DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.35000,20.60000,20.35000,20.60000,131000
04/03/2007,0000,20.60000,20.70000,20.50000,20.55000,77000
04/04/2007,0000,20.60000,20.85000,20.60000,20.75000,251000
04/09/2007,0000,20.90000,21.35000,20.90000,21.20000,499000
04/10/2007,0000,21.35000,21.40000,21.15000,21.15000,134000
04/11/2007,0000,21.20000,21.30000,21.20000,21.25000,178000
04/12/2007,0000,21.25000,21.40000,21.25000,21.40000,271000
04/13/2007,0000,21.40000,21.90000,21.40000,21.65000,502000
04/16/2007,0000,21.75000,21.75000,21.50000,21.55000,332000
04/17/2007,0000,21.70000,21.70000,21.40000,21.40000,137000
04/18/2007,0000,21.40000,21.50000,21.35000,21.45000,97000
04/19/2007,0000,21.45000,21.45000,21.35000,21.45000,159000
04/20/2007,0000,21.45000,21.60000,21.40000,21.50000,278000
04/23/2007,0000,21.50000,21.70000,21.50000,21.60000,89000
04/24/2007,0000,21.60000,21.60000,21.45000,21.50000,106000
04/25/2007,0000,21.50000,21.60000,21.45000,21.55000,83000
04/26/2007,0000,21.55000,21.70000,21.50000,21.65000,179000
04/27/2007,0000,21.65000,21.65000,21.50000,21.60000,70000
04/30/2007,0000,21.60000,21.60000,21.50000,21.50000,47000
05/02/2007,0000,21.55000,21.55000,21.50000,21.50000,137000
05/03/2007,0000,21.50000,21.55000,21.25000,21.25000,132000
05/04/2007,0000,21.25000,21.55000,21.25000,21.40000,70000
05/07/2007,0000,21.40000,21.55000,21.40000,21.50000,135000
05/08/2007,0000,21.85000,21.85000,21.60000,21.65000,26000
05/09/2007,0000,21.65000,21.65000,21.50000,21.60000,60000
05/10/2007,0000,21.60000,21.65000,21.45000,21.60000,117000
05/11/2007,0000,21.55000,21.85000,21.50000,21.85000,165000
05/14/2007,0000,21.95000,21.95000,21.80000,21.90000,195000
05/15/2007,0000,21.85000,21.90000,21.80000,21.80000,117000
05/16/2007,0000,21.80000,21.90000,21.75000,21.75000,66000
05/17/2007,0000,21.75000,22.00000,21.75000,21.95000,172000
05/18/2007,0000,21.95000,22.50000,21.95000,22.40000,355000
05/21/2007,0000,22.50000,22.50000,22.35000,22.40000,196000
05/22/2007,0000,22.40000,22.45000,22.00000,22.35000,296000
05/23/2007,0000,22.35000,22.40000,22.05000,22.20000,77000
05/24/2007,0000,22.20000,22.20000,22.15000,22.15000,81000
05/25/2007,0000,22.30000,22.30000,22.20000,22.20000,24000
05/28/2007,0000,22.50000,22.70000,22.30000,22.70000,330000
05/29/2007,0000,22.70000,22.70000,22.40000,22.40000,118000
05/30/2007,0000,22.50000,22.50000,22.35000,22.40000,88000
05/31/2007,0000,22.50000,22.50000,22.40000,22.40000,57000
06/01/2007,0000,22.35000,22.40000,22.30000,22.35000,85000
06/04/2007,0000,22.35000,22.40000,22.25000,22.25000,132000
06/05/2007,0000,22.25000,22.30000,22.10000,22.10000,94000
06/06/2007,0000,22.10000,22.20000,22.10000,22.15000,117000
06/07/2007,0000,22.15000,22.20000,22.15000,22.20000,84000
06/08/2007,0000,22.20000,22.20000,22.15000,22.15000,64000
06/11/2007,0000,22.20000,22.20000,22.05000,22.20000,246000
06/12/2007,0000,22.20000,22.20000,22.10000,22.15000,148000
06/13/2007,0000,22.15000,22.20000,22.15000,22.20000,61000
06/14/2007,0000,22.20000,22.25000,22.10000,22.10000,165000
06/15/2007,0000,22.15000,22.30000,22.15000,22.20000,181000
06/20/2007,0000,22.30000,23.10000,22.25000,22.50000,632000
06/21/2007,0000,22.80000,22.90000,22.20000,22.40000,236000
06/22/2007,0000,22.50000,22.65000,22.40000,22.45000,179000
06/25/2007,0000,22.50000,22.70000,22.50000,22.70000,389000
06/26/2007,0000,22.80000,22.80000,22.60000,22.65000,202000
06/27/2007,0000,22.65000,22.80000,22.65000,22.80000,154000
06/28/2007,0000,22.80000,23.20000,22.80000,22.80000,401000
06/29/2007,0000,22.90000,22.95000,22.85000,22.95000,136000
07/02/2007,0000,23.00000,23.70000,22.90000,23.65000,421000
07/03/2007,0000,23.80000,24.05000,23.70000,23.80000,368000
07/04/2007,0000,24.00000,24.00000,23.60000,23.70000,313000
07/05/2007,0000,23.80000,24.30000,23.70000,24.20000,518000
07/06/2007,0000,24.15000,24.15000,23.90000,24.10000,229000
07/09/2007,0000,24.10000,24.10000,23.90000,24.00000,328000
07/10/2007,0000,24.00000,24.25000,24.00000,24.15000,504000
07/11/2007,0000,24.20000,24.25000,24.00000,24.05000,433000
07/12/2007,0000,24.10000,24.10000,23.80000,24.00000,739000
07/13/2007,0000,24.10000,24.20000,23.95000,23.95000,897000
07/16/2007,0000,24.05000,24.20000,24.05000,24.10000,1327000
07/17/2007,0000,22.00000,22.45000,22.00000,22.15000,769000
07/18/2007,0000,22.15000,22.50000,22.15000,22.25000,549000
07/19/2007,0000,22.20000,22.40000,22.00000,22.20000,264000
07/20/2007,0000,22.20000,22.30000,22.00000,22.30000,306000
07/23/2007,0000,22.20000,22.40000,22.20000,22.25000,262000
07/24/2007,0000,22.25000,22.35000,22.25000,22.30000,300000
07/25/2007,0000,22.30000,22.55000,22.30000,22.50000,542000
07/26/2007,0000,22.55000,24.05000,22.55000,23.70000,8726000
07/27/2007,0000,23.50000,23.50000,22.60000,22.75000,519000
07/30/2007,0000,23.00000,23.00000,22.35000,22.50000,335000
07/31/2007,0000,22.50000,22.75000,22.50000,22.65000,339000
08/01/2007,0000,22.65000,22.75000,22.25000,22.25000,489000
08/02/2007,0000,22.30000,22.60000,20.70000,21.15000,626000
08/03/2007,0000,21.20000,21.45000,21.15000,21.40000,196000
08/06/2007,0000,21.30000,21.55000,21.10000,21.30000,139000
08/07/2007,0000,21.50000,21.60000,21.40000,21.40000,120000
08/08/2007,0000,21.50000,21.55000,21.10000,21.55000,162000
08/09/2007,0000,21.55000,21.55000,21.25000,21.35000,152000
08/10/2007,0000,21.15000,21.15000,20.70000,20.75000,276000
08/13/2007,0000,21.00000,21.25000,20.80000,20.85000,70000
08/14/2007,0000,20.80000,21.30000,20.80000,20.90000,56000
08/15/2007,0000,20.85000,20.85000,20.40000,20.45000,278000
08/16/2007,0000,20.20000,20.40000,19.80000,19.90000,304000
08/17/2007,0000,19.90000,20.00000,19.20000,19.45000,286000
08/20/2007,0000,20.00000,20.70000,19.80000,20.10000,91000
08/21/2007,0000,20.10000,20.10000,19.90000,19.90000,77000
08/22/2007,0000,19.95000,20.35000,19.95000,20.30000,64000
08/23/2007,0000,20.70000,20.70000,20.30000,20.40000,89000
08/24/2007,0000,20.35000,20.35000,20.00000,20.35000,122000
08/27/2007,0000,20.35000,20.50000,20.30000,20.35000,27000
08/28/2007,0000,20.25000,20.45000,20.20000,20.25000,77000
08/29/2007,0000,20.25000,20.30000,20.10000,20.30000,58000
08/30/2007,0000,20.50000,20.65000,20.40000,20.45000,101000
08/31/2007,0000,20.65000,20.75000,20.55000,20.75000,140000
09/03/2007,0000,20.80000,21.30000,20.80000,21.00000,221000
09/04/2007,0000,21.00000,21.25000,20.90000,21.10000,144000
09/05/2007,0000,21.40000,21.40000,21.05000,21.05000,133000
09/06/2007,0000,21.00000,21.25000,20.85000,21.25000,83000
09/07/2007,0000,21.25000,21.25000,21.00000,21.05000,113000
09/10/2007,0000,20.70000,21.05000,20.60000,21.00000,41000
09/11/2007,0000,21.00000,21.20000,20.90000,21.10000,93000
09/12/2007,0000,21.10000,21.30000,20.90000,21.30000,138000
09/13/2007,0000,21.25000,21.25000,21.05000,21.10000,50000
09/14/2007,0000,21.20000,21.25000,21.20000,21.25000,69000
09/17/2007,0000,21.20000,21.25000,21.00000,21.05000,87000
09/19/2007,0000,21.05000,21.20000,21.00000,21.15000,67000
09/20/2007,0000,21.25000,21.30000,21.05000,21.15000,90000
09/21/2007,0000,21.00000,21.30000,21.00000,21.30000,81000
09/26/2007,0000,21.10000,21.30000,21.10000,21.30000,90000
09/27/2007,0000,21.30000,21.50000,21.20000,21.50000,123000
09/28/2007,0000,21.50000,21.55000,21.40000,21.45000,113000
10/01/2007,0000,21.70000,21.75000,21.60000,21.75000,86000
10/02/2007,0000,21.75000,21.75000,21.55000,21.60000,123000
10/03/2007,0000,21.70000,21.75000,21.50000,21.70000,195000
10/04/2007,0000,21.70000,21.85000,21.50000,21.80000,75000
10/05/2007,0000,21.80000,21.80000,21.55000,21.70000,52000
10/08/2007,0000,21.80000,21.90000,21.60000,21.75000,116000
10/09/2007,0000,21.75000,21.75000,21.50000,21.65000,64000
10/11/2007,0000,21.75000,21.75000,21.50000,21.60000,72000
10/12/2007,0000,21.50000,21.60000,21.35000,21.40000,59000
10/15/2007,0000,21.30000,21.45000,21.20000,21.40000,41000
10/16/2007,0000,21.20000,21.40000,21.20000,21.40000,17000
10/17/2007,0000,21.40000,21.45000,21.30000,21.30000,63000
10/18/2007,0000,21.30000,21.35000,21.30000,21.35000,66000
10/19/2007,0000,21.35000,21.40000,21.30000,21.40000,52000
10/22/2007,0000,21.40000,21.40000,21.00000,21.10000,104000
10/23/2007,0000,21.10000,21.35000,21.00000,21.10000,56000
10/24/2007,0000,21.00000,21.20000,21.00000,21.20000,46000
10/25/2007,0000,21.20000,21.20000,21.00000,21.15000,66000
10/26/2007,0000,21.00000,21.30000,21.00000,21.25000,36000
10/29/2007,0000,21.45000,21.45000,21.10000,21.45000,67000
10/30/2007,0000,21.45000,21.45000,21.10000,21.10000,57000
10/31/2007,0000,21.30000,21.30000,21.10000,21.20000,24000
11/01/2007,0000,21.35000,21.40000,21.00000,21.35000,49000
11/02/2007,0000,21.30000,21.30000,21.00000,21.10000,70000
11/05/2007,0000,21.20000,21.20000,21.05000,21.15000,74000
11/06/2007,0000,21.20000,21.30000,21.05000,21.05000,48000
11/07/2007,0000,21.10000,21.20000,21.05000,21.15000,74000
11/08/2007,0000,21.05000,21.25000,20.60000,20.70000,178000
11/09/2007,0000,20.50000,21.15000,20.50000,20.70000,128000
11/12/2007,0000,20.50000,20.90000,20.40000,20.45000,130000
11/13/2007,0000,20.45000,20.65000,20.40000,20.65000,71000
11/14/2007,0000,20.65000,20.80000,20.65000,20.80000,28000
11/15/2007,0000,20.80000,20.80000,20.70000,20.80000,35000
11/16/2007,0000,20.70000,20.80000,20.60000,20.80000,63000
11/19/2007,0000,21.00000,21.00000,20.70000,20.90000,73000
11/20/2007,0000,20.70000,21.00000,20.60000,21.00000,36000
11/21/2007,0000,21.00000,21.00000,20.50000,20.50000,117000
11/22/2007,0000,20.80000,20.85000,20.55000,20.85000,21000
11/23/2007,0000,20.85000,20.85000,20.60000,20.80000,41000
11/26/2007,0000,20.80000,20.80000,20.65000,20.70000,22000
11/27/2007,0000,20.70000,20.70000,19.60000,20.30000,85000
11/28/2007,0000,20.50000,20.50000,20.35000,20.50000,99000
11/29/2007,0000,20.55000,20.70000,20.50000,20.60000,48000
11/30/2007,0000,20.70000,20.80000,20.60000,20.60000,38000
12/03/2007,0000,20.70000,20.90000,20.70000,20.75000,19000
12/04/2007,0000,20.60000,20.75000,20.50000,20.60000,20000
12/05/2007,0000,20.60000,20.80000,20.60000,20.65000,35000
12/06/2007,0000,20.50000,20.65000,20.40000,20.55000,146000
12/07/2007,0000,20.75000,21.40000,20.70000,20.90000,121000
12/10/2007,0000,20.85000,21.30000,20.85000,21.20000,135000
12/11/2007,0000,21.20000,21.30000,21.00000,21.00000,22000
12/12/2007,0000,21.00000,21.20000,20.75000,21.20000,59000
12/13/2007,0000,21.00000,21.10000,20.80000,20.90000,29000
12/14/2007,0000,20.70000,20.70000,20.20000,20.60000,103000
12/17/2007,0000,20.60000,20.60000,20.00000,20.10000,136000
12/18/2007,0000,20.00000,20.10000,19.80000,20.00000,191000
12/19/2007,0000,20.00000,20.35000,19.90000,20.05000,79000
12/20/2007,0000,20.05000,20.05000,19.85000,19.95000,65000
12/21/2007,0000,20.00000,20.00000,19.90000,20.00000,39000
12/24/2007,0000,20.10000,20.10000,19.85000,19.90000,85000
12/25/2007,0000,19.95000,20.10000,19.95000,19.95000,74000
12/26/2007,0000,20.00000,20.20000,19.95000,20.20000,24000
12/27/2007,0000,20.30000,20.30000,20.20000,20.20000,19000
12/28/2007,0000,20.00000,20.45000,20.00000,20.20000,63000
12/31/2007,0000,20.20000,20.35000,20.10000,20.35000,21000
01/02/2008,0000,20.35000,20.35000,20.25000,20.35000,42000
01/03/2008,0000,20.30000,20.30000,20.20000,20.30000,38000
01/04/2008,0000,20.35000,20.35000,20.30000,20.30000,41000
01/07/2008,0000,20.30000,20.50000,20.00000,20.25000,49000
01/08/2008,0000,20.25000,20.25000,20.00000,20.15000,71000
01/09/2008,0000,20.10000,20.15000,20.05000,20.15000,7000
01/10/2008,0000,20.15000,20.35000,20.10000,20.10000,72000
01/11/2008,0000,20.30000,20.30000,20.30000,20.30000,11000
01/14/2008,0000,20.35000,20.40000,20.30000,20.30000,49000
01/15/2008,0000,20.40000,20.60000,20.40000,20.45000,128000
01/16/2008,0000,20.45000,20.60000,20.35000,20.40000,85000
01/17/2008,0000,20.20000,20.40000,20.05000,20.40000,144000
01/18/2008,0000,20.30000,20.40000,20.15000,20.40000,85000
01/21/2008,0000,20.40000,20.70000,20.40000,20.40000,64000
01/22/2008,0000,20.20000,20.30000,19.80000,19.80000,177000
01/23/2008,0000,19.80000,20.45000,19.80000,19.80000,121000
01/24/2008,0000,20.00000,20.00000,19.80000,19.85000,45000
01/25/2008,0000,19.85000,20.15000,19.85000,20.00000,33000
01/28/2008,0000,20.00000,20.15000,19.90000,19.90000,42000
01/29/2008,0000,19.90000,20.00000,19.80000,19.95000,51000
01/30/2008,0000,20.00000,20.10000,19.85000,20.10000,41000
01/31/2008,0000,20.10000,20.10000,19.95000,20.00000,26000
02/01/2008,0000,20.10000,20.10000,19.95000,20.10000,37000
02/12/2008,0000,20.00000,20.10000,20.00000,20.10000,80000
02/13/2008,0000,20.10000,20.10000,20.00000,20.00000,86000
02/14/2008,0000,20.10000,20.10000,20.05000,20.10000,50000
02/15/2008,0000,20.10000,20.20000,20.05000,20.15000,85000
02/18/2008,0000,20.15000,20.30000,20.15000,20.30000,88000
02/19/2008,0000,20.30000,20.50000,20.30000,20.40000,23000
02/20/2008,0000,20.40000,20.40000,20.20000,20.40000,25000
02/21/2008,0000,20.50000,20.50000,20.30000,20.40000,84000
02/22/2008,0000,20.35000,20.60000,20.35000,20.35000,234000
02/25/2008,0000,20.40000,20.90000,20.40000,20.80000,302000
02/26/2008,0000,20.80000,20.95000,20.70000,20.85000,89000
02/27/2008,0000,20.85000,21.05000,20.85000,20.90000,150000
02/29/2008,0000,20.90000,21.25000,20.85000,21.25000,111000
03/03/2008,0000,21.00000,21.80000,21.00000,21.70000,379000
03/04/2008,0000,21.70000,21.80000,21.40000,21.65000,191000
03/05/2008,0000,21.60000,21.80000,21.50000,21.65000,180000
03/06/2008,0000,21.65000,22.25000,21.65000,22.00000,238000
03/07/2008,0000,21.80000,22.00000,21.75000,21.85000,148000
03/10/2008,0000,21.80000,21.80000,21.50000,21.60000,254000
03/11/2008,0000,21.50000,21.90000,21.50000,21.75000,213000
03/12/2008,0000,21.75000,22.00000,21.75000,21.95000,103000
03/13/2008,0000,22.00000,22.05000,21.85000,21.85000,105000
03/14/2008,0000,21.85000,21.95000,21.80000,21.90000,106000
03/17/2008,0000,21.95000,22.05000,21.80000,22.00000,184000
03/18/2008,0000,22.00000,22.00000,21.80000,21.95000,64000
03/19/2008,0000,22.00000,22.00000,21.90000,21.90000,225000
03/20/2008,0000,22.20000,22.25000,21.90000,22.10000,117000
03/21/2008,0000,22.20000,22.85000,22.20000,22.65000,582000
03/24/2008,0000,23.20000,23.20000,22.80000,23.00000,476000
03/25/2008,0000,23.00000,23.20000,22.60000,22.85000,345000
03/26/2008,0000,22.90000,23.50000,22.90000,23.30000,467000
03/27/2008,0000,23.30000,23.60000,23.25000,23.45000,442000
03/28/2008,0000,23.45000,23.60000,23.40000,23.60000,139000
03/31/2008,0000,23.65000,23.65000,23.20000,23.20000,224000
04/01/2008,0000,23.20000,23.30000,23.00000,23.15000,111000
04/02/2008,0000,23.20000,23.30000,23.00000,23.15000,143000
04/03/2008,0000,23.00000,23.05000,22.80000,22.95000,151000
04/07/2008,0000,22.80000,23.20000,22.80000,23.20000,39000
04/08/2008,0000,23.20000,23.20000,23.00000,23.20000,54000
04/09/2008,0000,23.20000,23.20000,23.00000,23.00000,102000
04/10/2008,0000,23.00000,23.20000,23.00000,23.10000,57000
04/11/2008,0000,23.40000,23.40000,23.15000,23.40000,60000
04/14/2008,0000,23.60000,24.20000,23.60000,24.05000,423000
04/15/2008,0000,24.10000,24.10000,23.75000,24.00000,306000
04/16/2008,0000,24.00000,24.00000,23.60000,23.80000,233000
04/17/2008,0000,24.00000,24.20000,23.75000,23.75000,152000
04/18/2008,0000,23.80000,23.90000,23.60000,23.80000,108000
04/21/2008,0000,24.00000,24.10000,23.85000,23.95000,93000
04/22/2008,0000,23.95000,24.05000,23.80000,24.05000,173000
04/23/2008,0000,24.00000,24.00000,23.80000,23.80000,190000
04/24/2008,0000,23.85000,23.95000,23.60000,23.60000,63000
04/25/2008,0000,23.80000,23.80000,23.55000,23.70000,25000
04/28/2008,0000,23.80000,23.90000,23.65000,23.75000,32000
04/29/2008,0000,23.70000,23.70000,23.50000,23.65000,259000
04/30/2008,0000,23.60000,23.75000,23.50000,23.60000,43000
05/02/2008,0000,23.70000,23.70000,23.50000,23.60000,67000
05/05/2008,0000,24.00000,24.00000,23.70000,23.80000,131000
05/06/2008,0000,23.80000,23.85000,23.70000,23.80000,51000
05/07/2008,0000,23.75000,23.75000,23.55000,23.55000,30000
05/08/2008,0000,23.85000,23.85000,23.50000,23.50000,99000
05/09/2008,0000,23.75000,23.75000,23.55000,23.70000,37000
05/12/2008,0000,23.75000,25.30000,23.75000,24.40000,1374000
05/13/2008,0000,24.80000,24.80000,24.15000,24.80000,178000
05/14/2008,0000,24.70000,24.70000,24.40000,24.50000,36000
05/15/2008,0000,24.50000,24.50000,24.30000,24.40000,110000
05/16/2008,0000,24.30000,24.50000,24.20000,24.45000,84000
05/19/2008,0000,24.50000,24.50000,24.20000,24.50000,114000
05/20/2008,0000,24.70000,24.90000,24.35000,24.50000,204000
05/21/2008,0000,24.30000,24.50000,24.30000,24.30000,44000
05/22/2008,0000,24.30000,24.40000,24.10000,24.25000,133000
05/23/2008,0000,24.50000,24.50000,24.15000,24.25000,203000
05/26/2008,0000,24.25000,24.45000,24.15000,24.25000,161000
05/27/2008,0000,24.25000,24.50000,24.20000,24.45000,185000
05/28/2008,0000,24.30000,24.30000,24.15000,24.15000,118000
05/29/2008,0000,24.15000,24.15000,23.60000,23.75000,308000
05/30/2008,0000,23.80000,23.80000,23.45000,23.55000,187000
06/02/2008,0000,23.40000,23.55000,23.30000,23.30000,77000
06/03/2008,0000,23.30000,23.50000,23.30000,23.50000,27000
06/04/2008,0000,23.50000,23.80000,23.50000,23.50000,20000
06/05/2008,0000,23.50000,23.70000,23.35000,23.35000,56000
06/06/2008,0000,23.40000,23.70000,23.35000,23.70000,84000
06/10/2008,0000,23.60000,23.70000,23.40000,23.40000,27000
06/11/2008,0000,23.40000,23.40000,23.20000,23.20000,177000
06/12/2008,0000,23.15000,23.15000,22.60000,22.60000,146000
06/13/2008,0000,22.70000,22.85000,22.70000,22.75000,48000
06/16/2008,0000,23.40000,23.40000,22.80000,23.15000,80000
06/17/2008,0000,23.20000,23.20000,22.80000,23.00000,36000
06/18/2008,0000,23.10000,23.25000,23.10000,23.20000,38000
06/19/2008,0000,23.05000,23.05000,22.55000,23.00000,81000
06/20/2008,0000,23.00000,23.00000,22.60000,22.60000,50000
06/23/2008,0000,22.60000,23.00000,22.60000,22.65000,62000
06/24/2008,0000,22.65000,22.90000,22.65000,22.70000,55000
06/25/2008,0000,22.80000,22.90000,22.70000,22.85000,57000
06/26/2008,0000,23.20000,23.60000,23.00000,23.00000,119000
06/27/2008,0000,22.60000,22.85000,22.50000,22.60000,157000
06/30/2008,0000,22.60000,22.80000,22.55000,22.55000,103000
07/01/2008,0000,22.70000,23.30000,22.50000,22.50000,129000
07/02/2008,0000,22.55000,23.00000,22.50000,22.70000,85000
07/03/2008,0000,22.50000,22.70000,22.40000,22.70000,80000
07/04/2008,0000,22.70000,23.10000,22.55000,22.55000,35000
07/07/2008,0000,22.50000,22.65000,22.50000,22.55000,24000
07/08/2008,0000,22.55000,22.60000,22.00000,22.60000,104000
07/09/2008,0000,22.80000,22.90000,22.10000,22.10000,39000
07/10/2008,0000,22.00000,22.50000,22.00000,22.50000,29000
07/11/2008,0000,22.30000,22.50000,22.15000,22.50000,43000
07/14/2008,0000,22.50000,22.90000,22.50000,22.90000,79000
07/15/2008,0000,22.70000,22.70000,22.20000,22.30000,93000
07/16/2008,0000,22.35000,22.40000,21.90000,21.90000,179000
07/17/2008,0000,22.10000,22.15000,21.85000,22.10000,363000
07/18/2008,0000,22.20000,22.20000,21.60000,21.70000,212000
07/21/2008,0000,22.00000,22.50000,22.00000,22.50000,141000
07/22/2008,0000,22.80000,23.10000,22.70000,22.75000,348000
07/23/2008,0000,20.50000,20.95000,20.50000,20.90000,361000
07/24/2008,0000,20.95000,21.00000,20.90000,21.00000,64000
07/25/2008,0000,20.90000,20.90000,20.65000,20.90000,49000
07/29/2008,0000,20.60000,20.90000,20.00000,20.00000,191000
07/30/2008,0000,20.10000,20.15000,19.95000,20.00000,146000
07/31/2008,0000,20.10000,20.10000,19.70000,19.80000,99000
08/01/2008,0000,19.80000,20.00000,19.30000,20.00000,293000
08/04/2008,0000,19.60000,19.95000,19.60000,19.95000,25000
08/05/2008,0000,19.80000,19.80000,19.30000,19.45000,151000
08/06/2008,0000,19.60000,19.80000,19.20000,19.70000,80000
08/07/2008,0000,19.75000,19.75000,19.35000,19.70000,38000
08/08/2008,0000,19.50000,19.90000,19.50000,19.80000,45000
08/11/2008,0000,19.90000,19.95000,19.85000,19.95000,3000
08/12/2008,0000,20.00000,20.00000,19.85000,19.95000,94000
08/13/2008,0000,19.95000,20.10000,19.90000,20.10000,24000
08/14/2008,0000,20.10000,20.10000,20.10000,20.10000,34000
08/15/2008,0000,20.10000,20.25000,20.10000,20.10000,38000
08/18/2008,0000,20.15000,20.15000,19.90000,19.90000,29000
08/19/2008,0000,20.00000,20.00000,19.50000,19.80000,73000
08/20/2008,0000,19.95000,20.00000,19.70000,19.75000,60000
08/21/2008,0000,19.95000,19.95000,19.60000,19.60000,109000
08/22/2008,0000,19.60000,19.85000,19.60000,19.80000,26000
08/25/2008,0000,20.00000,20.10000,19.95000,19.95000,34000
08/26/2008,0000,20.00000,20.20000,20.00000,20.10000,72000
08/27/2008,0000,20.20000,20.50000,20.15000,20.40000,587000
08/28/2008,0000,20.50000,20.50000,20.25000,20.40000,25000
08/29/2008,0000,20.45000,20.45000,20.25000,20.25000,28000
09/01/2008,0000,20.30000,20.30000,20.00000,20.00000,125000
09/02/2008,0000,20.00000,20.30000,20.00000,20.05000,216000
09/03/2008,0000,20.00000,20.10000,19.90000,19.90000,216000
09/04/2008,0000,20.20000,20.20000,19.65000,19.65000,103000
09/05/2008,0000,19.50000,19.50000,19.20000,19.45000,236000
09/08/2008,0000,19.45000,20.10000,19.45000,20.05000,111000
09/09/2008,0000,19.75000,19.75000,19.65000,19.70000,26000
09/10/2008,0000,19.70000,20.10000,19.70000,20.00000,150000
09/11/2008,0000,20.20000,20.20000,19.55000,19.55000,113000
09/12/2008,0000,19.85000,19.85000,19.50000,19.70000,55000
09/15/2008,0000,19.70000,19.80000,19.30000,19.35000,235000
09/16/2008,0000,19.30000,19.35000,19.05000,19.10000,342000
09/17/2008,0000,19.10000,19.20000,18.85000,18.90000,120000
09/18/2008,0000,18.70000,18.70000,17.70000,18.50000,226000
09/19/2008,0000,18.70000,19.00000,18.70000,19.00000,133000
09/22/2008,0000,19.10000,19.10000,18.70000,18.80000,197000
09/23/2008,0000,18.80000,19.00000,18.80000,19.00000,87000
09/24/2008,0000,19.00000,19.00000,18.95000,18.95000,38000
09/25/2008,0000,18.95000,19.15000,18.95000,19.00000,41000
09/26/2008,0000,19.00000,19.00000,18.80000,18.95000,40000
09/30/2008,0000,18.50000,18.65000,18.10000,18.50000,108000
10/01/2008,0000,18.50000,18.90000,18.50000,18.60000,85000
10/02/2008,0000,19.00000,19.00000,18.65000,18.65000,52000
10/03/2008,0000,18.70000,18.80000,18.65000,18.65000,50000
10/06/2008,0000,18.65000,18.80000,18.40000,18.45000,64000
10/07/2008,0000,18.40000,18.60000,18.40000,18.40000,75000
10/08/2008,0000,18.40000,18.45000,17.90000,17.90000,97000
10/09/2008,0000,18.00000,18.00000,17.55000,17.85000,190000
10/13/2008,0000,17.25000,19.05000,17.25000,19.05000,294000
10/14/2008,0000,18.80000,19.25000,18.40000,18.60000,552000
10/15/2008,0000,18.40000,18.40000,17.95000,17.95000,189000
10/16/2008,0000,17.35000,17.35000,17.35000,17.35000,88000
10/17/2008,0000,17.30000,18.05000,17.00000,18.05000,132000
10/20/2008,0000,17.50000,17.80000,17.45000,17.45000,47000
10/21/2008,0000,17.60000,17.75000,17.30000,17.30000,144000
10/22/2008,0000,18.00000,18.00000,17.30000,17.30000,37000
10/23/2008,0000,16.70000,17.05000,16.70000,16.75000,247000
10/24/2008,0000,16.50000,16.50000,16.20000,16.20000,157000
10/27/2008,0000,15.10000,15.85000,15.10000,15.85000,259000
10/28/2008,0000,15.05000,15.35000,14.75000,15.10000,261000
10/29/2008,0000,15.60000,15.60000,14.90000,15.20000,189000
10/30/2008,0000,15.20000,16.10000,15.10000,16.00000,103000
10/31/2008,0000,16.00000,16.40000,15.80000,16.35000,113000
11/03/2008,0000,16.40000,16.40000,16.00000,16.40000,61000
11/04/2008,0000,16.50000,16.50000,16.25000,16.50000,50000
11/05/2008,0000,16.75000,16.95000,16.60000,16.65000,69000
11/06/2008,0000,15.80000,16.40000,15.80000,16.20000,61000
11/07/2008,0000,16.00000,16.15000,15.80000,16.15000,65000
11/10/2008,0000,16.00000,16.30000,16.00000,16.20000,79000
11/11/2008,0000,16.00000,16.50000,15.80000,16.25000,49000
11/12/2008,0000,16.00000,16.20000,16.00000,16.00000,51000
11/13/2008,0000,15.50000,15.80000,15.50000,15.75000,97000
11/14/2008,0000,15.75000,16.00000,15.75000,15.80000,33000
11/17/2008,0000,15.80000,15.90000,15.60000,15.90000,27000
11/18/2008,0000,15.65000,15.80000,15.50000,15.60000,81000
11/19/2008,0000,15.75000,15.75000,15.35000,15.75000,52000
11/20/2008,0000,15.10000,15.60000,15.05000,15.35000,109000
11/21/2008,0000,15.10000,15.20000,15.00000,15.20000,58000
11/24/2008,0000,15.40000,15.40000,15.20000,15.20000,34000
11/25/2008,0000,15.60000,15.60000,15.40000,15.40000,17000
11/26/2008,0000,15.45000,15.50000,15.40000,15.40000,15000
11/27/2008,0000,15.80000,15.90000,15.65000,15.85000,56000
11/28/2008,0000,15.90000,15.90000,15.60000,15.70000,27000
12/01/2008,0000,15.70000,15.85000,15.60000,15.85000,22000
12/02/2008,0000,15.40000,15.75000,15.30000,15.65000,19000
12/03/2008,0000,15.50000,15.70000,15.50000,15.50000,25000
12/04/2008,0000,15.70000,15.70000,15.45000,15.45000,35000
12/05/2008,0000,15.70000,15.95000,15.50000,15.60000,21000
12/08/2008,0000,15.65000,15.85000,15.60000,15.80000,31000
12/09/2008,0000,15.80000,15.90000,15.70000,15.80000,29000
12/10/2008,0000,15.90000,16.00000,15.85000,16.00000,66000
12/11/2008,0000,16.05000,16.30000,16.05000,16.15000,54000
12/12/2008,0000,16.05000,16.40000,16.00000,16.15000,106000
12/15/2008,0000,16.30000,16.30000,16.10000,16.20000,13000
12/16/2008,0000,16.20000,16.20000,15.80000,15.80000,58000
12/17/2008,0000,16.10000,16.35000,15.85000,16.00000,90000
12/18/2008,0000,16.15000,16.15000,15.95000,15.95000,29000
12/19/2008,0000,16.05000,16.15000,15.90000,16.15000,39000
12/22/2008,0000,16.15000,16.15000,15.90000,15.90000,104000
12/23/2008,0000,15.90000,16.15000,15.70000,16.00000,100000
12/24/2008,0000,15.90000,16.10000,15.90000,16.10000,48000
12/25/2008,0000,16.05000,16.10000,15.95000,15.95000,12000
12/26/2008,0000,16.00000,16.10000,15.95000,16.00000,23000
12/29/2008,0000,16.00000,16.10000,15.95000,16.10000,19000
12/30/2008,0000,16.05000,16.25000,16.00000,16.15000,79000
12/31/2008,0000,16.15000,16.15000,16.10000,16.10000,14000
01/05/2009,0000,16.30000,16.40000,16.00000,16.10000,52000
01/06/2009,0000,16.30000,16.30000,16.20000,16.25000,14000
01/07/2009,0000,16.25000,16.40000,16.20000,16.40000,36000
01/08/2009,0000,16.20000,16.35000,16.05000,16.15000,130000
01/09/2009,0000,16.05000,16.30000,16.05000,16.20000,53000
01/12/2009,0000,16.30000,16.90000,16.30000,16.90000,191000
01/13/2009,0000,16.90000,17.30000,16.90000,17.30000,187000
01/14/2009,0000,17.30000,17.45000,17.15000,17.15000,73000
01/15/2009,0000,17.10000,17.20000,17.00000,17.15000,72000
01/16/2009,0000,17.20000,17.20000,16.80000,17.15000,46000
01/19/2009,0000,17.10000,17.20000,17.00000,17.10000,39000
01/20/2009,0000,16.75000,17.05000,16.75000,17.00000,36000
01/21/2009,0000,16.90000,17.40000,16.70000,17.00000,47000
02/02/2009,0000,17.00000,17.00000,16.55000,16.95000,122000
02/03/2009,0000,17.00000,17.20000,16.85000,17.15000,32000
02/04/2009,0000,17.15000,17.15000,17.00000,17.15000,7000
02/05/2009,0000,17.00000,17.20000,17.00000,17.20000,24000
02/06/2009,0000,17.00000,18.40000,17.00000,17.70000,209000
02/09/2009,0000,17.70000,17.70000,17.20000,17.60000,137000
02/10/2009,0000,17.40000,17.45000,17.25000,17.45000,58000
02/11/2009,0000,17.60000,18.65000,17.50000,17.90000,446000
02/12/2009,0000,18.00000,18.30000,17.95000,18.00000,94000
02/13/2009,0000,18.30000,18.70000,18.10000,18.60000,114000
02/16/2009,0000,18.60000,19.65000,18.60000,19.30000,459000
02/17/2009,0000,19.90000,19.90000,18.70000,18.70000,412000
02/18/2009,0000,18.45000,19.05000,18.45000,19.05000,93000
02/19/2009,0000,18.80000,18.95000,18.50000,18.85000,67000
02/20/2009,0000,18.90000,18.90000,18.65000,18.80000,41000
02/23/2009,0000,18.70000,18.85000,18.60000,18.80000,66000
02/24/2009,0000,18.70000,18.80000,18.55000,18.55000,47000
02/25/2009,0000,18.70000,18.95000,18.70000,18.70000,32000
02/26/2009,0000,18.95000,18.95000,18.70000,18.75000,33000
02/27/2009,0000,18.75000,18.95000,18.75000,18.90000,16000
03/02/2009,0000,18.90000,18.90000,18.45000,18.60000,65000
03/03/2009,0000,18.60000,18.65000,18.30000,18.65000,36000
03/04/2009,0000,18.65000,19.15000,18.65000,19.00000,90000
03/05/2009,0000,19.20000,19.30000,19.00000,19.30000,85000
03/06/2009,0000,19.10000,19.30000,18.95000,19.30000,71000
03/09/2009,0000,19.30000,19.70000,19.25000,19.60000,214000
03/10/2009,0000,19.70000,19.85000,19.60000,19.60000,64000
03/11/2009,0000,19.90000,20.15000,19.80000,20.05000,238000
03/12/2009,0000,20.10000,20.20000,20.00000,20.05000,259000
03/13/2009,0000,20.15000,20.40000,20.05000,20.40000,165000
03/16/2009,0000,20.40000,20.85000,20.40000,20.70000,375000
03/17/2009,0000,20.80000,20.85000,20.40000,20.50000,205000
03/18/2009,0000,20.60000,20.75000,20.60000,20.75000,208000
03/19/2009,0000,20.75000,20.85000,20.70000,20.80000,198000
03/20/2009,0000,20.80000,20.80000,20.20000,20.40000,413000
03/23/2009,0000,20.50000,20.70000,20.45000,20.50000,149000
03/24/2009,0000,20.60000,20.70000,20.30000,20.65000,311000
03/25/2009,0000,20.65000,20.80000,20.50000,20.70000,211000
03/26/2009,0000,20.80000,21.10000,20.70000,21.05000,219000
03/27/2009,0000,21.10000,22.10000,21.10000,22.10000,362000
03/30/2009,0000,21.95000,21.95000,21.10000,21.10000,120000
03/31/2009,0000,21.00000,21.70000,21.00000,21.45000,159000
04/01/2009,0000,21.45000,22.10000,21.45000,21.95000,282000
04/02/2009,0000,22.30000,23.20000,22.30000,22.80000,509000
04/03/2009,0000,23.00000,23.80000,22.60000,23.35000,617000
04/06/2009,0000,23.70000,23.80000,23.35000,23.35000,344000
04/07/2009,0000,23.15000,23.35000,22.95000,23.35000,99000
04/08/2009,0000,23.55000,23.55000,23.00000,23.10000,249000
04/09/2009,0000,23.30000,23.30000,22.90000,23.00000,306000
04/10/2009,0000,23.20000,23.30000,22.90000,23.10000,236000
04/13/2009,0000,23.40000,24.55000,23.40000,24.30000,996000
04/14/2009,0000,24.70000,25.00000,24.35000,24.40000,494000
04/15/2009,0000,24.40000,24.55000,23.80000,24.40000,352000
04/16/2009,0000,24.80000,24.80000,24.10000,24.30000,167000
04/17/2009,0000,24.45000,24.60000,23.30000,23.30000,731000
04/20/2009,0000,23.40000,23.50000,22.80000,23.10000,372000
04/21/2009,0000,23.00000,23.50000,23.00000,23.50000,288000
04/22/2009,0000,23.60000,23.70000,23.35000,23.60000,204000
04/23/2009,0000,23.60000,23.70000,23.20000,23.65000,164000
04/24/2009,0000,23.65000,24.00000,23.65000,23.65000,262000
04/27/2009,0000,23.95000,23.95000,23.20000,23.50000,239000
04/28/2009,0000,23.50000,23.50000,22.90000,23.05000,284000
04/29/2009,0000,23.05000,23.10000,22.60000,23.00000,379000
04/30/2009,0000,23.20000,24.35000,23.20000,24.00000,735000
05/04/2009,0000,24.20000,25.00000,23.80000,24.65000,864000
05/05/2009,0000,24.85000,24.85000,24.00000,24.25000,764000
05/06/2009,0000,24.45000,24.85000,24.30000,24.50000,701000
05/07/2009,0000,24.80000,24.95000,24.30000,24.35000,783000
05/08/2009,0000,24.40000,24.60000,23.90000,24.30000,603000
05/11/2009,0000,24.35000,24.60000,24.05000,24.30000,643000
05/12/2009,0000,24.50000,24.50000,24.05000,24.20000,771000
05/13/2009,0000,24.20000,25.85000,24.20000,25.85000,4322000
05/14/2009,0000,25.85000,25.95000,24.60000,24.70000,2343000
05/15/2009,0000,25.20000,25.80000,24.80000,25.00000,1757000
05/18/2009,0000,25.30000,25.30000,24.45000,24.65000,1789000
05/19/2009,0000,25.00000,25.65000,24.80000,25.00000,1076000
05/20/2009,0000,25.20000,25.20000,24.85000,25.10000,453000
05/21/2009,0000,25.20000,26.85000,25.10000,26.15000,2598000
05/22/2009,0000,26.30000,27.80000,26.00000,27.50000,2293000
05/25/2009,0000,28.00000,28.65000,27.00000,27.50000,1909000
05/26/2009,0000,27.50000,27.70000,26.25000,26.50000,1402000
05/27/2009,0000,26.70000,27.45000,26.60000,27.40000,829000
06/01/2009,0000,28.00000,28.40000,27.50000,28.25000,1559000
06/02/2009,0000,28.50000,30.15000,27.80000,29.10000,2824000
06/03/2009,0000,29.00000,29.05000,28.30000,29.00000,970000
06/04/2009,0000,29.15000,30.20000,28.90000,29.05000,1834000
06/05/2009,0000,29.10000,29.40000,28.70000,28.75000,1014000
06/08/2009,0000,29.00000,29.00000,27.70000,27.75000,1098000
06/09/2009,0000,27.75000,27.75000,26.65000,26.75000,1286000
06/10/2009,0000,27.00000,27.25000,26.20000,26.50000,1359000
06/11/2009,0000,27.00000,28.00000,26.80000,27.60000,855000
06/12/2009,0000,27.65000,28.30000,27.50000,27.55000,949000
06/15/2009,0000,27.45000,27.45000,26.60000,26.80000,434000
06/16/2009,0000,26.10000,27.25000,26.10000,27.25000,446000
06/17/2009,0000,27.40000,28.10000,27.15000,27.65000,740000
06/18/2009,0000,28.10000,28.25000,27.65000,27.90000,573000
06/19/2009,0000,27.90000,29.30000,27.90000,28.85000,1016000
06/22/2009,0000,29.20000,30.00000,29.20000,29.65000,1080000
06/23/2009,0000,29.30000,30.00000,29.00000,29.75000,1019000
06/24/2009,0000,30.00000,30.75000,29.40000,30.00000,2096000
06/25/2009,0000,30.35000,30.50000,29.75000,29.80000,1000000
06/26/2009,0000,30.00000,30.35000,29.95000,30.00000,922000
06/29/2009,0000,30.50000,30.50000,29.65000,29.65000,512000
06/30/2009,0000,29.80000,29.90000,28.50000,29.30000,1091000
07/01/2009,0000,29.20000,29.60000,29.05000,29.35000,418000
07/02/2009,0000,29.35000,29.55000,29.25000,29.25000,530000
07/03/2009,0000,29.05000,29.65000,29.00000,29.60000,417000
07/06/2009,0000,29.80000,30.00000,29.70000,29.85000,522000
07/07/2009,0000,30.00000,30.00000,29.60000,29.70000,597000
07/08/2009,0000,29.70000,29.80000,29.30000,29.45000,569000
07/09/2009,0000,29.50000,30.10000,29.45000,29.80000,792000
07/10/2009,0000,29.90000,30.00000,29.50000,29.55000,379000
07/13/2009,0000,30.00000,30.00000,29.25000,29.55000,1298000
07/14/2009,0000,29.70000,30.00000,29.60000,29.85000,473000
07/15/2009,0000,29.85000,30.45000,29.85000,30.20000,1121000
07/16/2009,0000,30.50000,30.60000,29.90000,29.90000,1144000
07/17/2009,0000,30.00000,30.20000,29.60000,29.90000,982000
07/20/2009,0000,30.20000,31.90000,30.10000,31.65000,1957000
07/21/2009,0000,31.90000,31.90000,31.10000,31.45000,1456000
07/22/2009,0000,31.50000,31.65000,31.20000,31.55000,1888000
07/23/2009,0000,29.85000,29.95000,28.95000,29.05000,1768000
07/24/2009,0000,29.20000,29.35000,28.50000,28.60000,1280000
07/27/2009,0000,28.85000,29.00000,28.60000,28.65000,485000
07/28/2009,0000,28.90000,29.00000,28.70000,28.80000,604000
07/29/2009,0000,29.00000,29.20000,28.75000,28.85000,735000
07/30/2009,0000,28.90000,29.00000,28.60000,28.70000,349000
07/31/2009,0000,29.00000,29.10000,28.80000,29.00000,500000
08/03/2009,0000,29.10000,29.35000,28.80000,29.10000,626000
08/04/2009,0000,29.40000,29.40000,28.80000,28.80000,443000
08/05/2009,0000,28.90000,29.35000,28.70000,28.80000,701000
08/06/2009,0000,28.80000,28.85000,27.80000,28.75000,879000
08/10/2009,0000,28.50000,28.90000,28.50000,28.75000,373000
08/11/2009,0000,28.80000,28.90000,28.70000,28.80000,300000
08/12/2009,0000,28.90000,29.10000,28.70000,29.00000,573000
08/13/2009,0000,29.15000,29.90000,29.15000,29.50000,1049000
08/14/2009,0000,29.50000,29.60000,29.10000,29.10000,427000
08/17/2009,0000,29.30000,29.30000,28.80000,28.80000,228000
08/18/2009,0000,28.70000,28.80000,27.70000,27.80000,523000
08/19/2009,0000,27.80000,28.20000,27.50000,27.65000,483000
08/20/2009,0000,27.65000,27.65000,26.80000,27.40000,643000
08/21/2009,0000,27.60000,28.00000,27.55000,27.75000,460000
08/24/2009,0000,28.10000,28.20000,27.90000,28.00000,364000
08/25/2009,0000,28.00000,28.00000,27.65000,27.80000,168000
08/26/2009,0000,27.80000,27.80000,27.15000,27.55000,145000
08/27/2009,0000,27.40000,27.85000,27.30000,27.50000,161000
08/28/2009,0000,27.40000,27.70000,27.20000,27.60000,237000
08/31/2009,0000,27.70000,28.30000,27.40000,28.10000,370000
09/01/2009,0000,28.10000,28.35000,28.00000,28.35000,269000
09/02/2009,0000,28.20000,28.45000,28.20000,28.30000,291000
09/03/2009,0000,28.35000,28.80000,28.20000,28.65000,399000
09/04/2009,0000,29.00000,29.00000,28.50000,28.60000,437000
09/07/2009,0000,28.60000,28.90000,28.60000,28.90000,353000
09/08/2009,0000,29.00000,29.25000,28.90000,28.90000,429000
09/09/2009,0000,29.05000,29.25000,28.90000,28.90000,624000
09/10/2009,0000,29.20000,29.30000,28.75000,29.00000,544000
09/11/2009,0000,29.50000,29.90000,29.20000,29.70000,882000
09/14/2009,0000,29.90000,30.00000,29.50000,29.70000,459000
09/15/2009,0000,29.90000,29.95000,29.80000,29.90000,409000
09/16/2009,0000,30.00000,30.00000,29.65000,30.00000,352000
09/17/2009,0000,30.00000,30.10000,29.75000,30.00000,293000
09/18/2009,0000,30.00000,30.10000,29.85000,30.10000,382000
09/21/2009,0000,30.00000,30.40000,30.00000,30.35000,477000
09/22/2009,0000,30.30000,30.30000,30.00000,30.15000,274000
09/23/2009,0000,30.20000,30.20000,29.85000,29.95000,835000
09/24/2009,0000,30.00000,30.00000,29.75000,29.80000,270000
09/25/2009,0000,30.00000,30.00000,29.90000,29.90000,322000
09/28/2009,0000,30.00000,30.05000,29.90000,30.00000,520000
09/29/2009,0000,30.00000,30.10000,29.95000,30.00000,356000
09/30/2009,0000,30.00000,30.35000,29.95000,30.15000,523000
10/01/2009,0000,30.20000,30.30000,29.90000,30.00000,576000
10/02/2009,0000,30.00000,30.10000,29.90000,30.00000,505000
10/05/2009,0000,29.95000,30.10000,29.95000,30.10000,128000
10/06/2009,0000,30.15000,30.85000,30.10000,30.55000,633000
10/07/2009,0000,30.80000,31.45000,30.65000,31.30000,1037000
10/08/2009,0000,31.50000,32.05000,31.25000,31.30000,1300000
10/09/2009,0000,31.30000,31.80000,31.30000,31.40000,390000
10/12/2009,0000,31.80000,31.80000,31.40000,31.50000,386000
10/13/2009,0000,31.50000,31.50000,30.80000,31.00000,484000
10/14/2009,0000,31.05000,31.20000,31.00000,31.15000,498000
10/15/2009,0000,31.20000,31.40000,31.00000,31.00000,354000
10/16/2009,0000,31.00000,31.20000,31.00000,31.10000,288000
10/19/2009,0000,31.00000,31.40000,31.00000,31.20000,180000
10/20/2009,0000,31.25000,31.25000,31.05000,31.10000,364000
10/21/2009,0000,31.10000,31.10000,31.00000,31.00000,362000
10/22/2009,0000,31.05000,31.10000,30.95000,31.00000,253000
10/23/2009,0000,31.00000,31.20000,31.00000,31.15000,229000
10/26/2009,0000,31.15000,31.20000,31.00000,31.05000,105000
10/27/2009,0000,31.05000,31.15000,30.90000,31.10000,341000
10/28/2009,0000,31.10000,31.20000,31.05000,31.05000,238000
10/29/2009,0000,31.00000,31.00000,30.00000,30.45000,797000
10/30/2009,0000,30.75000,31.10000,30.45000,30.80000,438000
11/02/2009,0000,30.70000,31.00000,30.55000,30.80000,258000
11/03/2009,0000,31.10000,31.10000,30.75000,30.80000,82000
11/04/2009,0000,30.80000,31.10000,30.80000,31.00000,109000
11/05/2009,0000,31.00000,31.10000,30.80000,30.80000,99000
11/06/2009,0000,31.00000,31.00000,30.65000,30.70000,342000
11/09/2009,0000,31.00000,31.20000,30.95000,31.00000,261000
11/10/2009,0000,31.15000,31.15000,31.00000,31.00000,143000
11/11/2009,0000,33.15000,33.15000,33.15000,33.15000,1146000
11/12/2009,0000,35.45000,35.45000,34.70000,35.20000,7073000
11/13/2009,0000,35.20000,35.20000,34.45000,34.85000,1804000
11/16/2009,0000,34.85000,37.25000,34.20000,37.25000,4752000
11/17/2009,0000,37.25000,38.70000,36.65000,36.70000,4151000
11/18/2009,0000,37.40000,37.70000,36.70000,36.80000,1968000
11/19/2009,0000,37.20000,37.20000,35.60000,35.60000,1589000
11/20/2009,0000,35.10000,36.65000,35.10000,36.10000,1030000
11/23/2009,0000,36.40000,36.40000,35.80000,35.90000,787000
11/24/2009,0000,36.30000,37.40000,36.00000,36.00000,1489000
11/25/2009,0000,36.05000,36.50000,35.85000,35.90000,571000
11/26/2009,0000,35.90000,36.25000,35.80000,35.80000,632000
11/27/2009,0000,35.30000,35.60000,34.00000,34.20000,1026000
11/30/2009,0000,34.40000,35.10000,34.40000,34.70000,318000
12/01/2009,0000,35.10000,35.10000,34.50000,34.70000,357000
12/02/2009,0000,35.10000,35.10000,34.50000,34.55000,381000
12/03/2009,0000,34.65000,34.70000,33.50000,33.90000,855000
12/04/2009,0000,33.90000,34.00000,33.05000,33.40000,735000
12/07/2009,0000,33.70000,34.50000,33.70000,34.50000,471000
12/08/2009,0000,34.50000,34.80000,34.20000,34.50000,382000
12/09/2009,0000,34.45000,34.50000,34.15000,34.50000,347000
12/11/2009,0000,34.65000,35.40000,34.30000,34.80000,541000
12/14/2009,0000,35.30000,35.30000,34.30000,34.55000,423000
12/15/2009,0000,34.55000,34.90000,34.50000,34.50000,248000
12/16/2009,0000,34.50000,34.50000,34.05000,34.30000,238000
12/17/2009,0000,34.15000,34.45000,34.00000,34.00000,342000
12/18/2009,0000,33.80000,33.80000,33.50000,33.50000,417000
12/21/2009,0000,33.50000,33.80000,33.50000,33.55000,160000
12/22/2009,0000,33.55000,33.60000,33.30000,33.30000,557000
12/23/2009,0000,33.40000,33.50000,33.30000,33.35000,260000
12/25/2009,0000,33.50000,33.60000,33.35000,33.50000,188000
04/02/2007,0000,20.35000,20.60000,20.35000,20.60000,131000
04/03/2007,0000,20.60000,20.70000,20.50000,20.55000,77000
04/04/2007,0000,20.60000,20.85000,20.60000,20.75000,251000
04/09/2007,0000,20.90000,21.35000,20.90000,21.20000,499000
04/10/2007,0000,21.35000,21.40000,21.15000,21.15000,134000
04/11/2007,0000,21.20000,21.30000,21.20000,21.25000,178000
04/12/2007,0000,21.25000,21.40000,21.25000,21.40000,271000
04/13/2007,0000,21.40000,21.90000,21.40000,21.65000,502000
04/16/2007,0000,21.75000,21.75000,21.50000,21.55000,332000
04/17/2007,0000,21.70000,21.70000,21.40000,21.40000,137000
04/18/2007,0000,21.40000,21.50000,21.35000,21.45000,97000
04/19/2007,0000,21.45000,21.45000,21.35000,21.45000,159000
04/20/2007,0000,21.45000,21.60000,21.40000,21.50000,278000
04/23/2007,0000,21.50000,21.70000,21.50000,21.60000,89000
04/24/2007,0000,21.60000,21.60000,21.45000,21.50000,106000
04/25/2007,0000,21.50000,21.60000,21.45000,21.55000,83000
04/26/2007,0000,21.55000,21.70000,21.50000,21.65000,179000
04/27/2007,0000,21.65000,21.65000,21.50000,21.60000,70000
04/30/2007,0000,21.60000,21.60000,21.50000,21.50000,47000
05/02/2007,0000,21.55000,21.55000,21.50000,21.50000,137000
05/03/2007,0000,21.50000,21.55000,21.25000,21.25000,132000
05/04/2007,0000,21.25000,21.55000,21.25000,21.40000,70000
05/07/2007,0000,21.40000,21.55000,21.40000,21.50000,135000
05/08/2007,0000,21.85000,21.85000,21.60000,21.65000,26000
05/09/2007,0000,21.65000,21.65000,21.50000,21.60000,60000
05/10/2007,0000,21.60000,21.65000,21.45000,21.60000,117000
05/11/2007,0000,21.55000,21.85000,21.50000,21.85000,165000
05/14/2007,0000,21.95000,21.95000,21.80000,21.90000,195000
05/15/2007,0000,21.85000,21.90000,21.80000,21.80000,117000
05/16/2007,0000,21.80000,21.90000,21.75000,21.75000,66000
05/17/2007,0000,21.75000,22.00000,21.75000,21.95000,172000
05/18/2007,0000,21.95000,22.50000,21.95000,22.40000,355000
05/21/2007,0000,22.50000,22.50000,22.35000,22.40000,196000
05/22/2007,0000,22.40000,22.45000,22.00000,22.35000,296000
05/23/2007,0000,22.35000,22.40000,22.05000,22.20000,77000
05/24/2007,0000,22.20000,22.20000,22.15000,22.15000,81000
05/25/2007,0000,22.30000,22.30000,22.20000,22.20000,24000
05/28/2007,0000,22.50000,22.70000,22.30000,22.70000,330000
05/29/2007,0000,22.70000,22.70000,22.40000,22.40000,118000
05/30/2007,0000,22.50000,22.50000,22.35000,22.40000,88000
05/31/2007,0000,22.50000,22.50000,22.40000,22.40000,57000
06/01/2007,0000,22.35000,22.40000,22.30000,22.35000,85000
06/04/2007,0000,22.35000,22.40000,22.25000,22.25000,132000
06/05/2007,0000,22.25000,22.30000,22.10000,22.10000,94000
06/06/2007,0000,22.10000,22.20000,22.10000,22.15000,117000
06/07/2007,0000,22.15000,22.20000,22.15000,22.20000,84000
06/08/2007,0000,22.20000,22.20000,22.15000,22.15000,64000
06/11/2007,0000,22.20000,22.20000,22.05000,22.20000,246000
06/12/2007,0000,22.20000,22.20000,22.10000,22.15000,148000
06/13/2007,0000,22.15000,22.20000,22.15000,22.20000,61000
06/14/2007,0000,22.20000,22.25000,22.10000,22.10000,165000
06/15/2007,0000,22.15000,22.30000,22.15000,22.20000,181000
06/20/2007,0000,22.30000,23.10000,22.25000,22.50000,632000
06/21/2007,0000,22.80000,22.90000,22.20000,22.40000,236000
06/22/2007,0000,22.50000,22.65000,22.40000,22.45000,179000
06/25/2007,0000,22.50000,22.70000,22.50000,22.70000,389000
06/26/2007,0000,22.80000,22.80000,22.60000,22.65000,202000
06/27/2007,0000,22.65000,22.80000,22.65000,22.80000,154000
06/28/2007,0000,22.80000,23.20000,22.80000,22.80000,401000
06/29/2007,0000,22.90000,22.95000,22.85000,22.95000,136000
07/02/2007,0000,23.00000,23.70000,22.90000,23.65000,421000
07/03/2007,0000,23.80000,24.05000,23.70000,23.80000,368000
07/04/2007,0000,24.00000,24.00000,23.60000,23.70000,313000
07/05/2007,0000,23.80000,24.30000,23.70000,24.20000,518000
07/06/2007,0000,24.15000,24.15000,23.90000,24.10000,229000
07/09/2007,0000,24.10000,24.10000,23.90000,24.00000,328000
07/10/2007,0000,24.00000,24.25000,24.00000,24.15000,504000
07/11/2007,0000,24.20000,24.25000,24.00000,24.05000,433000
07/12/2007,0000,24.10000,24.10000,23.80000,24.00000,739000
07/13/2007,0000,24.10000,24.20000,23.95000,23.95000,897000
07/16/2007,0000,24.05000,24.20000,24.05000,24.10000,1327000
07/17/2007,0000,22.00000,22.45000,22.00000,22.15000,769000
07/18/2007,0000,22.15000,22.50000,22.15000,22.25000,549000
07/19/2007,0000,22.20000,22.40000,22.00000,22.20000,264000
07/20/2007,0000,22.20000,22.30000,22.00000,22.30000,306000
07/23/2007,0000,22.20000,22.40000,22.20000,22.25000,262000
07/24/2007,0000,22.25000,22.35000,22.25000,22.30000,300000
07/25/2007,0000,22.30000,22.55000,22.30000,22.50000,542000
07/26/2007,0000,22.55000,24.05000,22.55000,23.70000,8726000
07/27/2007,0000,23.50000,23.50000,22.60000,22.75000,519000
07/30/2007,0000,23.00000,23.00000,22.35000,22.50000,335000
07/31/2007,0000,22.50000,22.75000,22.50000,22.65000,339000
08/01/2007,0000,22.65000,22.75000,22.25000,22.25000,489000
08/02/2007,0000,22.30000,22.60000,20.70000,21.15000,626000
08/03/2007,0000,21.20000,21.45000,21.15000,21.40000,196000
08/06/2007,0000,21.30000,21.55000,21.10000,21.30000,139000
08/07/2007,0000,21.50000,21.60000,21.40000,21.40000,120000
08/08/2007,0000,21.50000,21.55000,21.10000,21.55000,162000
08/09/2007,0000,21.55000,21.55000,21.25000,21.35000,152000
08/10/2007,0000,21.15000,21.15000,20.70000,20.75000,276000
08/13/2007,0000,21.00000,21.25000,20.80000,20.85000,70000
08/14/2007,0000,20.80000,21.30000,20.80000,20.90000,56000
08/15/2007,0000,20.85000,20.85000,20.40000,20.45000,278000
08/16/2007,0000,20.20000,20.40000,19.80000,19.90000,304000
08/17/2007,0000,19.90000,20.00000,19.20000,19.45000,286000
08/20/2007,0000,20.00000,20.70000,19.80000,20.10000,91000
08/21/2007,0000,20.10000,20.10000,19.90000,19.90000,77000
08/22/2007,0000,19.95000,20.35000,19.95000,20.30000,64000
08/23/2007,0000,20.70000,20.70000,20.30000,20.40000,89000
08/24/2007,0000,20.35000,20.35000,20.00000,20.35000,122000
08/27/2007,0000,20.35000,20.50000,20.30000,20.35000,27000
08/28/2007,0000,20.25000,20.45000,20.20000,20.25000,77000
08/29/2007,0000,20.25000,20.30000,20.10000,20.30000,58000
08/30/2007,0000,20.50000,20.65000,20.40000,20.45000,101000
08/31/2007,0000,20.65000,20.75000,20.55000,20.75000,140000
09/03/2007,0000,20.80000,21.30000,20.80000,21.00000,221000
09/04/2007,0000,21.00000,21.25000,20.90000,21.10000,144000
09/05/2007,0000,21.40000,21.40000,21.05000,21.05000,133000
09/06/2007,0000,21.00000,21.25000,20.85000,21.25000,83000
09/07/2007,0000,21.25000,21.25000,21.00000,21.05000,113000
09/10/2007,0000,20.70000,21.05000,20.60000,21.00000,41000
09/11/2007,0000,21.00000,21.20000,20.90000,21.10000,93000
09/12/2007,0000,21.10000,21.30000,20.90000,21.30000,138000
09/13/2007,0000,21.25000,21.25000,21.05000,21.10000,50000
09/14/2007,0000,21.20000,21.25000,21.20000,21.25000,69000
09/17/2007,0000,21.20000,21.25000,21.00000,21.05000,87000
09/19/2007,0000,21.05000,21.20000,21.00000,21.15000,67000
09/20/2007,0000,21.25000,21.30000,21.05000,21.15000,90000
09/21/2007,0000,21.00000,21.30000,21.00000,21.30000,81000
09/26/2007,0000,21.10000,21.30000,21.10000,21.30000,90000
09/27/2007,0000,21.30000,21.50000,21.20000,21.50000,123000
09/28/2007,0000,21.50000,21.55000,21.40000,21.45000,113000
10/01/2007,0000,21.70000,21.75000,21.60000,21.75000,86000
10/02/2007,0000,21.75000,21.75000,21.55000,21.60000,123000
10/03/2007,0000,21.70000,21.75000,21.50000,21.70000,195000
10/04/2007,0000,21.70000,21.85000,21.50000,21.80000,75000
10/05/2007,0000,21.80000,21.80000,21.55000,21.70000,52000
10/08/2007,0000,21.80000,21.90000,21.60000,21.75000,116000
10/09/2007,0000,21.75000,21.75000,21.50000,21.65000,64000
10/11/2007,0000,21.75000,21.75000,21.50000,21.60000,72000
10/12/2007,0000,21.50000,21.60000,21.35000,21.40000,59000
10/15/2007,0000,21.30000,21.45000,21.20000,21.40000,41000
10/16/2007,0000,21.20000,21.40000,21.20000,21.40000,17000
10/17/2007,0000,21.40000,21.45000,21.30000,21.30000,63000
10/18/2007,0000,21.30000,21.35000,21.30000,21.35000,66000
10/19/2007,0000,21.35000,21.40000,21.30000,21.40000,52000
10/22/2007,0000,21.40000,21.40000,21.00000,21.10000,104000
10/23/2007,0000,21.10000,21.35000,21.00000,21.10000,56000
10/24/2007,0000,21.00000,21.20000,21.00000,21.20000,46000
10/25/2007,0000,21.20000,21.20000,21.00000,21.15000,66000
10/26/2007,0000,21.00000,21.30000,21.00000,21.25000,36000
10/29/2007,0000,21.45000,21.45000,21.10000,21.45000,67000
10/30/2007,0000,21.45000,21.45000,21.10000,21.10000,57000
10/31/2007,0000,21.30000,21.30000,21.10000,21.20000,24000
11/01/2007,0000,21.35000,21.40000,21.00000,21.35000,49000
11/02/2007,0000,21.30000,21.30000,21.00000,21.10000,70000
11/05/2007,0000,21.20000,21.20000,21.05000,21.15000,74000
11/06/2007,0000,21.20000,21.30000,21.05000,21.05000,48000
11/07/2007,0000,21.10000,21.20000,21.05000,21.15000,74000
11/08/2007,0000,21.05000,21.25000,20.60000,20.70000,178000
11/09/2007,0000,20.50000,21.15000,20.50000,20.70000,128000
11/12/2007,0000,20.50000,20.90000,20.40000,20.45000,130000
11/13/2007,0000,20.45000,20.65000,20.40000,20.65000,71000
11/14/2007,0000,20.65000,20.80000,20.65000,20.80000,28000
11/15/2007,0000,20.80000,20.80000,20.70000,20.80000,35000
11/16/2007,0000,20.70000,20.80000,20.60000,20.80000,63000
11/19/2007,0000,21.00000,21.00000,20.70000,20.90000,73000
11/20/2007,0000,20.70000,21.00000,20.60000,21.00000,36000
11/21/2007,0000,21.00000,21.00000,20.50000,20.50000,117000
11/22/2007,0000,20.80000,20.85000,20.55000,20.85000,21000
11/23/2007,0000,20.85000,20.85000,20.60000,20.80000,41000
11/26/2007,0000,20.80000,20.80000,20.65000,20.70000,22000
11/27/2007,0000,20.70000,20.70000,19.60000,20.30000,85000
11/28/2007,0000,20.50000,20.50000,20.35000,20.50000,99000
11/29/2007,0000,20.55000,20.70000,20.50000,20.60000,48000
11/30/2007,0000,20.70000,20.80000,20.60000,20.60000,38000
12/03/2007,0000,20.70000,20.90000,20.70000,20.75000,19000
12/04/2007,0000,20.60000,20.75000,20.50000,20.60000,20000
12/05/2007,0000,20.60000,20.80000,20.60000,20.65000,35000
12/06/2007,0000,20.50000,20.65000,20.40000,20.55000,146000
12/07/2007,0000,20.75000,21.40000,20.70000,20.90000,121000
12/10/2007,0000,20.85000,21.30000,20.85000,21.20000,135000
12/11/2007,0000,21.20000,21.30000,21.00000,21.00000,22000
12/12/2007,0000,21.00000,21.20000,20.75000,21.20000,59000
12/13/2007,0000,21.00000,21.10000,20.80000,20.90000,29000
12/14/2007,0000,20.70000,20.70000,20.20000,20.60000,103000
12/17/2007,0000,20.60000,20.60000,20.00000,20.10000,136000
12/18/2007,0000,20.00000,20.10000,19.80000,20.00000,191000
12/19/2007,0000,20.00000,20.35000,19.90000,20.05000,79000
12/20/2007,0000,20.05000,20.05000,19.85000,19.95000,65000
12/21/2007,0000,20.00000,20.00000,19.90000,20.00000,39000
12/24/2007,0000,20.10000,20.10000,19.85000,19.90000,85000
12/25/2007,0000,19.95000,20.10000,19.95000,19.95000,74000
12/26/2007,0000,20.00000,20.20000,19.95000,20.20000,24000
12/27/2007,0000,20.30000,20.30000,20.20000,20.20000,19000
12/28/2007,0000,20.00000,20.45000,20.00000,20.20000,63000
12/31/2007,0000,20.20000,20.35000,20.10000,20.35000,21000
01/02/2008,0000,20.35000,20.35000,20.25000,20.35000,42000
01/03/2008,0000,20.30000,20.30000,20.20000,20.30000,38000
01/04/2008,0000,20.35000,20.35000,20.30000,20.30000,41000
01/07/2008,0000,20.30000,20.50000,20.00000,20.25000,49000
01/08/2008,0000,20.25000,20.25000,20.00000,20.15000,71000
01/09/2008,0000,20.10000,20.15000,20.05000,20.15000,7000
01/10/2008,0000,20.15000,20.35000,20.10000,20.10000,72000
01/11/2008,0000,20.30000,20.30000,20.30000,20.30000,11000
01/14/2008,0000,20.35000,20.40000,20.30000,20.30000,49000
01/15/2008,0000,20.40000,20.60000,20.40000,20.45000,128000
01/16/2008,0000,20.45000,20.60000,20.35000,20.40000,85000
01/17/2008,0000,20.20000,20.40000,20.05000,20.40000,144000
01/18/2008,0000,20.30000,20.40000,20.15000,20.40000,85000
01/21/2008,0000,20.40000,20.70000,20.40000,20.40000,64000
01/22/2008,0000,20.20000,20.30000,19.80000,19.80000,177000
01/23/2008,0000,19.80000,20.45000,19.80000,19.80000,121000
01/24/2008,0000,20.00000,20.00000,19.80000,19.85000,45000
01/25/2008,0000,19.85000,20.15000,19.85000,20.00000,33000
01/28/2008,0000,20.00000,20.15000,19.90000,19.90000,42000
01/29/2008,0000,19.90000,20.00000,19.80000,19.95000,51000
01/30/2008,0000,20.00000,20.10000,19.85000,20.10000,41000
01/31/2008,0000,20.10000,20.10000,19.95000,20.00000,26000
02/01/2008,0000,20.10000,20.10000,19.95000,20.10000,37000
02/12/2008,0000,20.00000,20.10000,20.00000,20.10000,80000
02/13/2008,0000,20.10000,20.10000,20.00000,20.00000,86000
02/14/2008,0000,20.10000,20.10000,20.05000,20.10000,50000
02/15/2008,0000,20.10000,20.20000,20.05000,20.15000,85000
02/18/2008,0000,20.15000,20.30000,20.15000,20.30000,88000
02/19/2008,0000,20.30000,20.50000,20.30000,20.40000,23000
02/20/2008,0000,20.40000,20.40000,20.20000,20.40000,25000
02/21/2008,0000,20.50000,20.50000,20.30000,20.40000,84000
02/22/2008,0000,20.35000,20.60000,20.35000,20.35000,234000
02/25/2008,0000,20.40000,20.90000,20.40000,20.80000,302000
02/26/2008,0000,20.80000,20.95000,20.70000,20.85000,89000
02/27/2008,0000,20.85000,21.05000,20.85000,20.90000,150000
02/29/2008,0000,20.90000,21.25000,20.85000,21.25000,111000
03/03/2008,0000,21.00000,21.80000,21.00000,21.70000,379000
03/04/2008,0000,21.70000,21.80000,21.40000,21.65000,191000
03/05/2008,0000,21.60000,21.80000,21.50000,21.65000,180000
03/06/2008,0000,21.65000,22.25000,21.65000,22.00000,238000
03/07/2008,0000,21.80000,22.00000,21.75000,21.85000,148000
03/10/2008,0000,21.80000,21.80000,21.50000,21.60000,254000
03/11/2008,0000,21.50000,21.90000,21.50000,21.75000,213000
03/12/2008,0000,21.75000,22.00000,21.75000,21.95000,103000
03/13/2008,0000,22.00000,22.05000,21.85000,21.85000,105000
03/14/2008,0000,21.85000,21.95000,21.80000,21.90000,106000
03/17/2008,0000,21.95000,22.05000,21.80000,22.00000,184000
03/18/2008,0000,22.00000,22.00000,21.80000,21.95000,64000
03/19/2008,0000,22.00000,22.00000,21.90000,21.90000,225000
03/20/2008,0000,22.20000,22.25000,21.90000,22.10000,117000
03/21/2008,0000,22.20000,22.85000,22.20000,22.65000,582000
03/24/2008,0000,23.20000,23.20000,22.80000,23.00000,476000
03/25/2008,0000,23.00000,23.20000,22.60000,22.85000,345000
03/26/2008,0000,22.90000,23.50000,22.90000,23.30000,467000
03/27/2008,0000,23.30000,23.60000,23.25000,23.45000,442000
03/28/2008,0000,23.45000,23.60000,23.40000,23.60000,139000
03/31/2008,0000,23.65000,23.65000,23.20000,23.20000,224000
04/01/2008,0000,23.20000,23.30000,23.00000,23.15000,111000
04/02/2008,0000,23.20000,23.30000,23.00000,23.15000,143000
04/03/2008,0000,23.00000,23.05000,22.80000,22.95000,151000
04/07/2008,0000,22.80000,23.20000,22.80000,23.20000,39000
04/08/2008,0000,23.20000,23.20000,23.00000,23.20000,54000
04/09/2008,0000,23.20000,23.20000,23.00000,23.00000,102000
04/10/2008,0000,23.00000,23.20000,23.00000,23.10000,57000
04/11/2008,0000,23.40000,23.40000,23.15000,23.40000,60000
04/14/2008,0000,23.60000,24.20000,23.60000,24.05000,423000
04/15/2008,0000,24.10000,24.10000,23.75000,24.00000,306000
04/16/2008,0000,24.00000,24.00000,23.60000,23.80000,233000
04/17/2008,0000,24.00000,24.20000,23.75000,23.75000,152000
04/18/2008,0000,23.80000,23.90000,23.60000,23.80000,108000
04/21/2008,0000,24.00000,24.10000,23.85000,23.95000,93000
04/22/2008,0000,23.95000,24.05000,23.80000,24.05000,173000
04/23/2008,0000,24.00000,24.00000,23.80000,23.80000,190000
04/24/2008,0000,23.85000,23.95000,23.60000,23.60000,63000
04/25/2008,0000,23.80000,23.80000,23.55000,23.70000,25000
04/28/2008,0000,23.80000,23.90000,23.65000,23.75000,32000
04/29/2008,0000,23.70000,23.70000,23.50000,23.65000,259000
04/30/2008,0000,23.60000,23.75000,23.50000,23.60000,43000
05/02/2008,0000,23.70000,23.70000,23.50000,23.60000,67000
05/05/2008,0000,24.00000,24.00000,23.70000,23.80000,131000
05/06/2008,0000,23.80000,23.85000,23.70000,23.80000,51000
05/07/2008,0000,23.75000,23.75000,23.55000,23.55000,30000
05/08/2008,0000,23.85000,23.85000,23.50000,23.50000,99000
05/09/2008,0000,23.75000,23.75000,23.55000,23.70000,37000
05/12/2008,0000,23.75000,25.30000,23.75000,24.40000,1374000
05/13/2008,0000,24.80000,24.80000,24.15000,24.80000,178000
05/14/2008,0000,24.70000,24.70000,24.40000,24.50000,36000
05/15/2008,0000,24.50000,24.50000,24.30000,24.40000,110000
05/16/2008,0000,24.30000,24.50000,24.20000,24.45000,84000
05/19/2008,0000,24.50000,24.50000,24.20000,24.50000,114000
05/20/2008,0000,24.70000,24.90000,24.35000,24.50000,204000
05/21/2008,0000,24.30000,24.50000,24.30000,24.30000,44000
05/22/2008,0000,24.30000,24.40000,24.10000,24.25000,133000
05/23/2008,0000,24.50000,24.50000,24.15000,24.25000,203000
05/26/2008,0000,24.25000,24.45000,24.15000,24.25000,161000
05/27/2008,0000,24.25000,24.50000,24.20000,24.45000,185000
05/28/2008,0000,24.30000,24.30000,24.15000,24.15000,118000
05/29/2008,0000,24.15000,24.15000,23.60000,23.75000,308000
05/30/2008,0000,23.80000,23.80000,23.45000,23.55000,187000
06/02/2008,0000,23.40000,23.55000,23.30000,23.30000,77000
06/03/2008,0000,23.30000,23.50000,23.30000,23.50000,27000
06/04/2008,0000,23.50000,23.80000,23.50000,23.50000,20000
06/05/2008,0000,23.50000,23.70000,23.35000,23.35000,56000
06/06/2008,0000,23.40000,23.70000,23.35000,23.70000,84000
06/10/2008,0000,23.60000,23.70000,23.40000,23.40000,27000
06/11/2008,0000,23.40000,23.40000,23.20000,23.20000,177000
06/12/2008,0000,23.15000,23.15000,22.60000,22.60000,146000
06/13/2008,0000,22.70000,22.85000,22.70000,22.75000,48000
06/16/2008,0000,23.40000,23.40000,22.80000,23.15000,80000
06/17/2008,0000,23.20000,23.20000,22.80000,23.00000,36000
06/18/2008,0000,23.10000,23.25000,23.10000,23.20000,38000
06/19/2008,0000,23.05000,23.05000,22.55000,23.00000,81000
06/20/2008,0000,23.00000,23.00000,22.60000,22.60000,50000
06/23/2008,0000,22.60000,23.00000,22.60000,22.65000,62000
06/24/2008,0000,22.65000,22.90000,22.65000,22.70000,55000
06/25/2008,0000,22.80000,22.90000,22.70000,22.85000,57000
06/26/2008,0000,23.20000,23.60000,23.00000,23.00000,119000
06/27/2008,0000,22.60000,22.85000,22.50000,22.60000,157000
06/30/2008,0000,22.60000,22.80000,22.55000,22.55000,103000
07/01/2008,0000,22.70000,23.30000,22.50000,22.50000,129000
07/02/2008,0000,22.55000,23.00000,22.50000,22.70000,85000
07/03/2008,0000,22.50000,22.70000,22.40000,22.70000,80000
07/04/2008,0000,22.70000,23.10000,22.55000,22.55000,35000
07/07/2008,0000,22.50000,22.65000,22.50000,22.55000,24000
07/08/2008,0000,22.55000,22.60000,22.00000,22.60000,104000
07/09/2008,0000,22.80000,22.90000,22.10000,22.10000,39000
07/10/2008,0000,22.00000,22.50000,22.00000,22.50000,29000
07/11/2008,0000,22.30000,22.50000,22.15000,22.50000,43000
07/14/2008,0000,22.50000,22.90000,22.50000,22.90000,79000
07/15/2008,0000,22.70000,22.70000,22.20000,22.30000,93000
07/16/2008,0000,22.35000,22.40000,21.90000,21.90000,179000
07/17/2008,0000,22.10000,22.15000,21.85000,22.10000,363000
07/18/2008,0000,22.20000,22.20000,21.60000,21.70000,212000
07/21/2008,0000,22.00000,22.50000,22.00000,22.50000,141000
07/22/2008,0000,22.80000,23.10000,22.70000,22.75000,348000
07/23/2008,0000,20.50000,20.95000,20.50000,20.90000,361000
07/24/2008,0000,20.95000,21.00000,20.90000,21.00000,64000
07/25/2008,0000,20.90000,20.90000,20.65000,20.90000,49000
07/29/2008,0000,20.60000,20.90000,20.00000,20.00000,191000
07/30/2008,0000,20.10000,20.15000,19.95000,20.00000,146000
07/31/2008,0000,20.10000,20.10000,19.70000,19.80000,99000
08/01/2008,0000,19.80000,20.00000,19.30000,20.00000,293000
08/04/2008,0000,19.60000,19.95000,19.60000,19.95000,25000
08/05/2008,0000,19.80000,19.80000,19.30000,19.45000,151000
08/06/2008,0000,19.60000,19.80000,19.20000,19.70000,80000
08/07/2008,0000,19.75000,19.75000,19.35000,19.70000,38000
08/08/2008,0000,19.50000,19.90000,19.50000,19.80000,45000
08/11/2008,0000,19.90000,19.95000,19.85000,19.95000,3000
08/12/2008,0000,20.00000,20.00000,19.85000,19.95000,94000
08/13/2008,0000,19.95000,20.10000,19.90000,20.10000,24000
08/14/2008,0000,20.10000,20.10000,20.10000,20.10000,34000
08/15/2008,0000,20.10000,20.25000,20.10000,20.10000,38000
08/18/2008,0000,20.15000,20.15000,19.90000,19.90000,29000
08/19/2008,0000,20.00000,20.00000,19.50000,19.80000,73000
08/20/2008,0000,19.95000,20.00000,19.70000,19.75000,60000
08/21/2008,0000,19.95000,19.95000,19.60000,19.60000,109000
08/22/2008,0000,19.60000,19.85000,19.60000,19.80000,26000
08/25/2008,0000,20.00000,20.10000,19.95000,19.95000,34000
08/26/2008,0000,20.00000,20.20000,20.00000,20.10000,72000
08/27/2008,0000,20.20000,20.50000,20.15000,20.40000,587000
08/28/2008,0000,20.50000,20.50000,20.25000,20.40000,25000
08/29/2008,0000,20.45000,20.45000,20.25000,20.25000,28000
09/01/2008,0000,20.30000,20.30000,20.00000,20.00000,125000
09/02/2008,0000,20.00000,20.30000,20.00000,20.05000,216000
09/03/2008,0000,20.00000,20.10000,19.90000,19.90000,216000
09/04/2008,0000,20.20000,20.20000,19.65000,19.65000,103000
09/05/2008,0000,19.50000,19.50000,19.20000,19.45000,236000
09/08/2008,0000,19.45000,20.10000,19.45000,20.05000,111000
09/09/2008,0000,19.75000,19.75000,19.65000,19.70000,26000
09/10/2008,0000,19.70000,20.10000,19.70000,20.00000,150000
09/11/2008,0000,20.20000,20.20000,19.55000,19.55000,113000
09/12/2008,0000,19.85000,19.85000,19.50000,19.70000,55000
09/15/2008,0000,19.70000,19.80000,19.30000,19.35000,235000
09/16/2008,0000,19.30000,19.35000,19.05000,19.10000,342000
09/17/2008,0000,19.10000,19.20000,18.85000,18.90000,120000
09/18/2008,0000,18.70000,18.70000,17.70000,18.50000,226000
09/19/2008,0000,18.70000,19.00000,18.70000,19.00000,133000
09/22/2008,0000,19.10000,19.10000,18.70000,18.80000,197000
09/23/2008,0000,18.80000,19.00000,18.80000,19.00000,87000
09/24/2008,0000,19.00000,19.00000,18.95000,18.95000,38000
09/25/2008,0000,18.95000,19.15000,18.95000,19.00000,41000
09/26/2008,0000,19.00000,19.00000,18.80000,18.95000,40000
09/30/2008,0000,18.50000,18.65000,18.10000,18.50000,108000
10/01/2008,0000,18.50000,18.90000,18.50000,18.60000,85000
10/02/2008,0000,19.00000,19.00000,18.65000,18.65000,52000
10/03/2008,0000,18.70000,18.80000,18.65000,18.65000,50000
10/06/2008,0000,18.65000,18.80000,18.40000,18.45000,64000
10/07/2008,0000,18.40000,18.60000,18.40000,18.40000,75000
10/08/2008,0000,18.40000,18.45000,17.90000,17.90000,97000
10/09/2008,0000,18.00000,18.00000,17.55000,17.85000,190000
10/13/2008,0000,17.25000,19.05000,17.25000,19.05000,294000
10/14/2008,0000,18.80000,19.25000,18.40000,18.60000,552000
10/15/2008,0000,18.40000,18.40000,17.95000,17.95000,189000
10/16/2008,0000,17.35000,17.35000,17.35000,17.35000,88000
10/17/2008,0000,17.30000,18.05000,17.00000,18.05000,132000
10/20/2008,0000,17.50000,17.80000,17.45000,17.45000,47000
10/21/2008,0000,17.60000,17.75000,17.30000,17.30000,144000
10/22/2008,0000,18.00000,18.00000,17.30000,17.30000,37000
10/23/2008,0000,16.70000,17.05000,16.70000,16.75000,247000
10/24/2008,0000,16.50000,16.50000,16.20000,16.20000,157000
10/27/2008,0000,15.10000,15.85000,15.10000,15.85000,259000
10/28/2008,0000,15.05000,15.35000,14.75000,15.10000,261000
10/29/2008,0000,15.60000,15.60000,14.90000,15.20000,189000
10/30/2008,0000,15.20000,16.10000,15.10000,16.00000,103000
10/31/2008,0000,16.00000,16.40000,15.80000,16.35000,113000
11/03/2008,0000,16.40000,16.40000,16.00000,16.40000,61000
11/04/2008,0000,16.50000,16.50000,16.25000,16.50000,50000
11/05/2008,0000,16.75000,16.95000,16.60000,16.65000,69000
11/06/2008,0000,15.80000,16.40000,15.80000,16.20000,61000
11/07/2008,0000,16.00000,16.15000,15.80000,16.15000,65000
11/10/2008,0000,16.00000,16.30000,16.00000,16.20000,79000
11/11/2008,0000,16.00000,16.50000,15.80000,16.25000,49000
11/12/2008,0000,16.00000,16.20000,16.00000,16.00000,51000
11/13/2008,0000,15.50000,15.80000,15.50000,15.75000,97000
11/14/2008,0000,15.75000,16.00000,15.75000,15.80000,33000
11/17/2008,0000,15.80000,15.90000,15.60000,15.90000,27000
11/18/2008,0000,15.65000,15.80000,15.50000,15.60000,81000
11/19/2008,0000,15.75000,15.75000,15.35000,15.75000,52000
11/20/2008,0000,15.10000,15.60000,15.05000,15.35000,109000
11/21/2008,0000,15.10000,15.20000,15.00000,15.20000,58000
11/24/2008,0000,15.40000,15.40000,15.20000,15.20000,34000
11/25/2008,0000,15.60000,15.60000,15.40000,15.40000,17000
11/26/2008,0000,15.45000,15.50000,15.40000,15.40000,15000
11/27/2008,0000,15.80000,15.90000,15.65000,15.85000,56000
11/28/2008,0000,15.90000,15.90000,15.60000,15.70000,27000
12/01/2008,0000,15.70000,15.85000,15.60000,15.85000,22000
12/02/2008,0000,15.40000,15.75000,15.30000,15.65000,19000
12/03/2008,0000,15.50000,15.70000,15.50000,15.50000,25000
12/04/2008,0000,15.70000,15.70000,15.45000,15.45000,35000
12/05/2008,0000,15.70000,15.95000,15.50000,15.60000,21000
12/08/2008,0000,15.65000,15.85000,15.60000,15.80000,31000
12/09/2008,0000,15.80000,15.90000,15.70000,15.80000,29000
12/10/2008,0000,15.90000,16.00000,15.85000,16.00000,66000
12/11/2008,0000,16.05000,16.30000,16.05000,16.15000,54000
12/12/2008,0000,16.05000,16.40000,16.00000,16.15000,106000
12/15/2008,0000,16.30000,16.30000,16.10000,16.20000,13000
12/16/2008,0000,16.20000,16.20000,15.80000,15.80000,58000
12/17/2008,0000,16.10000,16.35000,15.85000,16.00000,90000
12/18/2008,0000,16.15000,16.15000,15.95000,15.95000,29000
12/19/2008,0000,16.05000,16.15000,15.90000,16.15000,39000
12/22/2008,0000,16.15000,16.15000,15.90000,15.90000,104000
12/23/2008,0000,15.90000,16.15000,15.70000,16.00000,100000
12/24/2008,0000,15.90000,16.10000,15.90000,16.10000,48000
12/25/2008,0000,16.05000,16.10000,15.95000,15.95000,12000
12/26/2008,0000,16.00000,16.10000,15.95000,16.00000,23000
12/29/2008,0000,16.00000,16.10000,15.95000,16.10000,19000
12/30/2008,0000,16.05000,16.25000,16.00000,16.15000,79000
12/31/2008,0000,16.15000,16.15000,16.10000,16.10000,14000
01/05/2009,0000,16.30000,16.40000,16.00000,16.10000,52000
01/06/2009,0000,16.30000,16.30000,16.20000,16.25000,14000
01/07/2009,0000,16.25000,16.40000,16.20000,16.40000,36000
01/08/2009,0000,16.20000,16.35000,16.05000,16.15000,130000
01/09/2009,0000,16.05000,16.30000,16.05000,16.20000,53000
01/12/2009,0000,16.30000,16.90000,16.30000,16.90000,191000
01/13/2009,0000,16.90000,17.30000,16.90000,17.30000,187000
01/14/2009,0000,17.30000,17.45000,17.15000,17.15000,73000
01/15/2009,0000,17.10000,17.20000,17.00000,17.15000,72000
01/16/2009,0000,17.20000,17.20000,16.80000,17.15000,46000
01/19/2009,0000,17.10000,17.20000,17.00000,17.10000,39000
01/20/2009,0000,16.75000,17.05000,16.75000,17.00000,36000
01/21/2009,0000,16.90000,17.40000,16.70000,17.00000,47000
02/02/2009,0000,17.00000,17.00000,16.55000,16.95000,122000
02/03/2009,0000,17.00000,17.20000,16.85000,17.15000,32000
02/04/2009,0000,17.15000,17.15000,17.00000,17.15000,7000
02/05/2009,0000,17.00000,17.20000,17.00000,17.20000,24000
02/06/2009,0000,17.00000,18.40000,17.00000,17.70000,209000
02/09/2009,0000,17.70000,17.70000,17.20000,17.60000,137000
02/10/2009,0000,17.40000,17.45000,17.25000,17.45000,58000
02/11/2009,0000,17.60000,18.65000,17.50000,17.90000,446000
02/12/2009,0000,18.00000,18.30000,17.95000,18.00000,94000
02/13/2009,0000,18.30000,18.70000,18.10000,18.60000,114000
02/16/2009,0000,18.60000,19.65000,18.60000,19.30000,459000
02/17/2009,0000,19.90000,19.90000,18.70000,18.70000,412000
02/18/2009,0000,18.45000,19.05000,18.45000,19.05000,93000
02/19/2009,0000,18.80000,18.95000,18.50000,18.85000,67000
02/20/2009,0000,18.90000,18.90000,18.65000,18.80000,41000
02/23/2009,0000,18.70000,18.85000,18.60000,18.80000,66000
02/24/2009,0000,18.70000,18.80000,18.55000,18.55000,47000
02/25/2009,0000,18.70000,18.95000,18.70000,18.70000,32000
02/26/2009,0000,18.95000,18.95000,18.70000,18.75000,33000
02/27/2009,0000,18.75000,18.95000,18.75000,18.90000,16000
03/02/2009,0000,18.90000,18.90000,18.45000,18.60000,65000
03/03/2009,0000,18.60000,18.65000,18.30000,18.65000,36000
03/04/2009,0000,18.65000,19.15000,18.65000,19.00000,90000
03/05/2009,0000,19.20000,19.30000,19.00000,19.30000,85000
03/06/2009,0000,19.10000,19.30000,18.95000,19.30000,71000
03/09/2009,0000,19.30000,19.70000,19.25000,19.60000,214000
03/10/2009,0000,19.70000,19.85000,19.60000,19.60000,64000
03/11/2009,0000,19.90000,20.15000,19.80000,20.05000,238000
03/12/2009,0000,20.10000,20.20000,20.00000,20.05000,259000
03/13/2009,0000,20.15000,20.40000,20.05000,20.40000,165000
03/16/2009,0000,20.40000,20.85000,20.40000,20.70000,375000
03/17/2009,0000,20.80000,20.85000,20.40000,20.50000,205000
03/18/2009,0000,20.60000,20.75000,20.60000,20.75000,208000
03/19/2009,0000,20.75000,20.85000,20.70000,20.80000,198000
03/20/2009,0000,20.80000,20.80000,20.20000,20.40000,413000
03/23/2009,0000,20.50000,20.70000,20.45000,20.50000,149000
03/24/2009,0000,20.60000,20.70000,20.30000,20.65000,311000
03/25/2009,0000,20.65000,20.80000,20.50000,20.70000,211000
03/26/2009,0000,20.80000,21.10000,20.70000,21.05000,219000
03/27/2009,0000,21.10000,22.10000,21.10000,22.10000,362000
03/30/2009,0000,21.95000,21.95000,21.10000,21.10000,120000
03/31/2009,0000,21.00000,21.70000,21.00000,21.45000,159000
04/01/2009,0000,21.45000,22.10000,21.45000,21.95000,282000
04/02/2009,0000,22.30000,23.20000,22.30000,22.80000,509000
04/03/2009,0000,23.00000,23.80000,22.60000,23.35000,617000
04/06/2009,0000,23.70000,23.80000,23.35000,23.35000,344000
04/07/2009,0000,23.15000,23.35000,22.95000,23.35000,99000
04/08/2009,0000,23.55000,23.55000,23.00000,23.10000,249000
04/09/2009,0000,23.30000,23.30000,22.90000,23.00000,306000
04/10/2009,0000,23.20000,23.30000,22.90000,23.10000,236000
04/13/2009,0000,23.40000,24.55000,23.40000,24.30000,996000
04/14/2009,0000,24.70000,25.00000,24.35000,24.40000,494000
04/15/2009,0000,24.40000,24.55000,23.80000,24.40000,352000
04/16/2009,0000,24.80000,24.80000,24.10000,24.30000,167000
04/17/2009,0000,24.45000,24.60000,23.30000,23.30000,731000
04/20/2009,0000,23.40000,23.50000,22.80000,23.10000,372000
04/21/2009,0000,23.00000,23.50000,23.00000,23.50000,288000
04/22/2009,0000,23.60000,23.70000,23.35000,23.60000,204000
04/23/2009,0000,23.60000,23.70000,23.20000,23.65000,164000
04/24/2009,0000,23.65000,24.00000,23.65000,23.65000,262000
04/27/2009,0000,23.95000,23.95000,23.20000,23.50000,239000
04/28/2009,0000,23.50000,23.50000,22.90000,23.05000,284000
04/29/2009,0000,23.05000,23.10000,22.60000,23.00000,379000
04/30/2009,0000,23.20000,24.35000,23.20000,24.00000,735000
05/04/2009,0000,24.20000,25.00000,23.80000,24.65000,864000
05/05/2009,0000,24.85000,24.85000,24.00000,24.25000,764000
05/06/2009,0000,24.45000,24.85000,24.30000,24.50000,701000
05/07/2009,0000,24.80000,24.95000,24.30000,24.35000,783000
05/08/2009,0000,24.40000,24.60000,23.90000,24.30000,603000
05/11/2009,0000,24.35000,24.60000,24.05000,24.30000,643000
05/12/2009,0000,24.50000,24.50000,24.05000,24.20000,771000
05/13/2009,0000,24.20000,25.85000,24.20000,25.85000,4322000
05/14/2009,0000,25.85000,25.95000,24.60000,24.70000,2343000
05/15/2009,0000,25.20000,25.80000,24.80000,25.00000,1757000
05/18/2009,0000,25.30000,25.30000,24.45000,24.65000,1789000
05/19/2009,0000,25.00000,25.65000,24.80000,25.00000,1076000
05/20/2009,0000,25.20000,25.20000,24.85000,25.10000,453000
05/21/2009,0000,25.20000,26.85000,25.10000,26.15000,2598000
05/22/2009,0000,26.30000,27.80000,26.00000,27.50000,2293000
05/25/2009,0000,28.00000,28.65000,27.00000,27.50000,1909000
05/26/2009,0000,27.50000,27.70000,26.25000,26.50000,1402000
05/27/2009,0000,26.70000,27.45000,26.60000,27.40000,829000
06/01/2009,0000,28.00000,28.40000,27.50000,28.25000,1559000
06/02/2009,0000,28.50000,30.15000,27.80000,29.10000,2824000
06/03/2009,0000,29.00000,29.05000,28.30000,29.00000,970000
06/04/2009,0000,29.15000,30.20000,28.90000,29.05000,1834000
06/05/2009,0000,29.10000,29.40000,28.70000,28.75000,1014000
06/08/2009,0000,29.00000,29.00000,27.70000,27.75000,1098000
06/09/2009,0000,27.75000,27.75000,26.65000,26.75000,1286000
06/10/2009,0000,27.00000,27.25000,26.20000,26.50000,1359000
06/11/2009,0000,27.00000,28.00000,26.80000,27.60000,855000
06/12/2009,0000,27.65000,28.30000,27.50000,27.55000,949000
06/15/2009,0000,27.45000,27.45000,26.60000,26.80000,434000
06/16/2009,0000,26.10000,27.25000,26.10000,27.25000,446000
06/17/2009,0000,27.40000,28.10000,27.15000,27.65000,740000
06/18/2009,0000,28.10000,28.25000,27.65000,27.90000,573000
06/19/2009,0000,27.90000,29.30000,27.90000,28.85000,1016000
06/22/2009,0000,29.20000,30.00000,29.20000,29.65000,1080000
06/23/2009,0000,29.30000,30.00000,29.00000,29.75000,1019000
06/24/2009,0000,30.00000,30.75000,29.40000,30.00000,2096000
06/25/2009,0000,30.35000,30.50000,29.75000,29.80000,1000000
06/26/2009,0000,30.00000,30.35000,29.95000,30.00000,922000
06/29/2009,0000,30.50000,30.50000,29.65000,29.65000,512000
06/30/2009,0000,29.80000,29.90000,28.50000,29.30000,1091000
07/01/2009,0000,29.20000,29.60000,29.05000,29.35000,418000
07/02/2009,0000,29.35000,29.55000,29.25000,29.25000,530000
07/03/2009,0000,29.05000,29.65000,29.00000,29.60000,417000
07/06/2009,0000,29.80000,30.00000,29.70000,29.85000,522000
07/07/2009,0000,30.00000,30.00000,29.60000,29.70000,597000
07/08/2009,0000,29.70000,29.80000,29.30000,29.45000,569000
07/09/2009,0000,29.50000,30.10000,29.45000,29.80000,792000
07/10/2009,0000,29.90000,30.00000,29.50000,29.55000,379000
07/13/2009,0000,30.00000,30.00000,29.25000,29.55000,1298000
07/14/2009,0000,29.70000,30.00000,29.60000,29.85000,473000
07/15/2009,0000,29.85000,30.45000,29.85000,30.20000,1121000
07/16/2009,0000,30.50000,30.60000,29.90000,29.90000,1144000
07/17/2009,0000,30.00000,30.20000,29.60000,29.90000,982000
07/20/2009,0000,30.20000,31.90000,30.10000,31.65000,1957000
07/21/2009,0000,31.90000,31.90000,31.10000,31.45000,1456000
07/22/2009,0000,31.50000,31.65000,31.20000,31.55000,1888000
07/23/2009,0000,29.85000,29.95000,28.95000,29.05000,1768000
07/24/2009,0000,29.20000,29.35000,28.50000,28.60000,1280000
07/27/2009,0000,28.85000,29.00000,28.60000,28.65000,485000
07/28/2009,0000,28.90000,29.00000,28.70000,28.80000,604000
07/29/2009,0000,29.00000,29.20000,28.75000,28.85000,735000
07/30/2009,0000,28.90000,29.00000,28.60000,28.70000,349000
07/31/2009,0000,29.00000,29.10000,28.80000,29.00000,500000
08/03/2009,0000,29.10000,29.35000,28.80000,29.10000,626000
08/04/2009,0000,29.40000,29.40000,28.80000,28.80000,443000
08/05/2009,0000,28.90000,29.35000,28.70000,28.80000,701000
08/06/2009,0000,28.80000,28.85000,27.80000,28.75000,879000
08/10/2009,0000,28.50000,28.90000,28.50000,28.75000,373000
08/11/2009,0000,28.80000,28.90000,28.70000,28.80000,300000
08/12/2009,0000,28.90000,29.10000,28.70000,29.00000,573000
08/13/2009,0000,29.15000,29.90000,29.15000,29.50000,1049000
08/14/2009,0000,29.50000,29.60000,29.10000,29.10000,427000
08/17/2009,0000,29.30000,29.30000,28.80000,28.80000,228000
08/18/2009,0000,28.70000,28.80000,27.70000,27.80000,523000
08/19/2009,0000,27.80000,28.20000,27.50000,27.65000,483000
08/20/2009,0000,27.65000,27.65000,26.80000,27.40000,643000
08/21/2009,0000,27.60000,28.00000,27.55000,27.75000,460000
08/24/2009,0000,28.10000,28.20000,27.90000,28.00000,364000
08/25/2009,0000,28.00000,28.00000,27.65000,27.80000,168000
08/26/2009,0000,27.80000,27.80000,27.15000,27.55000,145000
08/27/2009,0000,27.40000,27.85000,27.30000,27.50000,161000
08/28/2009,0000,27.40000,27.70000,27.20000,27.60000,237000
08/31/2009,0000,27.70000,28.30000,27.40000,28.10000,370000
09/01/2009,0000,28.10000,28.35000,28.00000,28.35000,269000
09/02/2009,0000,28.20000,28.45000,28.20000,28.30000,291000
09/03/2009,0000,28.35000,28.80000,28.20000,28.65000,399000
09/04/2009,0000,29.00000,29.00000,28.50000,28.60000,437000
09/07/2009,0000,28.60000,28.90000,28.60000,28.90000,353000
09/08/2009,0000,29.00000,29.25000,28.90000,28.90000,429000
09/09/2009,0000,29.05000,29.25000,28.90000,28.90000,624000
09/10/2009,0000,29.20000,29.30000,28.75000,29.00000,544000
09/11/2009,0000,29.50000,29.90000,29.20000,29.70000,882000
09/14/2009,0000,29.90000,30.00000,29.50000,29.70000,459000
09/15/2009,0000,29.90000,29.95000,29.80000,29.90000,409000
09/16/2009,0000,30.00000,30.00000,29.65000,30.00000,352000
09/17/2009,0000,30.00000,30.10000,29.75000,30.00000,293000
09/18/2009,0000,30.00000,30.10000,29.85000,30.10000,382000
09/21/2009,0000,30.00000,30.40000,30.00000,30.35000,477000
09/22/2009,0000,30.30000,30.30000,30.00000,30.15000,274000
09/23/2009,0000,30.20000,30.20000,29.85000,29.95000,835000
09/24/2009,0000,30.00000,30.00000,29.75000,29.80000,270000
09/25/2009,0000,30.00000,30.00000,29.90000,29.90000,322000
09/28/2009,0000,30.00000,30.05000,29.90000,30.00000,520000
09/29/2009,0000,30.00000,30.10000,29.95000,30.00000,356000
09/30/2009,0000,30.00000,30.35000,29.95000,30.15000,523000
10/01/2009,0000,30.20000,30.30000,29.90000,30.00000,576000
10/02/2009,0000,30.00000,30.10000,29.90000,30.00000,505000
10/05/2009,0000,29.95000,30.10000,29.95000,30.10000,128000
10/06/2009,0000,30.15000,30.85000,30.10000,30.55000,633000
10/07/2009,0000,30.80000,31.45000,30.65000,31.30000,1037000
10/08/2009,0000,31.50000,32.05000,31.25000,31.30000,1300000
10/09/2009,0000,31.30000,31.80000,31.30000,31.40000,390000
10/12/2009,0000,31.80000,31.80000,31.40000,31.50000,386000
10/13/2009,0000,31.50000,31.50000,30.80000,31.00000,484000
10/14/2009,0000,31.05000,31.20000,31.00000,31.15000,498000
10/15/2009,0000,31.20000,31.40000,31.00000,31.00000,354000
10/16/2009,0000,31.00000,31.20000,31.00000,31.10000,288000
10/19/2009,0000,31.00000,31.40000,31.00000,31.20000,180000
10/20/2009,0000,31.25000,31.25000,31.05000,31.10000,364000
10/21/2009,0000,31.10000,31.10000,31.00000,31.00000,362000
10/22/2009,0000,31.05000,31.10000,30.95000,31.00000,253000
10/23/2009,0000,31.00000,31.20000,31.00000,31.15000,229000
10/26/2009,0000,31.15000,31.20000,31.00000,31.05000,105000
10/27/2009,0000,31.05000,31.15000,30.90000,31.10000,341000
10/28/2009,0000,31.10000,31.20000,31.05000,31.05000,238000
10/29/2009,0000,31.00000,31.00000,30.00000,30.45000,797000
10/30/2009,0000,30.75000,31.10000,30.45000,30.80000,438000
11/02/2009,0000,30.70000,31.00000,30.55000,30.80000,258000
11/03/2009,0000,31.10000,31.10000,30.75000,30.80000,82000
11/04/2009,0000,30.80000,31.10000,30.80000,31.00000,109000
11/05/2009,0000,31.00000,31.10000,30.80000,30.80000,99000
11/06/2009,0000,31.00000,31.00000,30.65000,30.70000,342000
11/09/2009,0000,31.00000,31.20000,30.95000,31.00000,261000
11/10/2009,0000,31.15000,31.15000,31.00000,31.00000,143000
11/11/2009,0000,33.15000,33.15000,33.15000,33.15000,1146000
11/12/2009,0000,35.45000,35.45000,34.70000,35.20000,7073000
11/13/2009,0000,35.20000,35.20000,34.45000,34.85000,1804000
11/16/2009,0000,34.85000,37.25000,34.20000,37.25000,4752000
11/17/2009,0000,37.25000,38.70000,36.65000,36.70000,4151000
11/18/2009,0000,37.40000,37.70000,36.70000,36.80000,1968000
11/19/2009,0000,37.20000,37.20000,35.60000,35.60000,1589000
11/20/2009,0000,35.10000,36.65000,35.10000,36.10000,1030000
11/23/2009,0000,36.40000,36.40000,35.80000,35.90000,787000
11/24/2009,0000,36.30000,37.40000,36.00000,36.00000,1489000
11/25/2009,0000,36.05000,36.50000,35.85000,35.90000,571000
11/26/2009,0000,35.90000,36.25000,35.80000,35.80000,632000
11/27/2009,0000,35.30000,35.60000,34.00000,34.20000,1026000
11/30/2009,0000,34.40000,35.10000,34.40000,34.70000,318000
12/01/2009,0000,35.10000,35.10000,34.50000,34.70000,357000
12/02/2009,0000,35.10000,35.10000,34.50000,34.55000,381000
12/03/2009,0000,34.65000,34.70000,33.50000,33.90000,855000
12/04/2009,0000,33.90000,34.00000,33.05000,33.40000,735000
12/07/2009,0000,33.70000,34.50000,33.70000,34.50000,471000
12/08/2009,0000,34.50000,34.80000,34.20000,34.50000,382000
12/09/2009,0000,34.45000,34.50000,34.15000,34.50000,347000
12/11/2009,0000,34.65000,35.40000,34.30000,34.80000,541000
12/14/2009,0000,35.30000,35.30000,34.30000,34.55000,423000
12/15/2009,0000,34.55000,34.90000,34.50000,34.50000,248000
12/16/2009,0000,34.50000,34.50000,34.05000,34.30000,238000
12/17/2009,0000,34.15000,34.45000,34.00000,34.00000,342000
12/18/2009,0000,33.80000,33.80000,33.50000,33.50000,417000
12/21/2009,0000,33.50000,33.80000,33.50000,33.55000,160000
12/22/2009,0000,33.55000,33.60000,33.30000,33.30000,557000
12/23/2009,0000,33.40000,33.50000,33.30000,33.35000,260000
12/25/2009,0000,33.50000,33.60000,33.35000,33.50000,188000
12/25/2009,0000,33.50000,33.60000,33.35000,33.50000,188000
12/28/2009,0000,33.50000,34.40000,33.50000,33.90000,574000
12/29/2009,1230,34.50000,34.50000,34.00000,34.25000,308394
