.80000,23.80000,23.35000,23.35000,40000
09/27/2007,0000,23.75000,23.80000,23.45000,23.55000,64000
09/28/2007,0000,23.35000,23.70000,23.35000,23.70000,58000
10/01/2007,0000,24.40000,24.65000,24.20000,24.55000,144000
10/02/2007,0000,24.80000,24.80000,24.35000,24.65000,116000
10/03/2007,0000,24.20000,24.45000,24.20000,24.40000,26000
10/04/2007,0000,24.30000,24.90000,24.05000,24.75000,42000
10/05/2007,0000,24.05000,24.50000,24.05000,24.10000,46000
10/08/2007,0000,24.20000,24.50000,24.15000,24.15000,39000
10/09/2007,0000,24.20000,24.20000,24.15000,24.15000,74000
10/11/2007,0000,24.15000,24.40000,23.60000,24.15000,97000
10/12/2007,0000,24.40000,24.50000,23.85000,23.85000,55000
10/15/2007,0000,23.85000,24.15000,23.85000,24.15000,20000
10/16/2007,0000,23.90000,24.10000,23.85000,24.10000,44000
10/17/2007,0000,23.90000,24.10000,23.90000,23.90000,14000
10/18/2007,0000,23.90000,24.20000,23.90000,24.20000,42000
10/19/2007,0000,24.00000,24.00000,24.00000,24.00000,4000
10/22/2007,0000,23.80000,23.90000,23.80000,23.90000,50000
10/23/2007,0000,23.90000,24.05000,23.80000,24.05000,22000
10/24/2007,0000,24.00000,24.00000,23.80000,23.80000,33000
10/25/2007,0000,23.80000,23.90000,23.80000,23.80000,43000
10/26/2007,0000,23.90000,24.00000,23.80000,24.00000,35000
10/29/2007,0000,24.00000,24.20000,24.00000,24.20000,23000
10/30/2007,0000,24.20000,24.45000,24.00000,24.40000,12000
10/31/2007,0000,24.40000,24.80000,24.35000,24.70000,37000
11/01/2007,0000,24.80000,24.80000,23.85000,23.90000,53000
11/02/2007,0000,24.00000,24.00000,23.20000,23.50000,148000
11/05/2007,0000,23.50000,23.50000,23.50000,23.50000,7000
11/06/2007,0000,23.50000,23.70000,23.50000,23.50000,24000
11/07/2007,0000,23.50000,23.60000,23.35000,23.50000,39000
11/08/2007,0000,23.35000,23.50000,23.30000,23.35000,112000
11/09/2007,0000,23.35000,23.95000,23.35000,23.60000,72000
11/12/2007,0000,23.40000,23.40000,23.00000,23.15000,26000
11/13/2007,0000,23.15000,23.75000,23.05000,23.70000,23000
11/14/2007,0000,23.35000,23.90000,23.35000,23.65000,12000
11/15/2007,0000,23.65000,23.65000,23.50000,23.50000,8000
11/16/2007,0000,23.50000,23.50000,23.40000,23.50000,63000
11/19/2007,0000,23.50000,23.50000,23.50000,23.50000,5000
11/20/2007,0000,23.55000,23.55000,23.40000,23.55000,23000
11/21/2007,0000,23.30000,23.40000,23.10000,23.40000,23000
11/22/2007,0000,23.10000,23.50000,23.10000,23.50000,18000
11/23/2007,0000,23.90000,23.90000,23.10000,23.55000,9000
11/26/2007,0000,23.20000,23.85000,23.10000,23.70000,38000
11/27/2007,0000,23.15000,23.60000,23.15000,23.60000,11000
11/28/2007,0000,23.10000,23.20000,23.10000,23.20000,15000
11/29/2007,0000,23.25000,23.45000,23.25000,23.45000,11000
11/30/2007,0000,23.50000,23.50000,23.20000,23.40000,8000
12/03/2007,0000,23.45000,23.55000,23.40000,23.55000,49000
12/04/2007,0000,23.15000,23.55000,23.15000,23.55000,26000
12/05/2007,0000,23.15000,23.55000,23.15000,23.55000,20000
12/06/2007,0000,23.55000,23.55000,23.20000,23.20000,16000
12/07/2007,0000,23.20000,23.50000,23.20000,23.20000,20000
12/10/2007,0000,23.10000,23.45000,23.10000,23.45000,8000
12/11/2007,0000,23.15000,23.15000,23.15000,23.15000,6000
12/12/2007,0000,23.15000,23.50000,23.15000,23.50000,37000
12/13/2007,0000,23.45000,23.45000,23.15000,23.15000,34000
12/14/2007,0000,22.85000,23.20000,22.60000,23.20000,39000
12/17/2007,0000,22.55000,23.05000,21.60000,22.00000,54000
12/18/2007,0000,21.80000,21.90000,21.40000,21.55000,67000
12/19/2007,0000,21.60000,22.00000,21.60000,22.00000,78000
12/20/2007,0000,22.10000,22.40000,22.00000,22.00000,14000
12/24/2007,0000,22.10000,22.10000,22.10000,22.10000,4000
12/25/2007,0000,22.45000,22.50000,22.20000,22.50000,4000
12/26/2007,0000,22.60000,22.60000,22.10000,22.45000,7000
12/27/2007,0000,22.60000,22.60000,22.60000,22.60000,22000
12/28/2007,0000,22.70000,22.70000,22.40000,22.45000,9000
12/31/2007,0000,22.40000,22.50000,22.40000,22.50000,3000
01/02/2008,0000,21.90000,21.90000,21.90000,21.90000,1000
01/03/2008,0000,22.00000,22.00000,21.90000,21.90000,15000
01/04/2008,0000,22.20000,22.40000,22.10000,22.40000,21000
01/07/2008,0000,22.10000,22.10000,22.10000,22.10000,6000
01/08/2008,0000,22.00000,22.50000,22.00000,22.20000,87000
01/09/2008,0000,22.25000,22.25000,22.25000,22.25000,5000
01/10/2008,0000,22.35000,22.70000,22.35000,22.70000,25000
01/11/2008,0000,22.40000,22.40000,22.40000,22.40000,6000
01/14/2008,0000,22.70000,22.70000,22.50000,22.50000,10000
01/15/2008,0000,22.15000,22.80000,22.15000,22.80000,2000
01/16/2008,0000,22.65000,23.40000,22.55000,22.65000,239000
01/17/2008,0000,22.65000,22.90000,22.60000,22.70000,43000
01/18/2008,0000,22.80000,22.80000,22.50000,22.80000,45000
01/21/2008,0000,23.00000,23.00000,22.95000,22.95000,6000
01/22/2008,0000,23.00000,23.00000,22.35000,22.35000,154000
01/23/2008,0000,22.05000,22.70000,22.05000,22.25000,40000
01/24/2008,0000,22.90000,22.90000,22.40000,22.40000,33000
01/25/2008,0000,22.50000,22.55000,22.50000,22.55000,4000
01/28/2008,0000,22.55000,22.55000,22.50000,22.55000,24000
01/29/2008,0000,22.50000,22.60000,22.50000,22.60000,34000
01/30/2008,0000,22.50000,22.60000,22.50000,22.50000,53000
01/31/2008,0000,22.55000,22.60000,22.50000,22.60000,12000
02/01/2008,0000,22.60000,22.60000,22.55000,22.60000,111000
02/12/2008,0000,22.60000,23.00000,22.50000,23.00000,55000
02/13/2008,0000,23.00000,23.00000,22.70000,22.70000,66000
02/14/2008,0000,22.60000,23.00000,22.60000,22.70000,27000
02/15/2008,0000,23.00000,23.00000,23.00000,23.00000,16000
02/18/2008,0000,23.00000,23.40000,23.00000,23.05000,4000
02/19/2008,0000,23.20000,23.35000,23.05000,23.05000,13000
02/20/2008,0000,23.00000,23.00000,23.00000,23.00000,6000
02/21/2008,0000,23.05000,23.05000,23.05000,23.05000,2000
02/22/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
02/25/2008,0000,22.90000,23.30000,22.90000,23.30000,60000
02/26/2008,0000,23.30000,23.40000,23.10000,23.10000,9000
02/27/2008,0000,23.00000,23.00000,22.70000,22.80000,8000
02/29/2008,0000,23.30000,23.45000,23.30000,23.45000,35000
03/03/2008,0000,23.30000,23.45000,23.00000,23.45000,36000
03/04/2008,0000,23.65000,23.80000,23.50000,23.80000,34000
03/05/2008,0000,23.20000,24.50000,23.20000,24.20000,20000
03/06/2008,0000,24.20000,24.80000,23.85000,24.80000,33000
03/07/2008,0000,24.00000,24.50000,23.50000,24.50000,23000
03/10/2008,0000,24.40000,24.40000,24.10000,24.10000,12000
03/11/2008,0000,24.10000,24.80000,24.10000,24.80000,76000
03/12/2008,0000,24.85000,25.25000,24.25000,24.35000,56000
03/13/2008,0000,24.35000,24.50000,24.05000,24.50000,23000
03/14/2008,0000,24.15000,24.15000,24.15000,24.15000,1000
03/17/2008,0000,23.80000,24.30000,23.80000,24.20000,9000
03/18/2008,0000,24.20000,24.20000,23.90000,23.90000,33000
03/19/2008,0000,24.00000,24.20000,24.00000,24.20000,20000
03/20/2008,0000,24.85000,25.70000,24.25000,25.00000,59000
03/21/2008,0000,24.70000,25.45000,24.70000,25.40000,74000
03/24/2008,0000,26.00000,27.15000,25.55000,26.80000,266000
03/25/2008,0000,26.80000,28.00000,26.10000,27.00000,174000
03/26/2008,0000,27.00000,27.20000,27.00000,27.10000,18000
03/27/2008,0000,27.00000,27.00000,26.40000,26.50000,10000
03/28/2008,0000,26.50000,26.50000,26.30000,26.30000,6000
03/31/2008,0000,26.70000,26.70000,25.00000,25.40000,64000
04/01/2008,0000,25.40000,25.40000,25.15000,25.15000,19000
04/02/2008,0000,25.15000,25.20000,25.15000,25.20000,6000
04/03/2008,0000,25.10000,25.10000,25.10000,25.10000,8000
04/07/2008,0000,25.20000,25.70000,25.10000,25.70000,35000
04/08/2008,0000,27.45000,27.45000,25.25000,25.25000,61000
04/09/2008,0000,25.70000,25.70000,25.25000,25.25000,42000
04/10/2008,0000,25.65000,25.65000,25.25000,25.25000,4000
04/11/2008,0000,25.70000,25.70000,25.30000,25.65000,30000
04/14/2008,0000,25.80000,25.90000,25.30000,25.30000,19000
04/15/2008,0000,25.30000,25.65000,25.15000,25.65000,30000
04/16/2008,0000,25.65000,26.40000,25.65000,25.95000,58000
04/17/2008,0000,25.65000,26.40000,25.65000,25.90000,93000
04/18/2008,0000,25.90000,26.00000,25.80000,26.00000,20000
04/21/2008,0000,26.00000,26.00000,25.30000,25.50000,31000
04/22/2008,0000,25.50000,26.50000,25.50000,26.50000,56000
04/23/2008,0000,26.50000,26.50000,26.30000,26.40000,49000
04/24/2008,0000,26.30000,26.30000,26.30000,26.30000,3000
04/25/2008,0000,26.20000,26.50000,26.10000,26.10000,74000
04/28/2008,0000,26.10000,26.10000,25.85000,25.85000,17000
04/29/2008,0000,25.95000,25.95000,25.85000,25.85000,16000
04/30/2008,0000,26.00000,26.15000,26.00000,26.15000,9000
05/02/2008,0000,26.30000,26.40000,26.15000,26.40000,22000
05/05/2008,0000,26.40000,26.40000,26.00000,26.00000,29000
05/06/2008,0000,26.00000,26.00000,25.70000,26.00000,61000
05/07/2008,0000,25.90000,25.90000,25.70000,25.80000,15000
05/08/2008,0000,25.80000,26.50000,25.50000,25.60000,54000
05/09/2008,0000,26.15000,26.45000,26.00000,26.00000,22000
05/12/2008,0000,26.00000,27.80000,26.00000,27.80000,436000
05/13/2008,0000,29.70000,29.70000,28.55000,28.60000,1087000
05/14/2008,0000,28.50000,28.50000,26.70000,28.20000,370000
05/15/2008,0000,28.00000,28.00000,27.50000,27.50000,194000
05/16/2008,0000,27.50000,28.00000,27.50000,27.55000,123000
05/19/2008,0000,28.85000,29.30000,28.00000,29.30000,421000
05/20/2008,0000,29.80000,30.00000,27.80000,28.50000,512000
05/21/2008,0000,28.00000,30.40000,27.60000,29.90000,825000
05/22/2008,0000,29.90000,31.80000,29.65000,29.65000,1320000
05/23/2008,0000,30.00000,30.25000,28.10000,28.30000,430000
05/26/2008,0000,28.20000,28.20000,27.60000,27.75000,278000
05/27/2008,0000,28.00000,28.20000,27.30000,27.35000,199000
05/28/2008,0000,28.20000,28.20000,27.40000,27.50000,139000
05/29/2008,0000,27.60000,27.85000,27.20000,27.30000,86000
05/30/2008,0000,27.50000,27.50000,26.60000,26.60000,157000
06/02/2008,0000,26.40000,27.10000,26.40000,27.00000,81000
06/03/2008,0000,27.00000,27.00000,26.55000,26.60000,37000
06/04/2008,0000,26.50000,26.80000,26.50000,26.60000,31000
06/05/2008,0000,26.60000,26.90000,26.30000,26.90000,68000
06/06/2008,0000,27.35000,27.35000,26.50000,26.70000,34000
06/10/2008,0000,26.95000,27.05000,26.75000,27.00000,36000
06/11/2008,0000,27.00000,27.00000,26.15000,26.30000,137000
06/12/2008,0000,25.40000,26.00000,25.00000,25.30000,148000
06/13/2008,0000,24.80000,25.30000,24.80000,25.30000,72000
06/16/2008,0000,25.35000,25.40000,25.00000,25.05000,92000
06/17/2008,0000,25.05000,25.90000,25.00000,25.90000,53000
06/18/2008,0000,26.00000,26.05000,25.50000,25.50000,26000
06/19/2008,0000,25.00000,25.30000,24.10000,25.25000,101000
06/20/2008,0000,24.95000,24.95000,24.60000,24.60000,48000
06/23/2008,0000,24.60000,24.60000,24.10000,24.10000,18000
06/24/2008,0000,24.60000,24.60000,24.10000,24.10000,99000
06/25/2008,0000,24.20000,24.70000,24.10000,24.10000,114000
06/26/2008,0000,24.35000,24.60000,24.15000,24.25000,45000
06/27/2008,0000,24.00000,24.25000,23.60000,23.60000,63000
06/30/2008,0000,24.90000,24.90000,23.60000,24.00000,43000
07/01/2008,0000,24.00000,24.15000,23.85000,24.15000,57000
07/02/2008,0000,24.00000,24.80000,24.00000,24.60000,57000
07/03/2008,0000,24.45000,25.50000,23.90000,24.20000,56000
07/04/2008,0000,24.35000,24.35000,23.80000,23.90000,27000
07/07/2008,0000,23.85000,24.00000,23.85000,24.00000,8000
07/08/2008,0000,23.50000,23.75000,23.45000,23.60000,76000
07/09/2008,0000,24.30000,24.30000,23.60000,23.70000,42000
07/10/2008,0000,23.70000,23.90000,23.60000,23.90000,51000
07/11/2008,0000,23.90000,24.00000,23.70000,23.90000,36000
07/14/2008,0000,24.85000,24.85000,23.85000,24.40000,53000
07/15/2008,0000,23.10000,23.50000,22.80000,22.80000,67000
07/16/2008,0000,22.00000,23.05000,22.00000,22.80000,25000
07/17/2008,0000,22.80000,24.35000,22.20000,24.35000,156000
07/18/2008,0000,24.35000,24.85000,23.35000,24.85000,100000
07/21/2008,0000,24.75000,24.80000,23.90000,24.80000,142000
07/22/2008,0000,24.80000,25.00000,23.85000,24.20000,58000
07/23/2008,0000,24.20000,24.75000,24.20000,24.20000,62000
07/24/2008,0000,24.10000,24.20000,22.90000,23.65000,40000
07/25/2008,0000,23.50000,24.00000,23.00000,24.00000,27000
07/29/2008,0000,24.50000,24.50000,23.50000,24.40000,34000
07/30/2008,0000,23.85000,24.25000,23.80000,24.25000,58000
07/31/2008,0000,24.00000,24.10000,23.50000,23.50000,58000
08/01/2008,0000,23.50000,23.50000,22.80000,23.20000,19000
08/04/2008,0000,22.90000,23.50000,22.90000,23.50000,7000
08/05/2008,0000,23.60000,23.60000,23.50000,23.50000,14000
08/06/2008,0000,23.40000,23.40000,22.70000,23.40000,46000
08/07/2008,0000,23.25000,23.25000,23.00000,23.25000,32000
08/08/2008,0000,23.15000,23.15000,23.10000,23.10000,20000
08/11/2008,0000,23.10000,23.45000,23.00000,23.05000,16000
08/12/2008,0000,23.00000,23.40000,22.95000,23.10000,27000
08/13/2008,0000,23.10000,23.15000,23.00000,23.00000,47000
08/14/2008,0000,23.05000,23.05000,23.05000,23.05000,3000
08/15/2008,0000,23.10000,23.20000,23.10000,23.20000,7000
08/18/2008,0000,23.20000,23.30000,23.20000,23.20000,18000
08/19/2008,0000,23.05000,23.05000,22.85000,22.95000,41000
08/20/2008,0000,22.85000,23.00000,22.85000,22.90000,43000
08/21/2008,0000,22.90000,23.00000,22.85000,22.85000,58000
08/22/2008,0000,23.00000,23.00000,22.60000,22.85000,86000
08/25/2008,0000,23.20000,23.20000,23.00000,23.05000,14000
08/26/2008,0000,23.10000,23.10000,22.95000,23.00000,35000
08/27/2008,0000,23.00000,23.20000,23.00000,23.20000,23000
08/28/2008,0000,23.10000,23.20000,23.10000,23.10000,7000
08/29/2008,0000,23.00000,23.20000,23.00000,23.20000,6000
09/01/2008,0000,23.20000,23.20000,23.05000,23.05000,31000
09/02/2008,0000,23.10000,23.20000,22.85000,23.10000,116000
09/03/2008,0000,23.10000,23.10000,22.90000,22.95000,76000
09/04/2008,0000,22.85000,22.95000,22.85000,22.95000,4000
09/05/2008,0000,22.85000,22.95000,21.40000,21.60000,129000
09/08/2008,0000,21.70000,22.10000,21.70000,22.10000,26000
09/09/2008,0000,22.20000,22.30000,22.20000,22.25000,18000
09/10/2008,0000,22.10000,22.90000,22.10000,22.30000,10000
09/11/2008,0000,22.20000,22.20000,21.80000,21.90000,64000
09/12/2008,0000,22.00000,22.20000,22.00000,22.20000,12000
09/15/2008,0000,21.90000,22.15000,21.90000,22.15000,29000
09/16/2008,0000,21.90000,21.90000,21.45000,21.50000,73000
09/17/2008,0000,20.00000,21.30000,20.00000,21.10000,86000
09/18/2008,0000,21.10000,21.10000,20.50000,20.80000,88000
09/19/2008,0000,20.80000,21.10000,20.80000,21.00000,17000
09/22/2008,0000,20.95000,21.05000,20.95000,21.05000,17000
09/23/2008,0000,21.75000,21.75000,21.15000,21.15000,2000
09/24/2008,0000,21.15000,21.15000,21.15000,21.15000,2000
09/25/2008,0000,21.15000,21.50000,21.15000,21.50000,4000
09/26/2008,0000,21.30000,21.65000,21.20000,21.65000,22000
09/30/2008,0000,20.20000,21.40000,20.20000,21.10000,52000
10/01/2008,0000,21.25000,21.40000,21.05000,21.40000,63000
10/02/2008,0000,21.50000,21.70000,21.20000,21.20000,23000
10/03/2008,0000,21.30000,21.40000,21.30000,21.40000,8000
10/06/2008,0000,21.40000,21.60000,21.15000,21.20000,20000
10/07/2008,0000,21.30000,21.50000,21.30000,21.40000,14000
10/08/2008,0000,21.40000,21.45000,21.20000,21.20000,23000
10/09/2008,0000,21.40000,21.40000,21.10000,21.20000,33000
10/13/2008,0000,21.20000,21.70000,20.80000,21.40000,40000
10/14/2008,0000,22.40000,22.80000,21.30000,22.15000,62000
10/15/2008,0000,22.00000,22.00000,21.40000,21.50000,9000
10/16/2008,0000,21.20000,21.80000,20.80000,21.50000,46000
10/17/2008,0000,20.90000,21.50000,20.75000,21.50000,35000
10/20/2008,0000,20.75000,21.20000,20.75000,20.75000,68000
10/21/2008,0000,21.20000,21.20000,20.50000,20.95000,13000
10/23/2008,0000,20.30000,20.90000,20.25000,20.50000,33000
10/24/2008,0000,20.10000,20.45000,20.05000,20.45000,42000
10/27/2008,0000,19.60000,20.30000,19.05000,19.70000,68000
10/28/2008,0000,19.70000,19.75000,19.50000,19.75000,45000
10/29/2008,0000,19.80000,20.80000,19.80000,19.90000,22000
10/30/2008,0000,20.00000,20.50000,20.00000,20.25000,51000
10/31/2008,0000,20.00000,20.40000,20.00000,20.40000,16000
11/03/2008,0000,20.40000,20.50000,20.30000,20.40000,24000
11/04/2008,0000,20.50000,20.80000,20.30000,20.35000,26000
11/05/2008,0000,20.35000,21.50000,20.30000,21.10000,32000
11/06/2008,0000,20.40000,20.75000,20.40000,20.60000,9000
11/07/2008,0000,20.40000,20.60000,20.40000,20.60000,15000
11/10/2008,0000,20.50000,20.80000,20.30000,20.80000,16000
11/11/2008,0000,20.65000,20.65000,20.65000,20.65000,1000
11/12/2008,0000,20.75000,20.75000,20.75000,20.75000,2000
11/13/2008,0000,20.65000,20.65000,20.30000,20.45000,4000
11/14/2008,0000,20.30000,20.30000,20.30000,20.30000,5000
11/17/2008,0000,20.45000,20.50000,20.10000,20.10000,71000
11/18/2008,0000,19.80000,20.05000,19.60000,19.95000,44000
11/20/2008,0000,20.40000,20.40000,19.90000,20.05000,17000
11/21/2008,0000,19.90000,20.20000,19.70000,20.20000,24000
11/25/2008,0000,20.00000,20.15000,20.00000,20.15000,14000
11/26/2008,0000,20.10000,20.10000,20.10000,20.10000,1000
11/27/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
11/28/2008,0000,20.50000,20.50000,20.00000,20.10000,10000
12/01/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
12/02/2008,0000,20.00000,20.30000,20.00000,20.00000,22000
12/03/2008,0000,20.45000,20.50000,20.45000,20.50000,11000
12/04/2008,0000,20.05000,20.30000,19.80000,20.30000,5000
12/05/2008,0000,20.50000,20.50000,19.80000,20.15000,20000
12/08/2008,0000,20.45000,20.45000,19.90000,20.30000,6000
12/09/2008,0000,19.90000,20.15000,19.90000,20.15000,3000
12/10/2008,0000,19.75000,20.40000,19.75000,20.40000,24000
12/11/2008,0000,20.05000,20.20000,20.05000,20.20000,2000
12/12/2008,0000,20.00000,20.20000,20.00000,20.15000,11000
12/15/2008,0000,20.00000,20.50000,20.00000,20.50000,8000
12/16/2008,0000,20.45000,20.45000,20.30000,20.40000,12000
12/17/2008,0000,20.40000,21.00000,20.00000,21.00000,69000
12/18/2008,0000,20.25000,21.50000,20.25000,21.50000,27000
12/19/2008,0000,20.90000,21.80000,20.65000,21.80000,30000
12/22/2008,0000,21.40000,21.65000,21.00000,21.65000,18000
12/23/2008,0000,21.10000,21.80000,21.00000,21.80000,13000
12/24/2008,0000,21.05000,22.40000,21.05000,22.40000,13000
12/25/2008,0000,22.40000,23.00000,21.50000,22.80000,82000
12/26/2008,0000,22.80000,23.10000,21.65000,21.65000,31000
12/29/2008,0000,21.70000,22.90000,21.70000,22.90000,39000
12/30/2008,0000,22.90000,23.50000,22.50000,23.50000,77000
12/31/2008,0000,23.10000,24.00000,23.10000,24.00000,45000
01/05/2009,0000,24.10000,24.10000,23.30000,23.40000,4000
01/06/2009,0000,23.10000,23.10000,22.85000,23.10000,4000
01/07/2009,0000,22.50000,23.10000,22.50000,22.50000,27000
01/08/2009,0000,21.05000,21.55000,21.05000,21.55000,5000
01/09/2009,0000,21.55000,21.65000,21.25000,21.65000,5000
01/12/2009,0000,21.60000,21.60000,21.60000,21.60000,1000
01/13/2009,0000,21.80000,21.80000,21.60000,21.60000,10000
01/14/2009,0000,21.65000,21.65000,21.65000,21.65000,8000
01/15/2009,0000,21.95000,21.95000,21.95000,21.95000,1000
01/16/2009,0000,21.95000,21.95000,21.95000,21.95000,1000
01/19/2009,0000,21.50000,22.25000,21.50000,21.50000,600
01/20/2009,0000,21.50000,21.50000,21.50000,21.50000,2000
01/21/2009,0000,21.40000,21.40000,21.10000,21.10000,10000
02/02/2009,0000,21.55000,21.55000,20.20000,20.20000,13000
02/03/2009,0000,21.00000,21.60000,21.00000,21.60000,21000
02/04/2009,0000,21.30000,21.30000,21.30000,21.30000,2000
02/06/2009,0000,20.90000,22.40000,20.90000,20.90000,300
02/09/2009,0000,22.00000,22.10000,20.90000,20.90000,10000
02/10/2009,0000,21.30000,21.30000,21.00000,21.10000,9000
02/11/2009,0000,21.10000,21.20000,21.10000,21.20000,22000
02/12/2009,0000,21.10000,21.30000,21.10000,21.30000,11000
02/13/2009,0000,21.60000,21.60000,21.35000,21.35000,3000
02/16/2009,0000,21.80000,21.80000,21.40000,21.40000,5000
02/18/2009,0000,21.95000,21.95000,21.35000,21.35000,7000
02/19/2009,0000,21.90000,22.10000,21.90000,22.10000,7000
02/20/2009,0000,21.60000,21.80000,21.60000,21.80000,2000
02/23/2009,0000,22.15000,22.15000,22.15000,22.15000,4000
02/24/2009,0000,22.15000,22.15000,22.15000,22.15000,2000
02/27/2009,0000,21.80000,22.00000,21.80000,22.00000,3000
03/02/2009,0000,22.40000,22.40000,22.40000,22.40000,20000
03/03/2009,0000,22.40000,22.45000,22.40000,22.45000,3000
03/04/2009,0000,22.60000,22.60000,22.50000,22.50000,2000
03/05/2009,0000,21.80000,22.40000,21.80000,22.40000,3000
03/06/2009,0000,22.25000,22.25000,22.20000,22.20000,6000
03/10/2009,0000,22.00000,22.50000,22.00000,22.50000,6000
03/11/2009,0000,22.35000,22.35000,22.35000,22.35000,2000
03/12/2009,0000,22.50000,23.20000,22.50000,23.20000,14000
03/13/2009,0000,23.10000,23.10000,22.20000,22.20000,25000
03/16/2009,0000,22.90000,23.50000,22.00000,23.50000,66000
03/17/2009,0000,22.80000,23.00000,22.10000,23.00000,57000
03/18/2009,0000,22.70000,24.00000,22.35000,23.50000,38000
03/19/2009,0000,23.00000,23.00000,22.60000,23.00000,41000
03/20/2009,0000,22.70000,22.70000,22.70000,22.70000,22000
03/23/2009,0000,22.50000,23.10000,22.50000,23.10000,10000
03/24/2009,0000,22.50000,23.40000,22.50000,23.40000,17000
03/25/2009,0000,23.20000,23.70000,23.00000,23.70000,34000
03/26/2009,0000,23.70000,24.00000,23.25000,24.00000,63000
03/27/2009,0000,23.65000,24.30000,23.65000,24.30000,30000
03/30/2009,0000,23.60000,24.30000,23.60000,24.30000,8000
03/31/2009,0000,24.00000,24.50000,24.00000,24.50000,15000
04/01/2009,0000,24.80000,24.80000,24.30000,24.30000,2000
04/02/2009,0000,24.70000,24.70000,24.30000,24.30000,13000
04/03/2009,0000,24.30000,24.30000,24.10000,24.10000,7000
04/06/2009,0000,24.80000,24.80000,24.00000,24.00000,11000
04/07/2009,0000,24.00000,24.00000,24.00000,24.00000,2000
04/08/2009,0000,24.00000,24.00000,23.70000,23.75000,23000
04/09/2009,0000,23.80000,24.20000,23.80000,24.20000,19000
04/10/2009,0000,24.30000,24.65000,24.20000,24.60000,24000
04/13/2009,0000,24.55000,24.80000,24.35000,24.40000,13000
04/14/2009,0000,24.90000,25.50000,24.25000,24.40000,45000
04/15/2009,0000,24.80000,24.95000,24.10000,24.95000,11000
04/16/2009,0000,24.95000,24.95000,24.50000,24.95000,17000
04/17/2009,0000,24.35000,24.35000,24.10000,24.10000,6000
04/20/2009,0000,24.30000,24.90000,24.20000,24.20000,4000
04/21/2009,0000,24.20000,24.20000,24.10000,24.10000,5000
04/22/2009,0000,24.40000,24.40000,24.00000,24.00000,6000
04/23/2009,0000,24.10000,24.10000,23.70000,23.70000,37000
04/24/2009,0000,24.25000,24.25000,24.20000,24.20000,3000
04/27/2009,0000,25.80000,25.80000,24.20000,24.80000,10000
04/28/2009,0000,24.50000,25.45000,24.50000,24.70000,14000
04/29/2009,0000,24.10000,24.90000,24.10000,24.80000,12000
04/30/2009,0000,25.25000,25.35000,24.85000,25.15000,46000
05/04/2009,0000,25.95000,25.95000,25.40000,25.60000,30000
05/05/2009,0000,25.90000,25.95000,25.35000,25.60000,72000
05/06/2009,0000,25.60000,25.60000,25.15000,25.50000,17000
05/07/2009,0000,25.05000,25.35000,24.40000,24.85000,57000
05/08/2009,0000,24.70000,25.95000,24.70000,25.35000,55000
05/11/2009,0000,24.95000,25.60000,24.95000,25.60000,20000
05/12/2009,0000,25.95000,25.95000,25.50000,25.80000,77000
05/13/2009,0000,25.95000,25.95000,25.50000,25.60000,10000
05/14/2009,0000,25.15000,25.25000,25.10000,25.10000,11000
05/15/2009,0000,24.75000,25.15000,24.75000,24.90000,13000
05/18/2009,0000,24.70000,24.80000,24.70000,24.70000,26000
05/19/2009,0000,25.25000,25.25000,25.20000,25.25000,11000
05/20/2009,0000,25.30000,25.30000,25.20000,25.20000,8000
05/21/2009,0000,24.95000,25.40000,24.85000,24.85000,13000
05/22/2009,0000,24.85000,24.85000,24.60000,24.65000,20000
05/25/2009,0000,25.10000,25.35000,24.60000,25.35000,70000
05/26/2009,0000,25.00000,25.80000,24.80000,25.80000,51000
05/27/2009,0000,25.00000,25.90000,24.70000,25.85000,108000
06/01/2009,0000,25.60000,25.85000,25.15000,25.85000,54000
06/02/2009,0000,26.00000,26.50000,25.45000,26.15000,64000
06/03/2009,0000,26.00000,26.05000,25.80000,26.05000,20000
06/04/2009,0000,25.80000,25.80000,25.55000,25.55000,9000
06/05/2009,0000,25.20000,25.20000,24.90000,24.95000,43000
06/08/2009,0000,24.90000,25.00000,24.65000,24.65000,18000
06/09/2009,0000,24.65000,25.75000,24.65000,25.25000,30000
06/10/2009,0000,25.60000,25.80000,25.35000,25.35000,24000
06/11/2009,0000,25.30000,25.65000,24.75000,25.65000,11000
06/12/2009,0000,24.90000,25.30000,24.80000,24.90000,48000
06/15/2009,0000,24.90000,25.00000,24.60000,24.70000,18000
06/16/2009,0000,25.00000,25.10000,24.60000,25.10000,25000
06/17/2009,0000,24.75000,25.00000,24.75000,25.00000,9000
06/18/2009,0000,25.00000,25.05000,25.00000,25.05000,7000
06/19/2009,0000,24.20000,25.05000,24.20000,25.00000,40000
06/22/2009,0000,24.90000,24.90000,24.60000,24.90000,7000
06/23/2009,0000,24.50000,24.70000,24.50000,24.60000,28000
06/24/2009,0000,24.50000,24.90000,24.50000,24.90000,13000
06/25/2009,0000,25.00000,25.00000,25.00000,25.00000,3000
06/26/2009,0000,25.05000,25.05000,25.05000,25.05000,1000
06/29/2009,0000,25.05000,25.25000,25.05000,25.25000,11000
06/30/2009,0000,25.15000,25.25000,25.15000,25.25000,26000
07/01/2009,0000,25.25000,25.25000,25.25000,25.25000,7000
07/02/2009,0000,25.10000,25.35000,24.90000,25.25000,30000
07/03/2009,0000,25.10000,25.25000,25.10000,25.10000,13000
07/06/2009,0000,25.45000,25.45000,25.00000,25.00000,28000
07/07/2009,0000,24.70000,25.15000,24.70000,25.15000,12000
07/08/2009,0000,25.05000,25.05000,25.00000,25.00000,20000
07/09/2009,0000,25.90000,25.90000,25.15000,25.25000,27000
07/10/2009,0000,25.30000,25.75000,25.30000,25.75000,21000
07/13/2009,0000,25.35000,26.00000,25.20000,26.00000,36000
07/14/2009,0000,25.30000,26.05000,25.05000,25.60000,87000
07/15/2009,0000,25.60000,26.00000,25.60000,25.95000,20000
07/16/2009,0000,25.95000,26.00000,25.85000,25.95000,64000
07/17/2009,0000,24.75000,25.20000,24.70000,25.00000,53000
07/20/2009,0000,25.10000,25.10000,24.75000,25.00000,20000
07/21/2009,0000,25.00000,25.10000,24.85000,24.85000,8000
07/22/2009,0000,24.90000,25.00000,24.90000,25.00000,15000
07/23/2009,0000,25.00000,25.00000,24.75000,25.00000,11000
07/24/2009,0000,25.00000,25.00000,24.80000,24.85000,35000
07/27/2009,0000,24.80000,25.10000,24.55000,24.65000,18000
07/28/2009,0000,24.65000,24.65000,24.65000,24.65000,10000
07/29/2009,0000,24.70000,25.00000,24.70000,25.00000,23000
07/30/2009,0000,24.95000,24.95000,24.60000,24.60000,6000
07/31/2009,0000,24.60000,24.95000,24.60000,24.95000,10000
08/03/2009,0000,25.00000,25.00000,24.50000,24.55000,26000
08/04/2009,0000,24.50000,24.95000,24.40000,24.40000,24000
08/05/2009,0000,24.45000,24.45000,24.30000,24.35000,24000
08/06/2009,0000,24.25000,24.25000,24.05000,24.25000,8000
08/10/2009,0000,24.20000,24.25000,23.80000,24.25000,66000
08/11/2009,0000,24.25000,24.25000,23.80000,24.20000,53000
08/12/2009,0000,24.15000,24.25000,24.15000,24.25000,3000
08/13/2009,0000,23.90000,24.30000,23.90000,24.30000,10000
08/14/2009,0000,24.60000,24.60000,24.50000,24.50000,3000
08/17/2009,0000,24.00000,24.00000,24.00000,24.00000,17000
08/18/2009,0000,24.00000,24.15000,23.80000,24.15000,35000
08/19/2009,0000,24.00000,24.15000,24.00000,24.00000,58000
08/20/2009,0000,23.90000,24.10000,23.90000,24.10000,2000
08/24/2009,0000,24.00000,24.10000,24.00000,24.10000,4000
08/25/2009,0000,23.90000,23.90000,23.90000,23.90000,30000
08/26/2009,0000,24.25000,24.25000,24.25000,24.25000,10000
08/27/2009,0000,24.60000,24.60000,24.60000,24.60000,2000
08/28/2009,0000,24.60000,24.60000,24.60000,24.60000,12000
08/31/2009,0000,24.60000,24.60000,23.90000,24.05000,15000
09/01/2009,0000,24.20000,24.20000,24.20000,24.20000,1000
09/02/2009,0000,24.10000,24.10000,24.10000,24.10000,1000
09/03/2009,0000,24.10000,24.20000,24.05000,24.10000,9000
09/04/2009,0000,24.20000,24.45000,24.15000,24.15000,3000
09/07/2009,0000,24.15000,24.15000,24.00000,24.00000,15000
09/08/2009,0000,24.70000,24.70000,24.65000,24.65000,14000
09/09/2009,0000,24.90000,25.40000,24.35000,25.40000,41000
09/10/2009,0000,25.40000,26.00000,24.85000,24.90000,48000
09/11/2009,0000,25.30000,25.30000,25.00000,25.25000,27000
09/14/2009,0000,25.30000,25.30000,24.80000,24.80000,20000
09/15/2009,0000,24.80000,26.20000,24.80000,25.70000,29000
09/16/2009,0000,25.70000,26.00000,25.50000,26.00000,39000
09/17/2009,0000,25.85000,26.00000,25.60000,26.00000,48000
09/18/2009,0000,25.90000,25.90000,25.60000,25.60000,14000
09/21/2009,0000,25.50000,25.50000,25.50000,25.50000,1000
09/23/2009,0000,25.95000,26.00000,24.95000,24.95000,18000
09/25/2009,0000,25.15000,25.15000,24.80000,24.95000,8000
09/28/2009,0000,24.70000,24.70000,24.70000,24.70000,1000
09/29/2009,0000,25.20000,25.20000,25.20000,25.20000,1000
09/30/2009,0000,25.05000,25.25000,25.05000,25.05000,700
10/01/2009,0000,25.30000,25.30000,25.20000,25.20000,11000
10/05/2009,0000,24.80000,24.80000,24.50000,24.70000,22000
10/06/2009,0000,24.90000,24.90000,24.90000,24.90000,10000
10/07/2009,0000,24.80000,25.15000,24.70000,24.70000,16000
10/08/2009,0000,25.15000,25.15000,24.80000,24.85000,55000
10/09/2009,0000,26.55000,26.55000,25.30000,26.05000,71000
10/12/2009,0000,25.50000,25.90000,25.05000,25.75000,31000
10/13/2009,0000,24.95000,25.70000,24.95000,25.65000,22000
10/14/2009,0000,25.50000,26.00000,25.50000,26.00000,11000
10/15/2009,0000,27.80000,27.80000,26.00000,26.60000,55000
10/16/2009,0000,27.00000,27.00000,26.20000,26.50000,29000
10/19/2009,0000,26.30000,26.50000,26.20000,26.50000,34000
10/20/2009,0000,26.40000,26.45000,26.30000,26.30000,50000
10/21/2009,0000,26.10000,26.30000,26.10000,26.10000,23000
10/22/2009,0000,25.90000,26.00000,25.90000,26.00000,19000
10/23/2009,0000,25.80000,25.80000,25.60000,25.80000,21000
10/26/2009,0000,25.80000,25.80000,25.80000,25.80000,10000
10/27/2009,0000,25.70000,25.80000,25.60000,25.80000,13000
10/28/2009,0000,25.70000,25.70000,25.70000,25.70000,3000
10/29/2009,0000,25.60000,25.60000,25.60000,25.60000,10000
10/30/2009,0000,25.05000,25.75000,25.05000,25.45000,19000
11/02/2009,0000,24.95000,25.25000,24.65000,25.25000,25000
11/03/2009,0000,25.00000,25.30000,24.90000,25.30000,17000
11/04/2009,0000,25.30000,25.30000,24.95000,25.30000,5000
11/05/2009,0000,25.10000,25.50000,25.10000,25.50000,8000
11/06/2009,0000,25.40000,25.40000,25.20000,25.20000,8000
11/09/2009,0000,25.45000,25.60000,25.45000,25.50000,3000
11/10/2009,0000,25.35000,25.35000,25.35000,25.35000,1000
11/11/2009,0000,25.35000,25.35000,25.35000,25.35000,5000
11/12/2009,0000,25.35000,25.35000,25.35000,25.35000,1000
11/13/2009,0000,25.65000,25.65000,25.25000,25.25000,4000
11/16/2009,0000,25.25000,25.90000,25.25000,25.55000,22000
11/17/2009,0000,25.90000,26.05000,25.75000,26.05000,40000
11/18/2009,0000,25.50000,26.95000,25.30000,25.40000,72000
11/19/2009,0000,25.95000,25.95000,25.90000,25.90000,4000
11/20/2009,0000,25.60000,25.60000,25.60000,25.60000,2000
11/23/2009,0000,25.80000,25.80000,25.20000,25.70000,15000
11/26/2009,0000,25.70000,25.80000,25.70000,25.75000,16000
11/27/2009,0000,25.75000,25.80000,25.40000,25.40000,12000
11/30/2009,0000,25.40000,25.40000,25.40000,25.40000,1000
12/01/2009,0000,25.35000,25.35000,24.80000,25.00000,59000
12/02/2009,0000,25.05000,26.50000,25.00000,25.75000,28000
12/04/2009,0000,25.45000,25.45000,25.45000,25.45000,1000
12/07/2009,0000,25.30000,25.30000,25.30000,25.30000,3000
12/08/2009,0000,25.65000,25.70000,25.60000,25.70000,30000
12/09/2009,0000,25.70000,25.70000,25.70000,25.70000,40000
12/11/2009,0000,25.25000,25.75000,25.25000,25.75000,19000
12/14/2009,0000,25.30000,25.75000,25.30000,25.75000,18000
12/15/2009,0000,25.70000,25.80000,25.70000,25.80000,34000
12/16/2009,0000,25.50000,25.50000,25.40000,25.40000,4000
12/17/2009,0000,25.50000,25.75000,25.50000,25.50000,8000
12/18/2009,0000,25.50000,25.50000,25.45000,25.50000,18000
12/21/2009,0000,25.85000,25.85000,25.85000,25.85000,2000
12/22/2009,0000,25.40000,25.85000,25.40000,25.70000,6000
12/23/2009,0000,25.70000,25.80000,25.70000,25.80000,20000
12/25/2009,0000,25.45000,25.55000,25.40000,25.50000,12000
04/02/2007,0000,19.70000,19.80000,19.70000,19.80000,75000
04/03/2007,0000,19.90000,20.00000,19.75000,20.00000,14000
04/04/2007,0000,20.00000,20.25000,20.00000,20.10000,8000
04/09/2007,0000,20.00000,20.00000,20.00000,20.00000,45000
04/10/2007,0000,20.05000,20.30000,20.00000,20.10000,72000
04/11/2007,0000,20.20000,20.30000,20.15000,20.30000,13000
04/12/2007,0000,20.35000,20.40000,20.20000,20.30000,18000
04/13/2007,0000,20.30000,20.80000,20.30000,20.40000,161000
04/16/2007,0000,21.00000,22.00000,21.00000,22.00000,126000
04/17/2007,0000,22.50000,22.50000,21.30000,21.30000,226000
04/18/2007,0000,21.50000,21.50000,21.00000,21.10000,115000
04/19/2007,0000,21.10000,21.50000,21.00000,21.40000,34000
04/20/2007,0000,21.45000,21.50000,21.40000,21.40000,6000
04/23/2007,0000,21.50000,21.50000,21.30000,21.40000,30000
04/24/2007,0000,21.45000,21.50000,21.10000,21.30000,72000
04/25/2007,0000,21.20000,21.25000,21.20000,21.20000,8000
04/26/2007,0000,21.00000,21.20000,21.00000,21.05000,66000
04/27/2007,0000,21.00000,21.20000,21.00000,21.00000,29000
04/30/2007,0000,21.05000,21.30000,21.05000,21.05000,900
05/02/2007,0000,21.10000,21.30000,21.10000,21.25000,114000
05/03/2007,0000,21.25000,21.25000,21.25000,21.25000,8000
05/04/2007,0000,21.20000,21.20000,21.10000,21.10000,6000
05/07/2007,0000,21.10000,21.10000,21.05000,21.10000,21000
05/08/2007,0000,21.10000,21.35000,21.10000,21.35000,29000
05/09/2007,0000,21.50000,21.50000,21.10000,21.10000,18000
05/10/2007,0000,21.10000,21.20000,21.10000,21.15000,17000
05/11/2007,0000,21.15000,21.15000,21.15000,21.15000,3000
05/14/2007,0000,21.00000,21.15000,21.00000,21.15000,4000
05/15/2007,0000,21.15000,21.20000,21.15000,21.20000,16000
05/16/2007,0000,21.50000,21.50000,21.30000,21.30000,2000
05/17/2007,0000,21.30000,21.60000,21.30000,21.50000,20000
05/18/2007,0000,21.40000,21.40000,21.25000,21.25000,2000
05/21/2007,0000,21.30000,22.00000,21.30000,21.65000,9000
05/22/2007,0000,21.75000,21.75000,21.40000,21.75000,9000
05/23/2007,0000,21.75000,22.50000,21.65000,21.90000,14000
05/24/2007,0000,21.80000,21.80000,21.70000,21.70000,3000
05/25/2007,0000,21.70000,21.90000,21.45000,21.45000,4000
05/28/2007,0000,21.45000,21.50000,21.40000,21.40000,6000
05/29/2007,0000,21.45000,21.60000,21.15000,21.60000,15000
05/30/2007,0000,21.50000,21.70000,21.50000,21.50000,9000
05/31/2007,0000,22.95000,22.95000,22.00000,22.00000,10000
06/01/2007,0000,22.30000,22.30000,22.00000,22.00000,13000
06/04/2007,0000,22.05000,22.10000,22.00000,22.00000,6000
06/05/2007,0000,22.00000,22.00000,21.55000,21.95000,28000
06/06/2007,0000,20.80000,22.10000,20.80000,22.10000,17000
06/07/2007,0000,21.95000,21.95000,21.60000,21.60000,5000
06/08/2007,0000,21.60000,21.90000,21.60000,21.90000,5000
06/11/2007,0000,22.05000,22.55000,22.00000,22.55000,32000
06/12/2007,0000,22.50000,22.50000,22.10000,22.50000,22000
06/13/2007,0000,22.60000,22.70000,22.10000,22.50000,29000
06/14/2007,0000,22.40000,22.80000,22.20000,22.60000,42000
06/15/2007,0000,22.60000,23.50000,22.60000,23.00000,172000
06/20/2007,0000,23.10000,23.10000,22.65000,22.65000,73000
06/21/2007,0000,23.10000,23.35000,22.90000,23.00000,171000
06/22/2007,0000,22.95000,23.30000,22.95000,23.25000,47000
06/25/2007,0000,23.00000,23.50000,23.00000,23.15000,179000
06/26/2007,0000,23.30000,23.50000,23.15000,23.40000,33000
06/27/2007,0000,23.20000,23.70000,23.20000,23.30000,53000
06/28/2007,0000,22.80000,23.50000,22.80000,23.30000,47000
06/29/2007,0000,23.30000,23.95000,23.25000,23.40000,94000
07/02/2007,0000,23.60000,23.70000,23.50000,23.50000,34000
07/03/2007,0000,23.60000,23.60000,23.30000,23.40000,25000
07/04/2007,0000,24.00000,24.00000,23.55000,23.90000,47000
07/05/2007,0000,24.00000,24.00000,23.70000,23.70000,51000
07/06/2007,0000,23.30000,23.90000,23.30000,23.60000,33000
07/09/2007,0000,23.60000,23.90000,23.55000,23.55000,72000
07/10/2007,0000,23.40000,24.50000,23.40000,24.20000,131000
07/11/2007,0000,25.00000,25.00000,24.50000,24.50000,171000
07/12/2007,0000,24.60000,25.00000,24.00000,25.00000,88000
07/13/2007,0000,25.00000,25.20000,24.80000,24.85000,144000
07/16/2007,0000,25.80000,26.25000,25.10000,26.25000,174000
07/17/2007,0000,26.65000,26.65000,25.10000,25.30000,287000
07/18/2007,0000,25.30000,25.90000,25.10000,25.35000,71000
07/19/2007,0000,25.60000,25.70000,25.10000,25.15000,68000
07/20/2007,0000,25.30000,25.30000,24.35000,24.75000,19000
07/23/2007,0000,24.75000,24.75000,24.30000,24.50000,76000
07/24/2007,0000,24.30000,24.30000,23.85000,24.10000,156000
07/25/2007,0000,23.95000,25.75000,23.95000,25.75000,176000
07/26/2007,0000,27.55000,27.55000,26.55000,27.45000,627000
07/27/2007,0000,28.00000,28.00000,25.60000,25.70000,162000
07/30/2007,0000,25.85000,26.30000,25.30000,25.50000,95000
07/31/2007,0000,25.75000,25.75000,25.00000,25.45000,78000
08/01/2007,0000,24.80000,25.00000,24.10000,24.20000,164000
08/02/2007,0000,24.90000,24.90000,23.55000,24.45000,76000
08/03/2007,0000,24.40000,24.70000,24.20000,24.70000,28000
08/06/2007,0000,23.75000,23.80000,23.75000,23.75000,8000
08/07/2007,0000,23.80000,23.95000,23.80000,23.85000,7000
08/08/2007,0000,23.75000,23.95000,23.20000,23.90000,56000
08/09/2007,0000,23.80000,24.30000,23.60000,24.30000,80000
08/10/2007,0000,23.35000,23.85000,23.20000,23.50000,58000
08/13/2007,0000,23.50000,23.50000,23.00000,23.20000,92000
08/14/2007,0000,23.30000,23.35000,23.30000,23.30000,5000
08/15/2007,0000,23.25000,23.50000,23.10000,23.10000,47000
08/16/2007,0000,23.05000,23.05000,22.00000,22.40000,70000
08/17/2007,0000,21.30000,22.00000,21.30000,21.75000,50000
08/20/2007,0000,22.95000,23.00000,22.50000,22.90000,20000
08/21/2007,0000,22.90000,23.00000,22.60000,22.60000,61000
08/22/2007,0000,23.40000,23.40000,22.15000,22.55000,18000
08/23/2007,0000,22.60000,23.00000,22.60000,23.00000,68000
08/24/2007,0000,22.40000,22.50000,22.40000,22.40000,22000
08/27/2007,0000,22.50000,22.55000,22.40000,22.40000,26000
08/28/2007,0000,22.10000,22.40000,22.00000,22.40000,50000
08/29/2007,0000,21.80000,22.40000,21.80000,22.40000,12000
08/30/2007,0000,22.55000,23.95000,21.80000,23.00000,196000
08/31/2007,0000,23.05000,23.30000,22.85000,23.30000,112000
09/03/2007,0000,23.35000,23.90000,23.05000,23.60000,94000
09/04/2007,0000,23.30000,23.80000,23.30000,23.50000,32000
09/05/2007,0000,23.75000,23.80000,23.50000,23.50000,64000
09/06/2007,0000,23.50000,23.50000,23.30000,23.30000,11000
09/07/2007,0000,23.15000,23.60000,23.00000,23.15000,20000
09/10/2007,0000,23.10000,23.10000,22.60000,22.70000,48000
09/11/2007,0000,23.00000,23.10000,23.00000,23.00000,67000
09/12/2007,0000,23.75000,23.75000,23.10000,23.15000,24000
09/13/2007,0000,22.80000,23.30000,22.80000,23.20000,12000
09/14/2007,0000,23.00000,23.30000,23.00000,23.30000,15000
09/17/2007,0000,23.00000,23.00000,22.90000,22.90000,13000
09/19/2007,0000,23.40000,23.40000,23.20000,23.20000,14000
09/20/2007,0000,23.40000,23.60000,23.20000,23.30000,29000
09/21/2007,0000,23.65000,23.65000,23.30000,23.60000,53000
09/26/2007,0000,23.80000,23.80000,23.35000,23.35000,40000
09/27/2007,0000,23.75000,23.80000,23.45000,23.55000,64000
09/28/2007,0000,23.35000,23.70000,23.35000,23.70000,58000
10/01/2007,0000,24.40000,24.65000,24.20000,24.55000,144000
10/02/2007,0000,24.80000,24.80000,24.35000,24.65000,116000
10/03/2007,0000,24.20000,24.45000,24.20000,24.40000,26000
10/04/2007,0000,24.30000,24.90000,24.05000,24.75000,42000
10/05/2007,0000,24.05000,24.50000,24.05000,24.10000,46000
10/08/2007,0000,24.20000,24.50000,24.15000,24.15000,39000
10/09/2007,0000,24.20000,24.20000,24.15000,24.15000,74000
10/11/2007,0000,24.15000,24.40000,23.60000,24.15000,97000
10/12/2007,0000,24.40000,24.50000,23.85000,23.85000,55000
10/15/2007,0000,23.85000,24.15000,23.85000,24.15000,20000
10/16/2007,0000,23.90000,24.10000,23.85000,24.10000,44000
10/17/2007,0000,23.90000,24.10000,23.90000,23.90000,14000
10/18/2007,0000,23.90000,24.20000,23.90000,24.20000,42000
10/19/2007,0000,24.00000,24.00000,24.00000,24.00000,4000
10/22/2007,0000,23.80000,23.90000,23.80000,23.90000,50000
10/23/2007,0000,23.90000,24.05000,23.80000,24.05000,22000
10/24/2007,0000,24.00000,24.00000,23.80000,23.80000,33000
10/25/2007,0000,23.80000,23.90000,23.80000,23.80000,43000
10/26/2007,0000,23.90000,24.00000,23.80000,24.00000,35000
10/29/2007,0000,24.00000,24.20000,24.00000,24.20000,23000
10/30/2007,0000,24.20000,24.45000,24.00000,24.40000,12000
10/31/2007,0000,24.40000,24.80000,24.35000,24.70000,37000
11/01/2007,0000,24.80000,24.80000,23.85000,23.90000,53000
11/02/2007,0000,24.00000,24.00000,23.20000,23.50000,148000
11/05/2007,0000,23.50000,23.50000,23.50000,23.50000,7000
11/06/2007,0000,23.50000,23.70000,23.50000,23.50000,24000
11/07/2007,0000,23.50000,23.60000,23.35000,23.50000,39000
11/08/2007,0000,23.35000,23.50000,23.30000,23.35000,112000
11/09/2007,0000,23.35000,23.95000,23.35000,23.60000,72000
11/12/2007,0000,23.40000,23.40000,23.00000,23.15000,26000
11/13/2007,0000,23.15000,23.75000,23.05000,23.70000,23000
11/14/2007,0000,23.35000,23.90000,23.35000,23.65000,12000
11/15/2007,0000,23.65000,23.65000,23.50000,23.50000,8000
11/16/2007,0000,23.50000,23.50000,23.40000,23.50000,63000
11/19/2007,0000,23.50000,23.50000,23.50000,23.50000,5000
11/20/2007,0000,23.55000,23.55000,23.40000,23.55000,23000
11/21/2007,0000,23.30000,23.40000,23.10000,23.40000,23000
11/22/2007,0000,23.10000,23.50000,23.10000,23.50000,18000
11/23/2007,0000,23.90000,23.90000,23.10000,23.55000,9000
11/26/2007,0000,23.20000,23.85000,23.10000,23.70000,38000
11/27/2007,0000,23.15000,23.60000,23.15000,23.60000,11000
11/28/2007,0000,23.10000,23.20000,23.10000,23.20000,15000
11/29/2007,0000,23.25000,23.45000,23.25000,23.45000,11000
11/30/2007,0000,23.50000,23.50000,23.20000,23.40000,8000
12/03/2007,0000,23.45000,23.55000,23.40000,23.55000,49000
12/04/2007,0000,23.15000,23.55000,23.15000,23.55000,26000
12/05/2007,0000,23.15000,23.55000,23.15000,23.55000,20000
12/06/2007,0000,23.55000,23.55000,23.20000,23.20000,16000
12/07/2007,0000,23.20000,23.50000,23.20000,23.20000,20000
12/10/2007,0000,23.10000,23.45000,23.10000,23.45000,8000
12/11/2007,0000,23.15000,23.15000,23.15000,23.15000,6000
12/12/2007,0000,23.15000,23.50000,23.15000,23.50000,37000
12/13/2007,0000,23.45000,23.45000,23.15000,23.15000,34000
12/14/2007,0000,22.85000,23.20000,22.60000,23.20000,39000
12/17/2007,0000,22.55000,23.05000,21.60000,22.00000,54000
12/18/2007,0000,21.80000,21.90000,21.40000,21.55000,67000
12/19/2007,0000,21.60000,22.00000,21.60000,22.00000,78000
12/20/2007,0000,22.10000,22.40000,22.00000,22.00000,14000
12/24/2007,0000,22.10000,22.10000,22.10000,22.10000,4000
12/25/2007,0000,22.45000,22.50000,22.20000,22.50000,4000
12/26/2007,0000,22.60000,22.60000,22.10000,22.45000,7000
12/27/2007,0000,22.60000,22.60000,22.60000,22.60000,22000
12/28/2007,0000,22.70000,22.70000,22.40000,22.45000,9000
12/31/2007,0000,22.40000,22.50000,22.40000,22.50000,3000
01/02/2008,0000,21.90000,21.90000,21.90000,21.90000,1000
01/03/2008,0000,22.00000,22.00000,21.90000,21.90000,15000
01/04/2008,0000,22.20000,22.40000,22.10000,22.40000,21000
01/07/2008,0000,22.10000,22.10000,22.10000,22.10000,6000
01/08/2008,0000,22.00000,22.50000,22.00000,22.20000,87000
01/09/2008,0000,22.25000,22.25000,22.25000,22.25000,5000
01/10/2008,0000,22.35000,22.70000,22.35000,22.70000,25000
01/11/2008,0000,22.40000,22.40000,22.40000,22.40000,6000
01/14/2008,0000,22.70000,22.70000,22.50000,22.50000,10000
01/15/2008,0000,22.15000,22.80000,22.15000,22.80000,2000
01/16/2008,0000,22.65000,23.40000,22.55000,22.65000,239000
01/17/2008,0000,22.65000,22.90000,22.60000,22.70000,43000
01/18/2008,0000,22.80000,22.80000,22.50000,22.80000,45000
01/21/2008,0000,23.00000,23.00000,22.95000,22.95000,6000
01/22/2008,0000,23.00000,23.00000,22.35000,22.35000,154000
01/23/2008,0000,22.05000,22.70000,22.05000,22.25000,40000
01/24/2008,0000,22.90000,22.90000,22.40000,22.40000,33000
01/25/2008,0000,22.50000,22.55000,22.50000,22.55000,4000
01/28/2008,0000,22.55000,22.55000,22.50000,22.55000,24000
01/29/2008,0000,22.50000,22.60000,22.50000,22.60000,34000
01/30/2008,0000,22.50000,22.60000,22.50000,22.50000,53000
01/31/2008,0000,22.55000,22.60000,22.50000,22.60000,12000
02/01/2008,0000,22.60000,22.60000,22.55000,22.60000,111000
02/12/2008,0000,22.60000,23.00000,22.50000,23.00000,55000
02/13/2008,0000,23.00000,23.00000,22.70000,22.70000,66000
02/14/2008,0000,22.60000,23.00000,22.60000,22.70000,27000
02/15/2008,0000,23.00000,23.00000,23.00000,23.00000,16000
02/18/2008,0000,23.00000,23.40000,23.00000,23.05000,4000
02/19/2008,0000,23.20000,23.35000,23.05000,23.05000,13000
02/20/2008,0000,23.00000,23.00000,23.00000,23.00000,6000
02/21/2008,0000,23.05000,23.05000,23.05000,23.05000,2000
02/22/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
02/25/2008,0000,22.90000,23.30000,22.90000,23.30000,60000
02/26/2008,0000,23.30000,23.40000,23.10000,23.10000,9000
02/27/2008,0000,23.00000,23.00000,22.70000,22.80000,8000
02/29/2008,0000,23.30000,23.45000,23.30000,23.45000,35000
03/03/2008,0000,23.30000,23.45000,23.00000,23.45000,36000
03/04/2008,0000,23.65000,23.80000,23.50000,23.80000,34000
03/05/2008,0000,23.20000,24.50000,23.20000,24.20000,20000
03/06/2008,0000,24.20000,24.80000,23.85000,24.80000,33000
03/07/2008,0000,24.00000,24.50000,23.50000,24.50000,23000
03/10/2008,0000,24.40000,24.40000,24.10000,24.10000,12000
03/11/2008,0000,24.10000,24.80000,24.10000,24.80000,76000
03/12/2008,0000,24.85000,25.25000,24.25000,24.35000,56000
03/13/2008,0000,24.35000,24.50000,24.05000,24.50000,23000
03/14/2008,0000,24.15000,24.15000,24.15000,24.15000,1000
03/17/2008,0000,23.80000,24.30000,23.80000,24.20000,9000
03/18/2008,0000,24.20000,24.20000,23.90000,23.90000,33000
03/19/2008,0000,24.00000,24.20000,24.00000,24.20000,20000
03/20/2008,0000,24.85000,25.70000,24.25000,25.00000,59000
03/21/2008,0000,24.70000,25.45000,24.70000,25.40000,74000
03/24/2008,0000,26.00000,27.15000,25.55000,26.80000,266000
03/25/2008,0000,26.80000,28.00000,26.10000,27.00000,174000
03/26/2008,0000,27.00000,27.20000,27.00000,27.10000,18000
03/27/2008,0000,27.00000,27.00000,26.40000,26.50000,10000
03/28/2008,0000,26.50000,26.50000,26.30000,26.30000,6000
03/31/2008,0000,26.70000,26.70000,25.00000,25.40000,64000
04/01/2008,0000,25.40000,25.40000,25.15000,25.15000,19000
04/02/2008,0000,25.15000,25.20000,25.15000,25.20000,6000
04/03/2008,0000,25.10000,25.10000,25.10000,25.10000,8000
04/07/2008,0000,25.20000,25.70000,25.10000,25.70000,35000
04/08/2008,0000,27.45000,27.45000,25.25000,25.25000,61000
04/09/2008,0000,25.70000,25.70000,25.25000,25.25000,42000
04/10/2008,0000,25.65000,25.65000,25.25000,25.25000,4000
04/11/2008,0000,25.70000,25.70000,25.30000,25.65000,30000
04/14/2008,0000,25.80000,25.90000,25.30000,25.30000,19000
04/15/2008,0000,25.30000,25.65000,25.15000,25.65000,30000
04/16/2008,0000,25.65000,26.40000,25.65000,25.95000,58000
04/17/2008,0000,25.65000,26.40000,25.65000,25.90000,93000
04/18/2008,0000,25.90000,26.00000,25.80000,26.00000,20000
04/21/2008,0000,26.00000,26.00000,25.30000,25.50000,31000
04/22/2008,0000,25.50000,26.50000,25.50000,26.50000,56000
04/23/2008,0000,26.50000,26.50000,26.30000,26.40000,49000
04/24/2008,0000,26.30000,26.30000,26.30000,26.30000,3000
04/25/2008,0000,26.20000,26.50000,26.10000,26.10000,74000
04/28/2008,0000,26.10000,26.10000,25.85000,25.85000,17000
04/29/2008,0000,25.95000,25.95000,25.85000,25.85000,16000
04/30/2008,0000,26.00000,26.15000,26.00000,26.15000,9000
05/02/2008,0000,26.30000,26.40000,26.15000,26.40000,22000
05/05/2008,0000,26.40000,26.40000,26.00000,26.00000,29000
05/06/2008,0000,26.00000,26.00000,25.70000,26.00000,61000
05/07/2008,0000,25.90000,25.90000,25.70000,25.80000,15000
05/08/2008,0000,25.80000,26.50000,25.50000,25.60000,54000
05/09/2008,0000,26.15000,26.45000,26.00000,26.00000,22000
05/12/2008,0000,26.00000,27.80000,26.00000,27.80000,436000
05/13/2008,0000,29.70000,29.70000,28.55000,28.60000,1087000
05/14/2008,0000,28.50000,28.50000,26.70000,28.20000,370000
05/15/2008,0000,28.00000,28.00000,27.50000,27.50000,194000
05/16/2008,0000,27.50000,28.00000,27.50000,27.55000,123000
05/19/2008,0000,28.85000,29.30000,28.00000,29.30000,421000
05/20/2008,0000,29.80000,30.00000,27.80000,28.50000,512000
05/21/2008,0000,28.00000,30.40000,27.60000,29.90000,825000
05/22/2008,0000,29.90000,31.80000,29.65000,29.65000,1320000
05/23/2008,0000,30.00000,30.25000,28.10000,28.30000,430000
05/26/2008,0000,28.20000,28.20000,27.60000,27.75000,278000
05/27/2008,0000,28.00000,28.20000,27.30000,27.35000,199000
05/28/2008,0000,28.20000,28.20000,27.40000,27.50000,139000
05/29/2008,0000,27.60000,27.85000,27.20000,27.30000,86000
05/30/2008,0000,27.50000,27.50000,26.60000,26.60000,157000
06/02/2008,0000,26.40000,27.10000,26.40000,27.00000,81000
06/03/2008,0000,27.00000,27.00000,26.55000,26.60000,37000
06/04/2008,0000,26.50000,26.80000,26.50000,26.60000,31000
06/05/2008,0000,26.60000,26.90000,26.30000,26.90000,68000
06/06/2008,0000,27.35000,27.35000,26.50000,26.70000,34000
06/10/2008,0000,26.95000,27.05000,26.75000,27.00000,36000
06/11/2008,0000,27.00000,27.00000,26.15000,26.30000,137000
06/12/2008,0000,25.40000,26.00000,25.00000,25.30000,148000
06/13/2008,0000,24.80000,25.30000,24.80000,25.30000,72000
06/16/2008,0000,25.35000,25.40000,25.00000,25.05000,92000
06/17/2008,0000,25.05000,25.90000,25.00000,25.90000,53000
06/18/2008,0000,26.00000,26.05000,25.50000,25.50000,26000
06/19/2008,0000,25.00000,25.30000,24.10000,25.25000,101000
06/20/2008,0000,24.95000,24.95000,24.60000,24.60000,48000
06/23/2008,0000,24.60000,24.60000,24.10000,24.10000,18000
06/24/2008,0000,24.60000,24.60000,24.10000,24.10000,99000
06/25/2008,0000,24.20000,24.70000,24.10000,24.10000,114000
06/26/2008,0000,24.35000,24.60000,24.15000,24.25000,45000
06/27/2008,0000,24.00000,24.25000,23.60000,23.60000,63000
06/30/2008,0000,24.90000,24.90000,23.60000,24.00000,43000
07/01/2008,0000,24.00000,24.15000,23.85000,24.15000,57000
07/02/2008,0000,24.00000,24.80000,24.00000,24.60000,57000
07/03/2008,0000,24.45000,25.50000,23.90000,24.20000,56000
07/04/2008,0000,24.35000,24.35000,23.80000,23.90000,27000
07/07/2008,0000,23.85000,24.00000,23.85000,24.00000,8000
07/08/2008,0000,23.50000,23.75000,23.45000,23.60000,76000
07/09/2008,0000,24.30000,24.30000,23.60000,23.70000,42000
07/10/2008,0000,23.70000,23.90000,23.60000,23.90000,51000
07/11/2008,0000,23.90000,24.00000,23.70000,23.90000,36000
07/14/2008,0000,24.85000,24.85000,23.85000,24.40000,53000
07/15/2008,0000,23.10000,23.50000,22.80000,22.80000,67000
07/16/2008,0000,22.00000,23.05000,22.00000,22.80000,25000
07/17/2008,0000,22.80000,24.35000,22.20000,24.35000,156000
07/18/2008,0000,24.35000,24.85000,23.35000,24.85000,100000
07/21/2008,0000,24.75000,24.80000,23.90000,24.80000,142000
07/22/2008,0000,24.80000,25.00000,23.85000,24.20000,58000
07/23/2008,0000,24.20000,24.75000,24.20000,24.20000,62000
07/24/2008,0000,24.10000,24.20000,22.90000,23.65000,40000
07/25/2008,0000,23.50000,24.00000,23.00000,24.00000,27000
07/29/2008,0000,24.50000,24.50000,23.50000,24.40000,34000
07/30/2008,0000,23.85000,24.25000,23.80000,24.25000,58000
07/31/2008,0000,24.00000,24.10000,23.50000,23.50000,58000
08/01/2008,0000,23.50000,23.50000,22.80000,23.20000,19000
08/04/2008,0000,22.90000,23.50000,22.90000,23.50000,7000
08/05/2008,0000,23.60000,23.60000,23.50000,23.50000,14000
08/06/2008,0000,23.40000,23.40000,22.70000,23.40000,46000
08/07/2008,0000,23.25000,23.25000,23.00000,23.25000,32000
08/08/2008,0000,23.15000,23.15000,23.10000,23.10000,20000
08/11/2008,0000,23.10000,23.45000,23.00000,23.05000,16000
08/12/2008,0000,23.00000,23.40000,22.95000,23.10000,27000
08/13/2008,0000,23.10000,23.15000,23.00000,23.00000,47000
08/14/2008,0000,23.05000,23.05000,23.05000,23.05000,3000
08/15/2008,0000,23.10000,23.20000,23.10000,23.20000,7000
08/18/2008,0000,23.20000,23.30000,23.20000,23.20000,18000
08/19/2008,0000,23.05000,23.05000,22.85000,22.95000,41000
08/20/2008,0000,22.85000,23.00000,22.85000,22.90000,43000
08/21/2008,0000,22.90000,23.00000,22.85000,22.85000,58000
08/22/2008,0000,23.00000,23.00000,22.60000,22.85000,86000
08/25/2008,0000,23.20000,23.20000,23.00000,23.05000,14000
08/26/2008,0000,23.10000,23.10000,22.95000,23.00000,35000
08/27/2008,0000,23.00000,23.20000,23.00000,23.20000,23000
08/28/2008,0000,23.10000,23.20000,23.10000,23.10000,7000
08/29/2008,0000,23.00000,23.20000,23.00000,23.20000,6000
09/01/2008,0000,23.20000,23.20000,23.05000,23.05000,31000
09/02/2008,0000,23.10000,23.20000,22.85000,23.10000,116000
09/03/2008,0000,23.10000,23.10000,22.90000,22.95000,76000
09/04/2008,0000,22.85000,22.95000,22.85000,22.95000,4000
09/05/2008,0000,22.85000,22.95000,21.40000,21.60000,129000
09/08/2008,0000,21.70000,22.10000,21.70000,22.10000,26000
09/09/2008,0000,22.20000,22.30000,22.20000,22.25000,18000
09/10/2008,0000,22.10000,22.90000,22.10000,22.30000,10000
09/11/2008,0000,22.20000,22.20000,21.80000,21.90000,64000
09/12/2008,0000,22.00000,22.20000,22.00000,22.20000,12000
09/15/2008,0000,21.90000,22.15000,21.90000,22.15000,29000
09/16/2008,0000,21.90000,21.90000,21.45000,21.50000,73000
09/17/2008,0000,20.00000,21.30000,20.00000,21.10000,86000
09/18/2008,0000,21.10000,21.10000,20.50000,20.80000,88000
09/19/2008,0000,20.80000,21.10000,20.80000,21.00000,17000
09/22/2008,0000,20.95000,21.05000,20.95000,21.05000,17000
09/23/2008,0000,21.75000,21.75000,21.15000,21.15000,2000
09/24/2008,0000,21.15000,21.15000,21.15000,21.15000,2000
09/25/2008,0000,21.15000,21.50000,21.15000,21.50000,4000
09/26/2008,0000,21.30000,21.65000,21.20000,21.65000,22000
09/30/2008,0000,20.20000,21.40000,20.20000,21.10000,52000
10/01/2008,0000,21.25000,21.40000,21.05000,21.40000,63000
10/02/2008,0000,21.50000,21.70000,21.20000,21.20000,23000
10/03/2008,0000,21.30000,21.40000,21.30000,21.40000,8000
10/06/2008,0000,21.40000,21.60000,21.15000,21.20000,20000
10/07/2008,0000,21.30000,21.50000,21.30000,21.40000,14000
10/08/2008,0000,21.40000,21.45000,21.20000,21.20000,23000
10/09/2008,0000,21.40000,21.40000,21.10000,21.20000,33000
10/13/2008,0000,21.20000,21.70000,20.80000,21.40000,40000
10/14/2008,0000,22.40000,22.80000,21.30000,22.15000,62000
10/15/2008,0000,22.00000,22.00000,21.40000,21.50000,9000
10/16/2008,0000,21.20000,21.80000,20.80000,21.50000,46000
10/17/2008,0000,20.90000,21.50000,20.75000,21.50000,35000
10/20/2008,0000,20.75000,21.20000,20.75000,20.75000,68000
10/21/2008,0000,21.20000,21.20000,20.50000,20.95000,13000
10/23/2008,0000,20.30000,20.90000,20.25000,20.50000,33000
10/24/2008,0000,20.10000,20.45000,20.05000,20.45000,42000
10/27/2008,0000,19.60000,20.30000,19.05000,19.70000,68000
10/28/2008,0000,19.70000,19.75000,19.50000,19.75000,45000
10/29/2008,0000,19.80000,20.80000,19.80000,19.90000,22000
10/30/2008,0000,20.00000,20.50000,20.00000,20.25000,51000
10/31/2008,0000,20.00000,20.40000,20.00000,20.40000,16000
11/03/2008,0000,20.40000,20.50000,20.30000,20.40000,24000
11/04/2008,0000,20.50000,20.80000,20.30000,20.35000,26000
11/05/2008,0000,20.35000,21.50000,20.30000,21.10000,32000
11/06/2008,0000,20.40000,20.75000,20.40000,20.60000,9000
11/07/2008,0000,20.40000,20.60000,20.40000,20.60000,15000
11/10/2008,0000,20.50000,20.80000,20.30000,20.80000,16000
11/11/2008,0000,20.65000,20.65000,20.65000,20.65000,1000
11/12/2008,0000,20.75000,20.75000,20.75000,20.75000,2000
11/13/2008,0000,20.65000,20.65000,20.30000,20.45000,4000
11/14/2008,0000,20.30000,20.30000,20.30000,20.30000,5000
11/17/2008,0000,20.45000,20.50000,20.10000,20.10000,71000
11/18/2008,0000,19.80000,20.05000,19.60000,19.95000,44000
11/20/2008,0000,20.40000,20.40000,19.90000,20.05000,17000
11/21/2008,0000,19.90000,20.20000,19.70000,20.20000,24000
11/25/2008,0000,20.00000,20.15000,20.00000,20.15000,14000
11/26/2008,0000,20.10000,20.10000,20.10000,20.10000,1000
11/27/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
11/28/2008,0000,20.50000,20.50000,20.00000,20.10000,10000
12/01/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
12/02/2008,0000,20.00000,20.30000,20.00000,20.00000,22000
12/03/2008,0000,20.45000,20.50000,20.45000,20.50000,11000
12/04/2008,0000,20.05000,20.30000,19.80000,20.30000,5000
12/05/2008,0000,20.50000,20.50000,19.80000,20.15000,20000
12/08/2008,0000,20.45000,20.45000,19.90000,20.30000,6000
12/09/2008,0000,19.90000,20.15000,19.90000,20.15000,3000
12/10/2008,0000,19.75000,20.40000,19.75000,20.40000,24000
12/11/2008,0000,20.05000,20.20000,20.05000,20.20000,2000
12/12/2008,0000,20.00000,20.20000,20.00000,20.15000,11000
12/15/2008,0000,20.00000,20.50000,20.00000,20.50000,8000
12/16/2008,0000,20.45000,20.45000,20.30000,20.40000,12000
12/17/2008,0000,20.40000,21.00000,20.00000,21.00000,69000
12/18/2008,0000,20.25000,21.50000,20.25000,21.50000,27000
12/19/2008,0000,20.90000,21.80000,20.65000,21.80000,30000
12/22/2008,0000,21.40000,21.65000,21.00000,21.65000,18000
12/23/2008,0000,21.10000,21.80000,21.00000,21.80000,13000
12/24/2008,0000,21.05000,22.40000,21.05000,22.40000,13000
12/25/2008,0000,22.40000,23.00000,21.50000,22.80000,82000
12/26/2008,0000,22.80000,23.10000,21.65000,21.65000,31000
12/29/2008,0000,21.70000,22.90000,21.70000,22.90000,39000
12/30/2008,0000,22.90000,23.50000,22.50000,23.50000,77000
12/31/2008,0000,23.10000,24.00000,23.10000,24.00000,45000
01/05/2009,0000,24.10000,24.10000,23.30000,23.40000,4000
01/06/2009,0000,23.10000,23.10000,22.85000,23.10000,4000
01/07/2009,0000,22.50000,23.10000,22.50000,22.50000,27000
01/08/2009,0000,21.05000,21.55000,21.05000,21.55000,5000
01/09/2009,0000,21.55000,21.65000,21.25000,21.65000,5000
01/12/2009,0000,21.60000,21.60000,21.60000,21.60000,1000
01/13/2009,0000,21.80000,21.80000,21.60000,21.60000,10000
01/14/2009,0000,21.65000,21.65000,21.65000,21.65000,8000
01/15/2009,0000,21.95000,21.95000,21.95000,21.95000,1000
01/16/2009,0000,21.95000,21.95000,21.95000,21.95000,1000
01/19/2009,0000,21.50000,22.25000,21.50000,21.50000,600
01/20/2009,0000,21.50000,21.50000,21.50000,21.50000,2000
01/21/2009,0000,21.40000,21.40000,21.10000,21.10000,10000
02/02/2009,0000,21.55000,21.55000,20.20000,20.20000,13000
02/03/2009,0000,21.00000,21.60000,21.00000,21.60000,21000
02/04/2009,0000,21.30000,21.30000,21.30000,21.30000,2000
02/06/2009,0000,20.90000,22.40000,20.90000,20.90000,300
02/09/2009,0000,22.00000,22.10000,20.90000,20.90000,10000
02/10/2009,0000,21.30000,21.30000,21.00000,21.10000,9000
02/11/2009,0000,21.10000,21.20000,21.10000,21.20000,22000
02/12/2009,0000,21.10000,21.30000,21.10000,21.30000,11000
02/13/2009,0000,21.60000,21.60000,21.35000,21.35000,3000
02/16/2009,0000,21.80000,21.80000,21.40000,21.40000,5000
02/18/2009,0000,21.95000,21.95000,21.35000,21.35000,7000
02/19/2009,0000,21.90000,22.10000,21.90000,22.10000,7000
02/20/2009,0000,21.60000,21.80000,21.60000,21.80000,2000
02/23/2009,0000,22.15000,22.15000,22.15000,22.15000,4000
02/24/2009,0000,22.15000,22.15000,22.15000,22.15000,2000
02/27/2009,0000,21.80000,22.00000,21.80000,22.00000,3000
03/02/2009,0000,22.40000,22.40000,22.40000,22.40000,20000
03/03/2009,0000,22.40000,22.45000,22.40000,22.45000,3000
03/04/2009,0000,22.60000,22.60000,22.50000,22.50000,2000
03/05/2009,0000,21.80000,22.40000,21.80000,22.40000,3000
03/06/2009,0000,22.25000,22.25000,22.20000,22.20000,6000
03/10/2009,0000,22.00000,22.50000,22.00000,22.50000,6000
03/11/2009,0000,22.35000,22.35000,22.35000,22.35000,2000
03/12/2009,0000,22.50000,23.20000,22.50000,23.20000,14000
03/13/2009,0000,23.10000,23.10000,22.20000,22.20000,25000
03/16/2009,0000,22.90000,23.50000,22.00000,23.50000,66000
03/17/2009,0000,22.80000,23.00000,22.10000,23.00000,57000
03/18/2009,0000,22.70000,24.00000,22.35000,23.50000,38000
03/19/2009,0000,23.00000,23.00000,22.60000,23.00000,41000
03/20/2009,0000,22.70000,22.70000,22.70000,22.70000,22000
03/23/2009,0000,22.50000,23.10000,22.50000,23.10000,10000
03/24/2009,0000,22.50000,23.40000,22.50000,23.40000,17000
03/25/2009,0000,23.20000,23.70000,23.00000,23.70000,34000
03/26/2009,0000,23.70000,24.00000,23.25000,24.00000,63000
03/27/2009,0000,23.65000,24.30000,23.65000,24.30000,30000
03/30/2009,0000,23.60000,24.30000,23.60000,24.30000,8000
03/31/2009,0000,24.00000,24.50000,24.00000,24.50000,15000
04/01/2009,0000,24.80000,24.80000,24.30000,24.30000,2000
04/02/2009,0000,24.70000,24.70000,24.30000,24.30000,13000
04/03/2009,0000,24.30000,24.30000,24.10000,24.10000,7000
04/06/2009,0000,24.80000,24.80000,24.00000,24.00000,11000
04/07/2009,0000,24.00000,24.00000,24.00000,24.00000,2000
04/08/2009,0000,24.00000,24.00000,23.70000,23.75000,23000
04/09/2009,0000,23.80000,24.20000,23.80000,24.20000,19000
04/10/2009,0000,24.30000,24.65000,24.20000,24.60000,24000
04/13/2009,0000,24.55000,24.80000,24.35000,24.40000,13000
04/14/2009,0000,24.90000,25.50000,24.25000,24.40000,45000
04/15/2009,0000,24.80000,24.95000,24.10000,24.95000,11000
04/16/2009,0000,24.95000,24.95000,24.50000,24.95000,17000
04/17/2009,0000,24.35000,24.35000,24.10000,24.10000,6000
04/20/2009,0000,24.30000,24.90000,24.20000,24.20000,4000
04/21/2009,0000,24.20000,24.20000,24.10000,24.10000,5000
04/22/2009,0000,24.40000,24.40000,24.00000,24.00000,6000
04/23/2009,0000,24.10000,24.10000,23.70000,23.70000,37000
04/24/2009,0000,24.25000,24.25000,24.20000,24.20000,3000
04/27/2009,0000,25.80000,25.80000,24.20000,24.80000,10000
04/28/2009,0000,24.50000,25.45000,24.50000,24.70000,14000
04/29/2009,0000,24.10000,24.90000,24.10000,24.80000,12000
04/30/2009,0000,25.25000,25.35000,24.85000,25.15000,46000
05/04/2009,0000,25.95000,25.95000,25.40000,25.60000,30000
05/05/2009,0000,25.90000,25.95000,25.35000,25.60000,72000
05/06/2009,0000,25.60000,25.60000,25.15000,25.50000,17000
05/07/2009,0000,25.05000,25.35000,24.40000,24.85000,57000
05/08/2009,0000,24.70000,25.95000,24.70000,25.35000,55000
05/11/2009,0000,24.95000,25.60000,24.95000,25.60000,20000
05/12/2009,0000,25.95000,25.95000,25.50000,25.80000,77000
05/13/2009,0000,25.95000,25.95000,25.50000,25.60000,10000
05/14/2009,0000,25.15000,25.25000,25.10000,25.10000,11000
05/15/2009,0000,24.75000,25.15000,24.75000,24.90000,13000
05/18/2009,0000,24.70000,24.80000,24.70000,24.70000,26000
05/19/2009,0000,25.25000,25.25000,25.20000,25.25000,11000
05/20/2009,0000,25.30000,25.30000,25.20000,25.20000,8000
05/21/2009,0000,24.95000,25.40000,24.85000,24.85000,13000
05/22/2009,0000,24.85000,24.85000,24.60000,24.65000,20000
05/25/2009,0000,25.10000,25.35000,24.60000,25.35000,70000
05/26/2009,0000,25.00000,25.80000,24.80000,25.80000,51000
05/27/2009,0000,25.00000,25.90000,24.70000,25.85000,108000
06/01/2009,0000,25.60000,25.85000,25.15000,25.85000,54000
06/02/2009,0000,26.00000,26.50000,25.45000,26.15000,64000
06/03/2009,0000,26.00000,26.05000,25.80000,26.05000,20000
06/04/2009,0000,25.80000,25.80000,25.55000,25.55000,9000
06/05/2009,0000,25.20000,25.20000,24.90000,24.95000,43000
06/08/2009,0000,24.90000,25.00000,24.65000,24.65000,18000
06/09/2009,0000,24.65000,25.75000,24.65000,25.25000,30000
06/10/2009,0000,25.60000,25.80000,25.35000,25.35000,24000
06/11/2009,0000,25.30000,25.65000,24.75000,25.65000,11000
06/12/2009,0000,24.90000,25.30000,24.80000,24.90000,48000
06/15/2009,0000,24.90000,25.00000,24.60000,24.70000,18000
06/16/2009,0000,25.00000,25.10000,24.60000,25.10000,25000
06/17/2009,0000,24.75000,25.00000,24.75000,25.00000,9000
06/18/2009,0000,25.00000,25.05000,25.00000,25.05000,7000
06/19/2009,0000,24.20000,25.05000,24.20000,25.00000,40000
06/22/2009,0000,24.90000,24.90000,24.60000,24.90000,7000
06/23/2009,0000,24.50000,24.70000,24.50000,24.60000,28000
06/24/2009,0000,24.50000,24.90000,24.50000,24.90000,13000
06/25/2009,0000,25.00000,25.00000,25.00000,25.00000,3000
06/26/2009,0000,25.05000,25.05000,25.05000,25.05000,1000
06/29/2009,0000,25.05000,25.25000,25.05000,25.25000,11000
06/30/2009,0000,25.15000,25.25000,25.15000,25.25000,26000
07/01/2009,0000,25.25000,25.25000,25.25000,25.25000,7000
07/02/2009,0000,25.10000,25.35000,24.90000,25.25000,30000
07/03/2009,0000,25.10000,25.25000,25.10000,25.10000,13000
07/06/2009,0000,25.45000,25.45000,25.00000,25.00000,28000
07/07/2009,0000,24.70000,25.15000,24.70000,25.15000,12000
07/08/2009,0000,25.05000,25.05000,25.00000,25.00000,20000
07/09/2009,0000,25.90000,25.90000,25.15000,25.25000,27000
07/10/2009,0000,25.30000,25.75000,25.30000,25.75000,21000
07/13/2009,0000,25.35000,26.00000,25.20000,26.00000,36000
07/14/2009,0000,25.30000,26.05000,25.05000,25.60000,87000
07/15/2009,0000,25.60000,26.00000,25.60000,25.95000,20000
07/16/2009,0000,25.95000,26.00000,25.85000,25.95000,64000
07/17/2009,0000,24.75000,25.20000,24.70000,25.00000,53000
07/20/2009,0000,25.10000,25.10000,24.75000,25.00000,20000
07/21/2009,0000,25.00000,25.10000,24.85000,24.85000,8000
07/22/2009,0000,24.90000,25.00000,24.90000,25.00000,15000
07/23/2009,0000,25.00000,25.00000,24.75000,25.00000,11000
07/24/2009,0000,25.00000,25.00000,24.80000,24.85000,35000
07/27/2009,0000,24.80000,25.10000,24.55000,24.65000,18000
07/28/2009,0000,24.65000,24.65000,24.65000,24.65000,10000
07/29/2009,0000,24.70000,25.00000,24.70000,25.00000,23000
07/30/2009,0000,24.95000,24.95000,24.60000,24.60000,6000
07/31/2009,0000,24.60000,24.95000,24.60000,24.95000,10000
08/03/2009,0000,25.00000,25.00000,24.50000,24.55000,26000
08/04/2009,0000,24.50000,24.95000,24.40000,24.40000,24000
08/05/2009,0000,24.45000,24.45000,24.30000,24.35000,24000
08/06/2009,0000,24.25000,24.25000,24.05000,24.25000,8000
08/10/2009,0000,24.20000,24.25000,23.80000,24.25000,66000
08/11/2009,0000,24.25000,24.25000,23.80000,24.20000,53000
08/12/2009,0000,24.15000,24.25000,24.15000,24.25000,3000
08/13/2009,0000,23.90000,24.30000,23.90000,24.30000,10000
08/14/2009,0000,24.60000,24.60000,24.50000,24.50000,3000
08/17/2009,0000,24.00000,24.00000,24.00000,24.00000,17000
08/18/2009,0000,24.00000,24.15000,23.80000,24.15000,35000
08/19/2009,0000,24.00000,24.15000,24.00000,24.00000,58000
08/20/2009,0000,23.90000,24.10000,23.90000,24.10000,2000
08/24/2009,0000,24.00000,24.10000,24.00000,24.10000,4000
08/25/2009,0000,23.90000,23.90000,23.90000,23.90000,30000
08/26/2009,0000,24.25000,24.25000,24.25000,24.25000,10000
08/27/2009,0000,24.60000,24.60000,24.60000,24.60000,2000
08/28/2009,0000,24.60000,24.60000,24.60000,24.60000,12000
08/31/2009,0000,24.60000,24.60000,23.90000,24.05000,15000
09/01/2009,0000,24.20000,24.20000,24.20000,24.20000,1000
09/02/2009,0000,24.10000,24.10000,24.10000,24.10000,1000
09/03/2009,0000,24.10000,24.20000,24.05000,24.10000,9000
09/04/2009,0000,24.20000,24.45000,24.15000,24.15000,3000
09/07/2009,0000,24.15000,24.15000,24.00000,24.00000,15000
09/08/2009,0000,24.70000,24.70000,24.65000,24.65000,14000
09/09/2009,0000,24.90000,25.40000,24.35000,25.40000,41000
09/10/2009,0000,25.40000,26.00000,24.85000,24.90000,48000
09/11/2009,0000,25.30000,25.30000,25.00000,25.25000,27000
09/14/2009,0000,25.30000,25.30000,24.80000,24.80000,20000
09/15/2009,0000,24.80000,26.20000,24.80000,25.70000,29000
09/16/2009,0000,25.70000,26.00000,25.50000,26.00000,39000
09/17/2009,0000,25.85000,26.00000,25.60000,26.00000,48000
09/18/2009,0000,25.90000,25.90000,25.60000,25.60000,14000
09/21/2009,0000,25.50000,25.50000,25.50000,25.50000,1000
09/23/2009,0000,25.95000,26.00000,24.95000,24.95000,18000
09/25/2009,0000,25.15000,25.15000,24.80000,24.95000,8000
09/28/2009,0000,24.70000,24.70000,24.70000,24.70000,1000
09/29/2009,0000,25.20000,25.20000,25.20000,25.20000,1000
09/30/2009,0000,25.05000,25.25000,25.05000,25.05000,700
10/01/2009,0000,25.30000,25.30000,25.20000,25.20000,11000
10/05/2009,0000,24.80000,24.80000,24.50000,24.70000,22000
10/06/2009,0000,24.90000,24.90000,24.90000,24.90000,10000
10/07/2009,0000,24.80000,25.15000,24.70000,24.70000,16000
10/08/2009,0000,25.15000,25.15000,24.80000,24.85000,55000
10/09/2009,0000,26.55000,26.55000,25.30000,26.05000,71000
10/12/2009,0000,25.50000,25.90000,25.05000,25.75000,31000
10/13/2009,0000,24.95000,25.70000,24.95000,25.65000,22000
10/14/2009,0000,25.50000,26.00000,25.50000,26.00000,11000
10/15/2009,0000,27.80000,27.80000,26.00000,26.60000,55000
10/16/2009,0000,27.00000,27.00000,26.20000,26.50000,29000
10/19/2009,0000,26.30000,26.50000,26.20000,26.50000,34000
10/20/2009,0000,26.40000,26.45000,26.30000,26.30000,50000
10/21/2009,0000,26.10000,26.30000,26.10000,26.10000,23000
10/22/2009,0000,25.90000,26.00000,25.90000,26.00000,19000
10/23/2009,0000,25.80000,25.80000,25.60000,25.80000,21000
10/26/2009,0000,25.80000,25.80000,25.80000,25.80000,10000
10/27/2009,0000,25.70000,25.80000,25.60000,25.80000,13000
10/28/2009,0000,25.70000,25.70000,25.70000,25.70000,3000
10/29/2009,0000,25.60000,25.60000,25.60000,25.60000,10000
10/30/2009,0000,25.05000,25.75000,25.05000,25.45000,19000
11/02/2009,0000,24.95000,25.25000,24.65000,25.25000,25000
11/03/2009,0000,25.00000,25.30000,24.90000,25.30000,17000
11/04/2009,0000,25.30000,25.30000,24.95000,25.30000,5000
11/05/2009,0000,25.10000,25.50000,25.10000,25.50000,8000
11/06/2009,0000,25.40000,25.40000,25.20000,25.20000,8000
11/09/2009,0000,25.45000,25.60000,25.45000,25.50000,3000
11/10/2009,0000,25.35000,25.35000,25.35000,25.35000,1000
11/11/2009,0000,25.35000,25.35000,25.35000,25.35000,5000
11/12/2009,0000,25.35000,25.35000,25.35000,25.35000,1000
11/13/2009,0000,25.65000,25.65000,25.25000,25.25000,4000
11/16/2009,0000,25.25000,25.90000,25.25000,25.55000,22000
11/17/2009,0000,25.90000,26.05000,25.75000,26.05000,40000
11/18/2009,0000,25.50000,26.95000,25.30000,25.40000,72000
11/19/2009,0000,25.95000,25.95000,25.90000,25.90000,4000
11/20/2009,0000,25.60000,25.60000,25.60000,25.60000,2000
11/23/2009,0000,25.80000,25.80000,25.20000,25.70000,15000
11/26/2009,0000,25.70000,25.80000,25.70000,25.75000,16000
11/27/2009,0000,25.75000,25.80000,25.40000,25.40000,12000
11/30/2009,0000,25.40000,25.40000,25.40000,25.40000,1000
12/01/2009,0000,25.35000,25.35000,24.80000,25.00000,59000
12/02/2009,0000,25.05000,26.50000,25.00000,25.75000,28000
12/04/2009,0000,25.45000,25.45000,25.45000,25.45000,1000
12/07/2009,0000,25.30000,25.30000,25.30000,25.30000,3000
12/08/2009,0000,25.65000,25.70000,25.60000,25.70000,30000
12/09/2009,0000,25.70000,25.70000,25.70000,25.70000,40000
12/11/2009,0000,25.25000,25.75000,25.25000,25.75000,19000
12/14/2009,0000,25.30000,25.75000,25.30000,25.75000,18000
12/15/2009,0000,25.70000,25.80000,25.70000,25.80000,34000
12/16/2009,0000,25.50000,25.50000,25.40000,25.40000,4000
12/17/2009,0000,25.50000,25.75000,25.50000,25.50000,8000
12/18/2009,0000,25.50000,25.50000,25.45000,25.50000,18000
12/21/2009,0000,25.85000,25.85000,25.85000,25.85000,2000
12/22/2009,0000,25.40000,25.85000,25.40000,25.70000,6000
12/23/2009,0000,25.70000,25.80000,25.70000,25.80000,20000
12/25/2009,0000,25.45000,25.55000,25.40000,25.50000,12000
12/25/2009,0000,25.45000,25.55000,25.40000,25.50000,12000
12/28/2009,0000,25.30000,25.65000,25.20000,25.35000,49000
12/29/2009,1210,25.75000,25.75000,25.30000,25.35000,35220
