DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.25000,19.25000,18.90000,19.15000,100000
04/03/2007,0000,19.30000,19.30000,19.05000,19.30000,69000
04/04/2007,0000,19.50000,19.50000,18.90000,19.25000,300000
04/09/2007,0000,19.00000,19.45000,19.00000,19.35000,128000
04/10/2007,0000,19.45000,19.50000,19.30000,19.35000,63000
04/11/2007,0000,19.40000,20.70000,19.40000,20.45000,666000
04/12/2007,0000,20.30000,20.30000,19.70000,20.00000,111000
04/13/2007,0000,19.90000,19.90000,19.65000,19.65000,48000
04/16/2007,0000,20.00000,20.05000,19.80000,19.95000,49000
04/17/2007,0000,19.80000,19.90000,19.55000,19.55000,66000
04/18/2007,0000,19.50000,19.60000,19.50000,19.60000,46000
04/19/2007,0000,19.60000,19.90000,19.55000,19.85000,66000
04/20/2007,0000,19.95000,20.00000,19.70000,19.70000,24000
04/23/2007,0000,20.00000,20.00000,19.70000,19.70000,44000
04/24/2007,0000,19.70000,19.70000,19.55000,19.65000,24000
04/26/2007,0000,19.65000,19.80000,19.50000,19.50000,36000
04/27/2007,0000,19.50000,19.50000,19.30000,19.35000,100000
04/30/2007,0000,19.30000,19.30000,18.60000,18.95000,101000
05/02/2007,0000,19.00000,19.30000,19.00000,19.05000,43000
05/03/2007,0000,18.80000,18.95000,18.80000,18.95000,115000
05/04/2007,0000,18.55000,18.75000,18.55000,18.75000,81000
05/07/2007,0000,18.75000,19.15000,18.75000,19.10000,29000
05/08/2007,0000,19.00000,19.10000,18.80000,18.80000,90000
05/09/2007,0000,18.95000,19.50000,18.95000,19.05000,53000
05/10/2007,0000,19.40000,19.40000,18.90000,18.90000,176000
05/11/2007,0000,19.00000,19.00000,18.95000,18.95000,49000
05/14/2007,0000,18.95000,18.95000,18.90000,18.90000,27000
05/15/2007,0000,19.25000,19.25000,18.85000,18.95000,12000
05/16/2007,0000,18.95000,19.00000,18.75000,18.90000,50000
05/17/2007,0000,18.90000,19.05000,18.80000,18.90000,30000
05/18/2007,0000,18.95000,18.95000,18.60000,18.65000,98000
05/21/2007,0000,18.65000,18.75000,18.65000,18.70000,36000
05/22/2007,0000,18.65000,18.65000,18.60000,18.65000,59000
05/23/2007,0000,18.90000,18.95000,18.65000,18.70000,12000
05/24/2007,0000,18.60000,18.70000,18.50000,18.60000,57000
05/25/2007,0000,18.50000,18.90000,18.50000,18.90000,29000
05/28/2007,0000,18.90000,18.95000,18.70000,18.90000,44000
05/29/2007,0000,19.00000,19.10000,18.90000,18.90000,40000
05/30/2007,0000,18.90000,19.00000,18.80000,18.90000,31000
05/31/2007,0000,18.90000,19.00000,18.75000,18.80000,23000
06/04/2007,0000,18.80000,18.90000,18.60000,18.90000,32000
06/05/2007,0000,18.90000,18.90000,18.70000,18.80000,29000
06/06/2007,0000,18.60000,18.85000,18.60000,18.75000,42000
06/07/2007,0000,18.70000,19.00000,18.70000,18.80000,36000
06/08/2007,0000,18.75000,18.95000,18.75000,18.95000,49000
06/11/2007,0000,19.00000,19.00000,18.80000,18.85000,36000
06/12/2007,0000,18.85000,18.85000,18.65000,18.65000,133000
06/13/2007,0000,18.65000,19.10000,18.65000,19.05000,195000
06/14/2007,0000,19.10000,19.15000,18.85000,18.85000,114000
06/15/2007,0000,18.90000,19.15000,18.90000,19.15000,40000
06/20/2007,0000,19.30000,19.30000,19.15000,19.15000,69000
06/21/2007,0000,19.00000,19.60000,19.00000,19.55000,120000
06/22/2007,0000,18.20000,19.70000,18.20000,19.20000,153000
06/25/2007,0000,19.35000,19.40000,19.20000,19.35000,96000
06/26/2007,0000,19.35000,19.80000,19.30000,19.60000,81000
06/27/2007,0000,19.60000,20.00000,19.50000,19.70000,42000
06/28/2007,0000,19.90000,19.90000,19.70000,19.90000,98000
06/29/2007,0000,20.40000,20.50000,19.90000,20.25000,419000
07/02/2007,0000,20.70000,20.70000,20.25000,20.30000,212000
07/03/2007,0000,20.50000,21.00000,20.45000,21.00000,273000
07/04/2007,0000,21.50000,21.50000,20.50000,20.65000,202000
07/05/2007,0000,20.75000,20.85000,20.60000,20.60000,172000
07/06/2007,0000,21.40000,21.40000,20.80000,20.80000,532000
07/09/2007,0000,21.20000,21.20000,20.80000,20.80000,231000
07/10/2007,0000,20.90000,21.00000,20.90000,20.90000,167000
07/11/2007,0000,20.95000,20.95000,20.55000,20.85000,190000
07/12/2007,0000,20.95000,21.70000,20.90000,21.65000,324000
07/13/2007,0000,21.95000,22.25000,21.50000,21.95000,419000
07/16/2007,0000,22.50000,23.10000,22.50000,23.00000,363000
07/17/2007,0000,22.90000,23.00000,22.60000,23.00000,246000
07/18/2007,0000,23.35000,24.40000,23.30000,23.90000,417000
07/19/2007,0000,23.90000,24.30000,23.10000,23.10000,454000
07/20/2007,0000,23.60000,24.70000,23.60000,24.60000,721000
07/23/2007,0000,24.60000,25.00000,23.80000,23.80000,219000
07/24/2007,0000,24.00000,25.00000,22.15000,23.00000,526000
07/25/2007,0000,23.90000,23.90000,22.70000,23.00000,551000
07/26/2007,0000,23.20000,23.50000,22.25000,22.25000,495000
07/27/2007,0000,22.00000,22.50000,21.30000,21.30000,210000
07/31/2007,0000,20.80000,21.75000,20.80000,21.75000,74000
08/01/2007,0000,21.10000,21.75000,20.70000,20.85000,492000
08/02/2007,0000,20.85000,21.50000,20.85000,20.90000,80000
08/03/2007,0000,21.10000,22.25000,21.10000,22.25000,234000
08/06/2007,0000,21.30000,22.10000,21.30000,22.00000,59000
08/07/2007,0000,22.40000,22.60000,21.55000,21.65000,87000
08/08/2007,0000,22.20000,22.20000,21.20000,21.90000,152000
08/09/2007,0000,21.90000,22.85000,21.90000,22.70000,211000
08/10/2007,0000,22.35000,22.95000,21.90000,22.00000,304000
08/13/2007,0000,22.00000,22.50000,21.70000,22.50000,91000
08/14/2007,0000,22.50000,22.50000,21.35000,21.35000,208000
08/15/2007,0000,22.00000,22.00000,21.55000,21.60000,320000
08/16/2007,0000,22.00000,22.00000,21.10000,21.30000,508000
08/17/2007,0000,21.80000,22.50000,21.30000,21.60000,378000
08/20/2007,0000,22.70000,22.70000,22.00000,22.30000,176000
08/21/2007,0000,22.10000,22.50000,21.90000,22.45000,66000
08/22/2007,0000,22.45000,22.45000,21.80000,22.00000,76000
08/23/2007,0000,21.60000,21.60000,21.30000,21.55000,46000
08/24/2007,0000,21.60000,21.60000,21.10000,21.15000,42000
08/27/2007,0000,21.15000,21.50000,21.00000,21.00000,28000
08/28/2007,0000,20.80000,21.20000,20.55000,20.90000,9000
08/29/2007,0000,20.50000,20.70000,20.50000,20.70000,39000
08/30/2007,0000,20.70000,21.15000,20.70000,20.70000,21000
08/31/2007,0000,20.60000,20.70000,20.50000,20.50000,25000
09/03/2007,0000,20.50000,20.80000,20.50000,20.55000,29000
09/04/2007,0000,20.65000,21.20000,20.50000,21.00000,45000
09/05/2007,0000,21.00000,21.00000,20.50000,20.60000,41000
09/06/2007,0000,20.60000,20.95000,20.40000,20.40000,12000
09/07/2007,0000,20.45000,20.75000,20.45000,20.75000,11000
09/10/2007,0000,20.10000,20.50000,20.10000,20.30000,57000
09/11/2007,0000,20.40000,20.50000,20.30000,20.50000,22000
09/12/2007,0000,21.00000,21.00000,20.55000,20.55000,24000
09/13/2007,0000,20.50000,20.90000,20.50000,20.50000,11000
09/14/2007,0000,20.70000,20.70000,20.50000,20.50000,12000
09/17/2007,0000,20.65000,20.65000,20.20000,20.20000,15000
09/19/2007,0000,21.00000,21.00000,20.10000,20.20000,29000
09/20/2007,0000,20.10000,20.90000,20.10000,20.75000,15000
09/21/2007,0000,20.70000,20.70000,20.30000,20.70000,7000
09/26/2007,0000,20.30000,20.30000,20.10000,20.30000,87000
09/27/2007,0000,20.30000,20.40000,20.10000,20.30000,21000
09/28/2007,0000,20.20000,20.30000,20.10000,20.10000,17000
10/01/2007,0000,20.75000,20.75000,20.35000,20.35000,10000
10/02/2007,0000,20.50000,20.75000,20.50000,20.70000,23000
10/03/2007,0000,20.40000,20.75000,20.40000,20.65000,19000
10/04/2007,0000,20.30000,20.85000,20.25000,20.70000,41000
10/05/2007,0000,20.70000,20.70000,20.60000,20.60000,19000
10/08/2007,0000,20.35000,21.20000,20.30000,20.30000,98000
10/09/2007,0000,20.35000,20.70000,20.35000,20.35000,11000
10/11/2007,0000,20.40000,20.40000,20.30000,20.30000,24000
10/12/2007,0000,20.40000,20.50000,20.40000,20.50000,3000
10/15/2007,0000,20.35000,20.35000,20.00000,20.05000,106000
10/16/2007,0000,20.10000,20.40000,20.10000,20.30000,6000
10/17/2007,0000,20.10000,20.15000,20.10000,20.10000,10000
10/18/2007,0000,20.10000,20.30000,20.10000,20.20000,15000
10/19/2007,0000,20.10000,20.45000,20.10000,20.45000,12000
10/22/2007,0000,20.05000,20.40000,20.00000,20.05000,33000
10/23/2007,0000,20.00000,20.20000,19.95000,20.20000,43000
10/24/2007,0000,20.20000,20.20000,20.10000,20.10000,27000
10/25/2007,0000,20.15000,20.15000,20.00000,20.00000,46000
10/26/2007,0000,20.20000,20.30000,20.10000,20.30000,22000
10/29/2007,0000,20.45000,20.50000,20.20000,20.45000,35000
10/30/2007,0000,20.10000,20.40000,20.10000,20.10000,16000
10/31/2007,0000,20.15000,20.20000,20.10000,20.10000,20000
11/01/2007,0000,20.30000,20.50000,20.30000,20.30000,78000
11/02/2007,0000,20.20000,20.45000,20.05000,20.30000,65000
11/05/2007,0000,20.40000,20.70000,20.40000,20.60000,97000
11/06/2007,0000,20.70000,20.95000,20.70000,20.95000,42000
11/07/2007,0000,20.95000,21.10000,20.95000,20.95000,71000
11/08/2007,0000,21.00000,21.00000,20.40000,20.85000,165000
11/09/2007,0000,20.85000,22.30000,20.85000,22.30000,262000
11/12/2007,0000,21.75000,23.00000,21.75000,22.40000,209000
11/13/2007,0000,22.40000,22.50000,22.00000,22.00000,139000
11/14/2007,0000,22.20000,22.20000,22.10000,22.20000,79000
11/15/2007,0000,22.20000,22.25000,22.20000,22.20000,25000
11/16/2007,0000,22.30000,23.50000,22.30000,22.90000,224000
11/19/2007,0000,23.00000,23.00000,22.60000,22.75000,56000
11/20/2007,0000,22.70000,23.00000,22.30000,23.00000,118000
11/21/2007,0000,23.00000,23.15000,22.95000,23.00000,209000
11/22/2007,0000,23.00000,23.60000,23.00000,23.60000,231000
11/23/2007,0000,23.80000,24.25000,23.60000,24.10000,345000
11/26/2007,0000,22.85000,23.70000,22.85000,23.25000,50000
11/27/2007,0000,22.85000,23.05000,21.80000,22.00000,46000
11/28/2007,0000,21.05000,21.70000,21.00000,21.70000,32000
11/29/2007,0000,21.80000,21.80000,21.55000,21.55000,5000
11/30/2007,0000,21.50000,21.50000,21.05000,21.10000,30000
12/03/2007,0000,20.00000,21.40000,20.00000,21.40000,17000
12/04/2007,0000,21.30000,21.80000,21.00000,21.80000,5000
12/05/2007,0000,21.70000,21.70000,21.25000,21.25000,16000
12/06/2007,0000,21.50000,21.60000,21.35000,21.40000,10000
12/07/2007,0000,21.50000,21.50000,21.40000,21.40000,4000
12/10/2007,0000,20.80000,21.50000,20.80000,21.45000,6000
12/11/2007,0000,21.40000,21.40000,21.40000,21.40000,2000
12/12/2007,0000,21.00000,21.45000,21.00000,21.45000,20000
12/13/2007,0000,21.10000,21.60000,20.80000,20.80000,17000
12/14/2007,0000,20.50000,21.00000,20.10000,21.00000,26000
12/17/2007,0000,20.45000,20.45000,19.55000,19.65000,106000
12/18/2007,0000,20.00000,20.10000,19.80000,19.80000,23000
12/19/2007,0000,19.80000,19.90000,19.80000,19.80000,25000
12/20/2007,0000,19.85000,19.85000,19.80000,19.80000,13000
12/21/2007,0000,19.80000,20.25000,19.80000,19.85000,11000
12/24/2007,0000,20.00000,20.00000,19.85000,19.85000,4000
12/25/2007,0000,20.00000,20.00000,19.80000,19.85000,18000
12/26/2007,0000,20.00000,20.10000,20.00000,20.05000,10000
12/27/2007,0000,19.95000,20.60000,19.95000,20.50000,9000
12/28/2007,0000,20.00000,20.00000,19.80000,20.00000,25000
12/31/2007,0000,20.30000,20.30000,20.05000,20.05000,17000
01/02/2008,0000,20.30000,20.40000,20.15000,20.15000,17000
01/03/2008,0000,20.00000,20.00000,19.60000,19.80000,37000
01/04/2008,0000,19.80000,20.05000,19.80000,20.05000,23000
01/07/2008,0000,19.80000,20.00000,19.80000,19.80000,39000
01/08/2008,0000,19.80000,19.95000,19.80000,19.90000,18000
01/09/2008,0000,19.90000,20.45000,19.85000,20.00000,22000
01/10/2008,0000,19.90000,19.90000,19.90000,19.90000,1000
01/11/2008,0000,19.90000,19.90000,19.80000,19.80000,19000
01/14/2008,0000,19.90000,19.90000,19.50000,19.80000,37000
01/15/2008,0000,20.00000,20.50000,19.80000,20.20000,57000
01/16/2008,0000,20.25000,20.80000,20.15000,20.15000,39000
01/17/2008,0000,20.15000,20.35000,19.80000,20.35000,36000
01/18/2008,0000,19.85000,20.20000,19.85000,20.20000,5000
01/21/2008,0000,20.20000,21.00000,20.20000,20.40000,30000
01/22/2008,0000,20.00000,20.00000,19.70000,19.80000,58000
01/23/2008,0000,19.85000,20.30000,19.80000,19.80000,40000
01/24/2008,0000,19.85000,19.85000,19.60000,19.70000,63000
01/25/2008,0000,19.70000,20.20000,19.70000,20.15000,26000
01/28/2008,0000,19.90000,19.90000,19.80000,19.90000,27000
01/29/2008,0000,19.90000,19.90000,19.40000,19.65000,29000
01/30/2008,0000,19.50000,19.60000,19.30000,19.30000,51000
01/31/2008,0000,19.30000,19.40000,19.10000,19.30000,28000
02/01/2008,0000,19.70000,19.70000,19.45000,19.45000,7000
02/12/2008,0000,20.60000,20.60000,19.80000,20.30000,23000
02/13/2008,0000,19.00000,20.30000,19.00000,20.30000,16000
02/14/2008,0000,19.60000,20.30000,19.60000,20.30000,25000
02/15/2008,0000,19.80000,19.85000,19.50000,19.85000,81000
02/18/2008,0000,19.55000,19.60000,19.20000,19.50000,49000
02/19/2008,0000,19.60000,19.60000,19.40000,19.55000,31000
02/20/2008,0000,19.50000,19.55000,19.30000,19.40000,13000
02/21/2008,0000,19.40000,19.55000,19.30000,19.30000,35000
02/22/2008,0000,19.55000,19.65000,19.35000,19.60000,18000
02/25/2008,0000,19.70000,19.70000,19.40000,19.70000,12000
02/26/2008,0000,19.70000,19.95000,19.50000,19.95000,28000
02/27/2008,0000,19.90000,20.00000,19.75000,19.90000,15000
02/29/2008,0000,20.00000,20.00000,19.60000,19.90000,13000
03/03/2008,0000,20.00000,20.00000,19.80000,19.80000,16000
03/04/2008,0000,20.00000,20.25000,19.85000,20.25000,53000
03/05/2008,0000,20.25000,20.50000,20.20000,20.20000,42000
03/06/2008,0000,20.40000,20.50000,20.20000,20.50000,44000
03/07/2008,0000,21.10000,21.10000,20.00000,20.80000,63000
03/10/2008,0000,20.60000,20.75000,20.10000,20.10000,42000
03/11/2008,0000,20.30000,21.00000,20.30000,20.95000,78000
03/12/2008,0000,21.50000,21.90000,21.25000,21.80000,69000
03/13/2008,0000,21.70000,21.70000,21.10000,21.10000,19000
03/14/2008,0000,20.60000,20.60000,20.40000,20.40000,3000
03/18/2008,0000,20.30000,21.20000,20.30000,21.20000,15000
03/19/2008,0000,21.55000,21.55000,20.50000,20.80000,15000
03/20/2008,0000,21.00000,21.90000,20.70000,21.90000,95000
03/21/2008,0000,21.90000,22.75000,21.90000,21.90000,130000
03/25/2008,0000,23.30000,24.50000,23.30000,23.50000,249000
03/26/2008,0000,23.50000,23.60000,23.00000,23.10000,48000
03/27/2008,0000,23.00000,23.20000,22.50000,22.75000,26000
03/28/2008,0000,22.40000,23.10000,22.40000,22.40000,49000
03/31/2008,0000,22.15000,22.20000,22.00000,22.00000,17000
04/01/2008,0000,22.40000,22.40000,22.00000,22.00000,3000
04/02/2008,0000,22.40000,22.40000,22.35000,22.35000,25000
04/03/2008,0000,22.70000,22.75000,22.35000,22.35000,17000
04/07/2008,0000,22.35000,22.75000,22.35000,22.75000,6000
04/08/2008,0000,21.90000,21.90000,21.65000,21.70000,43000
04/09/2008,0000,21.75000,21.75000,21.70000,21.70000,18000
04/10/2008,0000,21.80000,21.80000,21.55000,21.55000,6000
04/11/2008,0000,22.00000,22.00000,21.75000,22.00000,21000
04/14/2008,0000,22.60000,22.60000,21.90000,22.40000,59000
04/15/2008,0000,22.40000,22.50000,22.00000,22.45000,33000
04/16/2008,0000,22.30000,22.50000,21.90000,22.50000,53000
04/17/2008,0000,22.50000,22.95000,22.40000,22.40000,119000
04/18/2008,0000,22.35000,22.85000,22.35000,22.85000,19000
04/21/2008,0000,22.80000,23.00000,22.75000,23.00000,27000
04/22/2008,0000,23.10000,23.10000,22.00000,22.00000,43000
04/23/2008,0000,22.00000,22.90000,22.00000,22.10000,64000
04/24/2008,0000,22.20000,22.35000,22.00000,22.00000,31000
04/25/2008,0000,22.00000,22.25000,21.80000,21.80000,14000
04/28/2008,0000,20.50000,21.95000,20.50000,21.35000,11000
04/29/2008,0000,21.35000,21.50000,20.90000,20.90000,28000
04/30/2008,0000,22.30000,22.30000,21.75000,21.75000,25000
05/02/2008,0000,21.75000,22.30000,21.75000,22.05000,73000
05/05/2008,0000,22.10000,22.10000,21.90000,21.90000,27000
05/06/2008,0000,22.00000,22.50000,22.00000,22.50000,33000
05/07/2008,0000,22.60000,22.70000,22.25000,22.50000,21000
05/08/2008,0000,22.70000,23.00000,22.35000,23.00000,69000
05/09/2008,0000,23.80000,23.80000,23.00000,23.00000,98000
05/12/2008,0000,23.00000,23.05000,22.20000,22.95000,19000
05/13/2008,0000,22.70000,24.00000,22.70000,24.00000,182000
05/14/2008,0000,24.00000,24.50000,23.90000,24.40000,207000
05/15/2008,0000,24.30000,24.50000,22.80000,22.80000,259000
05/16/2008,0000,23.20000,23.75000,23.20000,23.75000,89000
05/19/2008,0000,24.20000,24.20000,23.90000,24.10000,84000
05/20/2008,0000,24.30000,24.30000,24.00000,24.00000,117000
05/21/2008,0000,24.00000,24.20000,23.60000,24.00000,86000
05/22/2008,0000,24.00000,24.80000,24.00000,24.80000,84000
05/23/2008,0000,24.50000,24.75000,24.30000,24.50000,29000
05/26/2008,0000,24.40000,24.40000,24.00000,24.15000,19000
05/27/2008,0000,24.15000,24.40000,23.50000,24.00000,52000
05/28/2008,0000,23.80000,24.00000,23.00000,24.00000,45000
05/29/2008,0000,23.80000,24.00000,23.80000,23.80000,23000
05/30/2008,0000,23.50000,23.50000,23.00000,23.05000,16000
06/02/2008,0000,23.00000,23.70000,23.00000,23.00000,16000
06/03/2008,0000,23.00000,23.05000,23.00000,23.05000,3000
06/04/2008,0000,23.05000,23.05000,23.05000,23.05000,1000
06/05/2008,0000,22.70000,23.05000,22.15000,23.05000,37000
06/06/2008,0000,22.90000,23.05000,22.35000,23.05000,11000
06/10/2008,0000,22.60000,22.70000,22.50000,22.70000,7000
06/11/2008,0000,22.20000,22.20000,22.00000,22.00000,11000
06/12/2008,0000,21.10000,22.80000,21.00000,21.80000,25000
06/13/2008,0000,22.00000,22.00000,21.05000,21.70000,24000
06/16/2008,0000,20.70000,21.55000,20.70000,21.55000,30000
06/17/2008,0000,21.55000,21.55000,21.55000,21.55000,8000
06/18/2008,0000,22.15000,22.15000,21.00000,21.10000,18000
06/19/2008,0000,20.70000,21.50000,20.20000,20.90000,117000
06/20/2008,0000,20.40000,20.90000,20.35000,20.35000,38000
06/23/2008,0000,20.35000,20.35000,20.35000,20.35000,2000
06/24/2008,0000,20.90000,20.90000,20.50000,20.50000,4000
06/25/2008,0000,20.60000,21.90000,20.60000,21.90000,26000
06/26/2008,0000,22.00000,22.00000,21.85000,21.90000,15000
06/27/2008,0000,21.30000,21.30000,21.30000,21.30000,3000
06/30/2008,0000,20.70000,21.20000,20.70000,21.20000,16000
07/01/2008,0000,21.10000,21.20000,21.10000,21.20000,30000
07/02/2008,0000,21.00000,22.00000,21.00000,21.60000,28000
07/03/2008,0000,21.00000,22.30000,20.70000,22.30000,11000
07/04/2008,0000,21.00000,22.30000,21.00000,22.20000,28000
07/07/2008,0000,21.10000,21.25000,20.75000,20.85000,30000
07/08/2008,0000,20.85000,21.05000,19.50000,21.05000,77000
07/09/2008,0000,20.30000,21.75000,20.30000,20.75000,28000
07/10/2008,0000,20.85000,20.95000,20.70000,20.95000,12000
07/11/2008,0000,20.60000,21.70000,20.50000,21.70000,12000
07/14/2008,0000,20.75000,21.45000,20.75000,20.75000,12000
07/15/2008,0000,20.55000,20.55000,20.35000,20.35000,13000
07/16/2008,0000,19.55000,19.95000,19.55000,19.65000,46000
07/17/2008,0000,19.65000,20.30000,19.50000,20.00000,57000
07/18/2008,0000,20.00000,20.00000,19.55000,19.65000,119000
07/21/2008,0000,19.00000,19.60000,19.00000,19.60000,60000
07/22/2008,0000,19.60000,19.75000,19.50000,19.75000,22000
07/23/2008,0000,19.75000,20.25000,19.75000,20.25000,26000
07/24/2008,0000,20.05000,20.40000,20.05000,20.40000,3000
07/25/2008,0000,20.30000,20.50000,20.05000,20.20000,16000
07/29/2008,0000,20.20000,20.20000,20.15000,20.15000,16000
07/30/2008,0000,19.75000,20.25000,19.75000,20.25000,16000
07/31/2008,0000,20.40000,21.50000,20.10000,21.00000,38000
08/01/2008,0000,21.15000,21.25000,20.75000,20.90000,18000
08/04/2008,0000,20.10000,20.90000,20.10000,20.90000,3000
08/05/2008,0000,20.90000,20.90000,20.55000,20.55000,48000
08/06/2008,0000,20.90000,20.90000,20.90000,20.90000,1000
08/07/2008,0000,20.60000,20.90000,20.45000,20.90000,16000
08/08/2008,0000,20.40000,21.70000,20.40000,21.70000,37000
08/11/2008,0000,21.00000,21.45000,20.80000,21.45000,12000
08/12/2008,0000,20.50000,21.15000,20.50000,21.15000,16000
08/13/2008,0000,20.55000,20.70000,20.45000,20.50000,13000
08/14/2008,0000,19.90000,20.50000,19.90000,20.50000,30000
08/15/2008,0000,19.90000,20.00000,19.60000,19.60000,49000
08/18/2008,0000,19.40000,19.60000,19.10000,19.50000,13000
08/19/2008,0000,19.10000,19.15000,19.05000,19.15000,21000
08/20/2008,0000,19.15000,19.50000,19.00000,19.05000,34000
08/21/2008,0000,19.00000,19.65000,18.30000,19.15000,98000
08/22/2008,0000,19.05000,19.25000,19.00000,19.20000,20000
08/25/2008,0000,19.20000,20.00000,19.20000,19.90000,14000
08/26/2008,0000,19.50000,19.80000,19.50000,19.55000,14000
08/27/2008,0000,20.00000,20.00000,19.50000,19.95000,27000
08/28/2008,0000,19.50000,19.50000,19.50000,19.50000,8000
08/29/2008,0000,19.75000,20.25000,19.75000,20.25000,55000
09/01/2008,0000,20.30000,20.30000,19.60000,19.60000,10000
09/02/2008,0000,19.85000,19.90000,18.85000,19.05000,45000
09/03/2008,0000,19.10000,19.10000,18.75000,18.75000,30000
09/04/2008,0000,18.80000,18.80000,18.55000,18.70000,9000
09/05/2008,0000,18.70000,18.90000,18.00000,18.90000,90000
09/08/2008,0000,19.40000,19.40000,19.15000,19.15000,13000
09/09/2008,0000,19.15000,19.15000,18.65000,19.10000,30000
09/10/2008,0000,19.05000,19.20000,18.90000,19.15000,15000
09/11/2008,0000,19.20000,19.20000,18.55000,18.90000,26000
09/12/2008,0000,18.60000,18.90000,18.40000,18.90000,22000
09/15/2008,0000,18.70000,19.00000,18.25000,19.00000,35000
09/16/2008,0000,18.10000,20.00000,18.05000,20.00000,35000
09/17/2008,0000,19.25000,19.25000,18.65000,18.65000,66000
09/18/2008,0000,17.75000,18.20000,17.35000,18.20000,115000
09/19/2008,0000,18.10000,18.40000,18.10000,18.15000,20000
09/22/2008,0000,18.40000,18.40000,18.00000,18.15000,25000
09/24/2008,0000,18.20000,18.35000,18.20000,18.25000,13000
09/25/2008,0000,18.05000,18.05000,18.05000,18.05000,1000
09/26/2008,0000,18.15000,18.20000,18.05000,18.05000,18000
09/30/2008,0000,16.80000,17.70000,16.80000,17.60000,55000
10/01/2008,0000,17.50000,17.50000,16.70000,16.80000,36000
10/02/2008,0000,16.90000,17.00000,16.55000,16.70000,21000
10/03/2008,0000,16.50000,16.70000,16.50000,16.70000,3000
10/06/2008,0000,16.80000,16.80000,16.05000,16.05000,35000
10/07/2008,0000,16.00000,16.45000,16.00000,16.35000,13000
10/08/2008,0000,15.70000,16.05000,15.70000,15.70000,18000
10/09/2008,0000,16.00000,16.20000,15.90000,15.90000,28000
10/13/2008,0000,16.00000,16.00000,15.50000,15.75000,43000
10/14/2008,0000,16.45000,16.45000,16.00000,16.30000,22000
10/15/2008,0000,15.85000,16.20000,15.75000,16.00000,46000
10/16/2008,0000,15.95000,16.00000,15.45000,16.00000,53000
10/17/2008,0000,15.55000,16.00000,15.45000,15.85000,74000
10/20/2008,0000,15.30000,15.30000,15.30000,15.30000,10000
10/21/2008,0000,15.45000,15.50000,14.85000,14.85000,64000
10/22/2008,0000,14.35000,14.55000,14.35000,14.50000,88000
10/23/2008,0000,14.00000,15.00000,14.00000,15.00000,70000
10/24/2008,0000,14.50000,14.50000,14.50000,14.50000,345000
10/27/2008,0000,13.50000,14.00000,13.50000,13.50000,116000
10/28/2008,0000,12.60000,14.40000,12.60000,14.10000,759000
10/29/2008,0000,14.10000,14.40000,13.15000,14.30000,549000
10/30/2008,0000,13.80000,14.50000,13.30000,14.30000,452000
10/31/2008,0000,14.00000,14.25000,13.30000,14.25000,415000
11/03/2008,0000,13.50000,13.50000,13.30000,13.30000,863000
11/04/2008,0000,13.45000,13.45000,13.00000,13.05000,158000
11/05/2008,0000,13.05000,13.05000,12.15000,12.15000,772000
11/06/2008,0000,11.80000,11.80000,11.30000,11.30000,924000
11/07/2008,0000,10.60000,11.20000,10.55000,10.95000,3012000
11/10/2008,0000,10.70000,11.55000,10.70000,11.40000,751000
11/11/2008,0000,11.30000,11.35000,10.95000,11.15000,327000
11/12/2008,0000,11.00000,11.25000,10.95000,11.15000,245000
11/13/2008,0000,10.80000,11.00000,10.80000,10.90000,175000
11/14/2008,0000,10.90000,11.00000,10.80000,10.90000,376000
11/17/2008,0000,10.90000,11.10000,10.70000,10.90000,226000
11/18/2008,0000,10.90000,11.10000,10.90000,11.10000,733000
11/19/2008,0000,11.80000,11.85000,11.80000,11.85000,1328000
11/20/2008,0000,11.55000,11.85000,11.05000,11.50000,875000
11/21/2008,0000,11.20000,11.60000,11.10000,11.40000,1024000
11/24/2008,0000,11.40000,12.15000,11.30000,11.75000,731000
11/25/2008,0000,12.00000,12.05000,11.80000,12.00000,872000
11/26/2008,0000,12.00000,12.20000,11.95000,12.00000,758000
11/27/2008,0000,12.00000,12.60000,12.00000,12.30000,952000
11/28/2008,0000,12.20000,12.30000,12.10000,12.30000,830000
12/01/2008,0000,12.25000,12.60000,12.15000,12.50000,806000
12/02/2008,0000,12.00000,12.35000,11.80000,11.80000,214000
12/03/2008,0000,12.00000,12.00000,11.50000,11.50000,124000
12/04/2008,0000,11.60000,11.65000,11.50000,11.50000,260000
12/05/2008,0000,11.50000,11.70000,11.50000,11.55000,210000
12/08/2008,0000,11.60000,11.85000,11.60000,11.85000,254000
12/09/2008,0000,11.90000,12.00000,11.70000,11.80000,1045000
12/10/2008,0000,11.80000,12.05000,11.80000,11.90000,413000
12/11/2008,0000,11.90000,12.10000,11.90000,12.10000,1126000
12/12/2008,0000,12.10000,12.90000,11.90000,12.15000,1055000
12/15/2008,0000,12.30000,12.60000,12.20000,12.30000,601000
12/16/2008,0000,12.30000,12.60000,12.30000,12.45000,375000
12/17/2008,0000,12.60000,12.90000,12.60000,12.75000,273000
12/18/2008,0000,12.85000,13.00000,12.55000,12.55000,154000
12/19/2008,0000,12.95000,12.95000,12.65000,12.90000,2171000
12/22/2008,0000,12.90000,12.90000,12.60000,12.80000,1728000
12/23/2008,0000,12.65000,13.00000,12.35000,13.00000,1045000
12/24/2008,0000,13.00000,13.05000,12.85000,13.00000,573000
12/25/2008,0000,13.00000,13.00000,12.55000,12.75000,624000
12/26/2008,0000,12.75000,12.80000,12.65000,12.80000,139000
12/29/2008,0000,12.90000,12.90000,12.60000,12.60000,106000
12/30/2008,0000,12.75000,12.85000,12.60000,12.70000,192000
12/31/2008,0000,12.80000,12.80000,12.60000,12.60000,95000
01/05/2009,0000,12.70000,12.80000,12.40000,12.45000,562000
01/06/2009,0000,12.50000,12.50000,12.30000,12.50000,147000
01/07/2009,0000,12.50000,12.50000,12.15000,12.15000,1226000
01/08/2009,0000,12.10000,12.10000,11.85000,11.90000,396000
01/09/2009,0000,11.85000,12.15000,11.85000,11.90000,140000
01/12/2009,0000,11.70000,11.80000,11.55000,11.70000,54000
01/13/2009,0000,11.60000,12.40000,11.50000,12.25000,176000
01/14/2009,0000,12.20000,12.20000,11.95000,12.00000,766000
01/15/2009,0000,12.00000,12.00000,11.60000,12.00000,945000
01/16/2009,0000,12.00000,12.25000,11.95000,12.20000,2274000
01/19/2009,0000,12.85000,13.10000,12.70000,13.05000,1850000
01/20/2009,0000,12.60000,12.95000,12.55000,12.75000,3469000
01/21/2009,0000,12.50000,12.90000,12.45000,12.85000,2075000
02/02/2009,0000,12.85000,12.85000,12.30000,12.40000,355000
02/03/2009,0000,12.00000,12.70000,12.00000,12.55000,452000
02/04/2009,0000,12.50000,12.90000,12.50000,12.80000,2417000
02/05/2009,0000,12.55000,13.30000,12.55000,13.05000,3309000
02/06/2009,0000,13.00000,13.40000,12.95000,13.10000,3145000
02/09/2009,0000,13.10000,13.95000,13.10000,13.80000,770000
02/10/2009,0000,13.50000,13.60000,13.20000,13.50000,213000
02/11/2009,0000,13.20000,13.55000,13.15000,13.50000,341000
02/12/2009,0000,13.35000,13.55000,13.30000,13.55000,448000
02/13/2009,0000,13.55000,13.75000,13.45000,13.75000,626000
02/16/2009,0000,13.70000,13.80000,13.50000,13.70000,392000
02/17/2009,0000,13.60000,13.80000,13.60000,13.75000,376000
02/18/2009,0000,13.70000,13.80000,13.70000,13.75000,1007000
02/19/2009,0000,13.75000,14.60000,13.75000,14.05000,296000
02/20/2009,0000,14.00000,14.55000,13.85000,14.40000,322000
02/23/2009,0000,14.40000,14.40000,14.00000,14.30000,100000
02/24/2009,0000,14.00000,14.25000,14.00000,14.05000,52000
02/25/2009,0000,14.05000,14.30000,14.05000,14.05000,120000
02/26/2009,0000,14.05000,14.10000,13.95000,14.00000,102000
02/27/2009,0000,14.00000,14.35000,14.00000,14.20000,273000
03/02/2009,0000,14.00000,14.20000,13.75000,14.20000,39000
03/03/2009,0000,14.00000,14.50000,13.80000,14.50000,239000
03/04/2009,0000,14.20000,14.20000,14.00000,14.05000,14000
03/05/2009,0000,14.00000,14.20000,14.00000,14.15000,178000
03/06/2009,0000,14.00000,14.30000,14.00000,14.30000,531000
03/09/2009,0000,14.20000,14.35000,14.05000,14.30000,117000
03/10/2009,0000,14.10000,14.35000,14.10000,14.35000,909000
03/11/2009,0000,14.40000,14.60000,14.40000,14.55000,342000
03/12/2009,0000,14.60000,14.75000,14.50000,14.65000,284000
03/13/2009,0000,15.00000,15.65000,14.90000,15.65000,256000
03/16/2009,0000,15.70000,16.70000,15.30000,16.70000,265000
03/17/2009,0000,17.20000,17.50000,16.70000,17.50000,125000
03/18/2009,0000,17.50000,18.70000,17.50000,18.70000,304000
03/19/2009,0000,19.50000,19.90000,18.90000,19.50000,258000
03/20/2009,0000,19.45000,19.45000,18.15000,18.15000,123000
03/23/2009,0000,18.15000,18.15000,17.90000,17.90000,29000
03/24/2009,0000,18.50000,18.50000,17.70000,18.00000,192000
03/25/2009,0000,18.20000,18.20000,17.80000,17.80000,47000
03/26/2009,0000,18.00000,18.40000,17.80000,18.00000,110000
03/27/2009,0000,18.10000,18.25000,17.10000,17.15000,161000
03/30/2009,0000,17.15000,17.20000,16.90000,16.90000,42000
03/31/2009,0000,16.80000,18.05000,16.80000,18.05000,318000
04/01/2009,0000,18.80000,18.80000,18.10000,18.10000,142000
04/02/2009,0000,18.15000,18.25000,17.70000,18.25000,76000
04/03/2009,0000,18.35000,18.40000,17.80000,17.95000,209000
04/06/2009,0000,17.00000,17.80000,17.00000,17.40000,204000
04/07/2009,0000,17.35000,17.80000,17.25000,17.70000,70000
04/08/2009,0000,17.40000,17.70000,17.40000,17.70000,38000
04/09/2009,0000,17.70000,18.90000,17.55000,18.85000,230000
04/10/2009,0000,18.50000,20.15000,18.40000,20.15000,339000
04/13/2009,0000,19.50000,19.80000,18.75000,19.20000,160000
04/14/2009,0000,18.30000,19.50000,18.20000,18.30000,98000
04/15/2009,0000,18.10000,18.90000,18.10000,18.80000,53000
04/16/2009,0000,18.90000,19.30000,18.70000,18.95000,108000
04/17/2009,0000,18.95000,18.95000,18.15000,18.25000,167000
04/20/2009,0000,17.80000,18.45000,17.80000,18.40000,40000
04/21/2009,0000,18.40000,19.35000,18.40000,18.95000,98000
04/22/2009,0000,19.05000,19.40000,18.95000,19.00000,80000
04/23/2009,0000,19.35000,19.35000,18.65000,19.10000,50000
04/24/2009,0000,19.20000,20.40000,18.90000,20.40000,375000
04/27/2009,0000,20.10000,20.10000,19.35000,19.35000,84000
04/28/2009,0000,19.15000,19.65000,18.65000,19.40000,96000
04/29/2009,0000,19.40000,20.75000,18.70000,20.70000,474000
04/30/2009,0000,22.10000,22.10000,21.00000,21.50000,485000
05/04/2009,0000,22.50000,23.00000,22.20000,23.00000,988000
05/05/2009,0000,23.20000,24.00000,22.20000,22.90000,507000
05/06/2009,0000,22.80000,24.00000,22.05000,23.55000,290000
05/07/2009,0000,23.55000,24.80000,23.30000,23.80000,146000
05/08/2009,0000,23.80000,24.00000,23.45000,23.75000,98000
05/11/2009,0000,23.25000,23.50000,23.10000,23.30000,55000
05/12/2009,0000,23.70000,23.70000,22.70000,22.70000,135000
05/13/2009,0000,23.00000,23.90000,22.35000,23.90000,188000
05/14/2009,0000,23.90000,23.90000,22.70000,23.30000,251000
05/15/2009,0000,23.45000,23.45000,22.85000,23.25000,129000
05/18/2009,0000,23.30000,24.50000,22.85000,24.50000,713000
05/19/2009,0000,24.60000,26.05000,24.25000,25.00000,2578000
05/20/2009,0000,25.10000,25.50000,24.20000,25.00000,1322000
05/21/2009,0000,25.15000,25.15000,23.75000,24.00000,515000
05/22/2009,0000,23.90000,24.95000,23.50000,24.95000,388000
05/25/2009,0000,24.95000,25.50000,24.60000,25.45000,249000
05/26/2009,0000,25.30000,25.45000,24.75000,25.45000,334000
05/27/2009,0000,25.00000,25.45000,25.00000,25.35000,114000
06/01/2009,0000,25.30000,25.50000,24.45000,25.20000,306000
06/02/2009,0000,25.50000,26.00000,24.70000,25.20000,855000
06/03/2009,0000,25.20000,25.20000,24.50000,24.50000,107000
06/04/2009,0000,25.00000,25.00000,23.90000,23.90000,143000
06/05/2009,0000,24.15000,24.30000,23.75000,23.80000,93000
06/08/2009,0000,24.00000,24.10000,23.00000,23.00000,146000
06/09/2009,0000,23.20000,24.60000,23.20000,24.60000,491000
06/10/2009,0000,24.90000,24.90000,23.10000,24.60000,255000
06/11/2009,0000,24.00000,24.55000,23.75000,24.55000,106000
06/12/2009,0000,24.10000,24.75000,23.80000,24.40000,154000
06/15/2009,0000,24.05000,24.05000,23.25000,23.25000,104000
06/16/2009,0000,23.00000,23.00000,22.70000,22.80000,140000
06/17/2009,0000,22.70000,23.15000,22.55000,22.60000,81000
06/18/2009,0000,22.95000,22.95000,22.60000,22.75000,80000
06/19/2009,0000,23.10000,24.30000,23.10000,24.30000,2694000
06/22/2009,0000,24.30000,25.10000,24.30000,24.80000,169000
06/23/2009,0000,24.40000,26.50000,24.40000,25.65000,513000
06/24/2009,0000,26.00000,26.00000,25.15000,25.65000,244000
06/25/2009,0000,25.65000,26.10000,25.50000,26.10000,123000
06/26/2009,0000,26.10000,26.10000,25.65000,25.95000,99000
06/29/2009,0000,25.85000,25.85000,25.20000,25.60000,60000
06/30/2009,0000,25.60000,25.60000,25.30000,25.60000,18000
07/01/2009,0000,25.60000,25.60000,25.30000,25.60000,217000
07/02/2009,0000,25.70000,25.80000,25.55000,25.60000,278000
07/03/2009,0000,25.40000,25.65000,25.35000,25.60000,100000
07/06/2009,0000,25.30000,25.60000,24.85000,25.50000,103000
07/07/2009,0000,25.50000,25.50000,25.15000,25.30000,123000
07/08/2009,0000,25.10000,25.30000,25.00000,25.30000,41000
07/09/2009,0000,25.30000,25.75000,25.20000,25.70000,127000
07/10/2009,0000,25.70000,26.40000,25.55000,26.00000,143000
07/13/2009,0000,26.05000,26.05000,24.50000,25.00000,171000
07/14/2009,0000,24.55000,24.55000,23.60000,24.05000,137000
07/15/2009,0000,24.20000,24.25000,23.90000,24.00000,104000
07/16/2009,0000,24.10000,24.25000,24.05000,24.15000,139000
07/17/2009,0000,24.15000,24.20000,23.95000,24.20000,122000
07/20/2009,0000,24.20000,24.55000,23.90000,24.55000,139000
07/21/2009,0000,24.25000,25.00000,24.25000,25.00000,217000
07/22/2009,0000,25.00000,26.65000,25.00000,26.45000,412000
07/23/2009,0000,26.50000,27.40000,25.55000,27.40000,287000
07/24/2009,0000,27.50000,27.60000,26.80000,27.00000,78000
07/27/2009,0000,27.00000,27.20000,26.20000,26.20000,74000
07/28/2009,0000,26.25000,26.25000,25.50000,26.20000,208000
07/29/2009,0000,26.40000,26.40000,25.10000,25.45000,86000
07/30/2009,0000,25.50000,25.95000,24.80000,25.00000,108000
07/31/2009,0000,25.10000,25.85000,24.90000,25.85000,135000
08/03/2009,0000,25.40000,25.40000,25.10000,25.10000,49000
08/04/2009,0000,25.20000,25.55000,25.05000,25.35000,92000
08/05/2009,0000,25.10000,25.55000,25.00000,25.20000,52000
08/06/2009,0000,25.20000,25.20000,24.80000,24.80000,37000
08/10/2009,0000,25.00000,25.10000,24.60000,24.60000,70000
08/11/2009,0000,24.65000,24.90000,24.55000,24.85000,16000
08/12/2009,0000,24.90000,25.00000,24.75000,24.80000,28000
08/13/2009,0000,24.50000,25.10000,24.50000,25.00000,161000
08/14/2009,0000,25.00000,25.00000,24.70000,24.80000,133000
08/17/2009,0000,24.50000,24.50000,23.65000,23.65000,108000
08/18/2009,0000,23.70000,24.15000,23.70000,24.00000,166000
08/19/2009,0000,23.80000,24.20000,23.55000,23.55000,246000
08/20/2009,0000,23.55000,23.55000,22.10000,23.05000,139000
08/21/2009,0000,23.00000,23.95000,22.65000,23.00000,119000
08/24/2009,0000,23.00000,23.05000,22.80000,22.80000,86000
08/25/2009,0000,22.90000,22.90000,22.80000,22.80000,21000
08/26/2009,0000,22.80000,22.95000,22.10000,22.75000,54000
08/27/2009,0000,22.65000,23.00000,22.65000,23.00000,7000
08/28/2009,0000,22.90000,23.30000,22.90000,23.00000,170000
08/31/2009,0000,23.00000,23.00000,22.30000,23.00000,102000
09/01/2009,0000,22.80000,23.20000,22.50000,23.00000,456000
09/02/2009,0000,23.00000,23.25000,22.80000,22.95000,254000
09/03/2009,0000,22.85000,22.90000,22.55000,22.90000,66000
09/04/2009,0000,22.90000,22.90000,22.65000,22.80000,51000
09/07/2009,0000,22.80000,22.80000,22.50000,22.55000,109000
09/08/2009,0000,22.60000,23.00000,22.55000,22.90000,247000
09/09/2009,0000,22.90000,22.90000,22.65000,22.65000,54000
09/10/2009,0000,22.80000,23.05000,22.80000,23.00000,146000
09/11/2009,0000,23.00000,23.05000,22.70000,23.00000,106000
09/14/2009,0000,23.00000,23.05000,22.85000,23.00000,50000
09/15/2009,0000,23.00000,23.05000,22.85000,23.00000,208000
09/16/2009,0000,23.00000,23.15000,22.90000,23.10000,286000
09/17/2009,0000,23.00000,23.25000,23.00000,23.00000,178000
09/18/2009,0000,22.90000,23.00000,22.65000,22.65000,74000
09/21/2009,0000,22.70000,22.75000,22.65000,22.75000,24000
09/22/2009,0000,22.80000,22.90000,22.65000,22.65000,65000
09/23/2009,0000,22.75000,22.75000,22.25000,22.35000,59000
09/24/2009,0000,22.60000,22.60000,22.35000,22.35000,47000
09/25/2009,0000,22.40000,22.45000,22.30000,22.30000,37000
09/28/2009,0000,22.30000,22.30000,22.05000,22.10000,57000
09/29/2009,0000,22.10000,22.40000,22.10000,22.15000,83000
09/30/2009,0000,22.15000,22.25000,22.15000,22.25000,45000
10/01/2009,0000,22.25000,22.50000,22.25000,22.25000,20000
10/02/2009,0000,22.20000,23.00000,22.20000,22.90000,61000
10/05/2009,0000,21.30000,22.35000,21.30000,22.35000,41000
10/06/2009,0000,22.35000,22.65000,22.35000,22.50000,29000
10/07/2009,0000,22.90000,23.25000,22.80000,23.05000,251000
10/08/2009,0000,23.05000,23.20000,23.05000,23.10000,187000
10/09/2009,0000,23.10000,23.20000,23.10000,23.15000,139000
10/12/2009,0000,23.15000,23.25000,23.00000,23.20000,64000
10/13/2009,0000,22.60000,23.20000,22.00000,23.15000,47000
10/14/2009,0000,23.20000,23.25000,23.10000,23.15000,67000
10/15/2009,0000,23.15000,23.40000,23.15000,23.25000,71000
10/16/2009,0000,23.30000,24.30000,23.25000,24.10000,114000
10/19/2009,0000,24.10000,24.10000,23.75000,24.10000,37000
10/20/2009,0000,24.10000,24.10000,23.80000,24.00000,17000
10/21/2009,0000,23.80000,23.80000,23.55000,23.80000,155000
10/22/2009,0000,23.60000,23.60000,23.25000,23.35000,55000
10/23/2009,0000,23.35000,23.55000,23.20000,23.55000,84000
10/26/2009,0000,23.55000,23.60000,23.00000,23.00000,188000
10/27/2009,0000,23.00000,23.40000,22.90000,23.00000,67000
10/28/2009,0000,22.75000,22.80000,22.75000,22.80000,14000
10/29/2009,0000,22.60000,22.95000,22.40000,22.95000,22000
10/30/2009,0000,22.95000,23.00000,22.55000,23.00000,84000
11/02/2009,0000,22.60000,22.60000,22.50000,22.50000,82000
11/03/2009,0000,22.30000,22.50000,22.25000,22.50000,15000
11/04/2009,0000,22.50000,22.95000,22.45000,22.90000,261000
11/05/2009,0000,22.50000,22.60000,22.40000,22.50000,420000
11/06/2009,0000,22.50000,22.80000,22.45000,22.55000,444000
11/09/2009,0000,22.80000,23.20000,22.65000,22.80000,447000
11/10/2009,0000,22.75000,22.75000,22.60000,22.60000,405000
11/11/2009,0000,22.60000,22.80000,22.60000,22.65000,520000
11/12/2009,0000,22.75000,22.80000,22.60000,22.75000,706000
11/13/2009,0000,22.85000,24.30000,22.70000,24.30000,1242000
11/16/2009,0000,24.40000,25.00000,24.20000,24.40000,1879000
11/17/2009,0000,24.65000,25.70000,24.65000,25.60000,6912000
11/18/2009,0000,26.15000,26.25000,25.35000,26.00000,4132000
11/19/2009,0000,26.10000,26.25000,25.40000,25.90000,3785000
11/20/2009,0000,25.80000,27.70000,25.65000,27.70000,7945000
11/23/2009,0000,28.00000,28.00000,27.15000,27.80000,3840000
11/24/2009,0000,27.70000,27.70000,27.00000,27.00000,942000
11/25/2009,0000,26.90000,27.60000,26.50000,27.00000,1314000
11/26/2009,0000,27.00000,27.30000,26.60000,26.75000,445000
11/27/2009,0000,26.70000,26.70000,26.00000,26.40000,997000
11/30/2009,0000,26.70000,28.20000,26.70000,28.00000,2386000
12/01/2009,0000,27.95000,28.80000,27.30000,28.60000,2303000
12/02/2009,0000,28.90000,28.90000,28.00000,28.55000,2133000
12/03/2009,0000,28.55000,28.55000,27.80000,27.80000,796000
12/04/2009,0000,28.00000,28.35000,27.50000,27.50000,882000
12/07/2009,0000,27.90000,29.40000,27.70000,29.40000,2324000
12/08/2009,0000,30.00000,31.35000,29.70000,31.30000,2872000
12/09/2009,0000,31.30000,31.30000,30.10000,30.35000,1449000
12/11/2009,0000,29.00000,30.20000,29.00000,29.80000,806000
12/14/2009,0000,29.80000,31.25000,29.30000,31.20000,1610000
12/15/2009,0000,31.20000,31.20000,30.50000,30.75000,635000
12/16/2009,0000,30.60000,30.75000,30.00000,30.10000,569000
12/17/2009,0000,30.10000,30.40000,28.70000,28.70000,1026000
12/18/2009,0000,28.50000,30.00000,28.10000,30.00000,943000
12/21/2009,0000,29.90000,30.00000,29.50000,29.60000,333000
12/22/2009,0000,29.35000,29.70000,29.10000,29.10000,493000
12/23/2009,0000,29.00000,29.45000,28.70000,28.85000,446000
12/25/2009,0000,29.25000,31.25000,29.00000,30.75000,2805000
04/02/2007,0000,19.25000,19.25000,18.90000,19.15000,100000
04/03/2007,0000,19.30000,19.30000,19.05000,19.30000,69000
04/04/2007,0000,19.50000,19.50000,18.90000,19.25000,300000
04/09/2007,0000,19.00000,19.45000,19.00000,19.35000,128000
04/10/2007,0000,19.45000,19.50000,19.30000,19.35000,63000
04/11/2007,0000,19.40000,20.70000,19.40000,20.45000,666000
04/12/2007,0000,20.30000,20.30000,19.70000,20.00000,111000
04/13/2007,0000,19.90000,19.90000,19.65000,19.65000,48000
04/16/2007,0000,20.00000,20.05000,19.80000,19.95000,49000
04/17/2007,0000,19.80000,19.90000,19.55000,19.55000,66000
04/18/2007,0000,19.50000,19.60000,19.50000,19.60000,46000
04/19/2007,0000,19.60000,19.90000,19.55000,19.85000,66000
04/20/2007,0000,19.95000,20.00000,19.70000,19.70000,24000
04/23/2007,0000,20.00000,20.00000,19.70000,19.70000,44000
04/24/2007,0000,19.70000,19.70000,19.55000,19.65000,24000
04/26/2007,0000,19.65000,19.80000,19.50000,19.50000,36000
04/27/2007,0000,19.50000,19.50000,19.30000,19.35000,100000
04/30/2007,0000,19.30000,19.30000,18.60000,18.95000,101000
05/02/2007,0000,19.00000,19.30000,19.00000,19.05000,43000
05/03/2007,0000,18.80000,18.95000,18.80000,18.95000,115000
05/04/2007,0000,18.55000,18.75000,18.55000,18.75000,81000
05/07/2007,0000,18.75000,19.15000,18.75000,19.10000,29000
05/08/2007,0000,19.00000,19.10000,18.80000,18.80000,90000
05/09/2007,0000,18.95000,19.50000,18.95000,19.05000,53000
05/10/2007,0000,19.40000,19.40000,18.90000,18.90000,176000
05/11/2007,0000,19.00000,19.00000,18.95000,18.95000,49000
05/14/2007,0000,18.95000,18.95000,18.90000,18.90000,27000
05/15/2007,0000,19.25000,19.25000,18.85000,18.95000,12000
05/16/2007,0000,18.95000,19.00000,18.75000,18.90000,50000
05/17/2007,0000,18.90000,19.05000,18.80000,18.90000,30000
05/18/2007,0000,18.95000,18.95000,18.60000,18.65000,98000
05/21/2007,0000,18.65000,18.75000,18.65000,18.70000,36000
05/22/2007,0000,18.65000,18.65000,18.60000,18.65000,59000
05/23/2007,0000,18.90000,18.95000,18.65000,18.70000,12000
05/24/2007,0000,18.60000,18.70000,18.50000,18.60000,57000
05/25/2007,0000,18.50000,18.90000,18.50000,18.90000,29000
05/28/2007,0000,18.90000,18.95000,18.70000,18.90000,44000
05/29/2007,0000,19.00000,19.10000,18.90000,18.90000,40000
05/30/2007,0000,18.90000,19.00000,18.80000,18.90000,31000
05/31/2007,0000,18.90000,19.00000,18.75000,18.80000,23000
06/04/2007,0000,18.80000,18.90000,18.60000,18.90000,32000
06/05/2007,0000,18.90000,18.90000,18.70000,18.80000,29000
06/06/2007,0000,18.60000,18.85000,18.60000,18.75000,42000
06/07/2007,0000,18.70000,19.00000,18.70000,18.80000,36000
06/08/2007,0000,18.75000,18.95000,18.75000,18.95000,49000
06/11/2007,0000,19.00000,19.00000,18.80000,18.85000,36000
06/12/2007,0000,18.85000,18.85000,18.65000,18.65000,133000
06/13/2007,0000,18.65000,19.10000,18.65000,19.05000,195000
06/14/2007,0000,19.10000,19.15000,18.85000,18.85000,114000
06/15/2007,0000,18.90000,19.15000,18.90000,19.15000,40000
06/20/2007,0000,19.30000,19.30000,19.15000,19.15000,69000
06/21/2007,0000,19.00000,19.60000,19.00000,19.55000,120000
06/22/2007,0000,18.20000,19.70000,18.20000,19.20000,153000
06/25/2007,0000,19.35000,19.40000,19.20000,19.35000,96000
06/26/2007,0000,19.35000,19.80000,19.30000,19.60000,81000
06/27/2007,0000,19.60000,20.00000,19.50000,19.70000,42000
06/28/2007,0000,19.90000,19.90000,19.70000,19.90000,98000
06/29/2007,0000,20.40000,20.50000,19.90000,20.25000,419000
07/02/2007,0000,20.70000,20.70000,20.25000,20.30000,212000
07/03/2007,0000,20.50000,21.00000,20.45000,21.00000,273000
07/04/2007,0000,21.50000,21.50000,20.50000,20.65000,202000
07/05/2007,0000,20.75000,20.85000,20.60000,20.60000,172000
07/06/2007,0000,21.40000,21.40000,20.80000,20.80000,532000
07/09/2007,0000,21.20000,21.20000,20.80000,20.80000,231000
07/10/2007,0000,20.90000,21.00000,20.90000,20.90000,167000
07/11/2007,0000,20.95000,20.95000,20.55000,20.85000,190000
07/12/2007,0000,20.95000,21.70000,20.90000,21.65000,324000
07/13/2007,0000,21.95000,22.25000,21.50000,21.95000,419000
07/16/2007,0000,22.50000,23.10000,22.50000,23.00000,363000
07/17/2007,0000,22.90000,23.00000,22.60000,23.00000,246000
07/18/2007,0000,23.35000,24.40000,23.30000,23.90000,417000
07/19/2007,0000,23.90000,24.30000,23.10000,23.10000,454000
07/20/2007,0000,23.60000,24.70000,23.60000,24.60000,721000
07/23/2007,0000,24.60000,25.00000,23.80000,23.80000,219000
07/24/2007,0000,24.00000,25.00000,22.15000,23.00000,526000
07/25/2007,0000,23.90000,23.90000,22.70000,23.00000,551000
07/26/2007,0000,23.20000,23.50000,22.25000,22.25000,495000
07/27/2007,0000,22.00000,22.50000,21.30000,21.30000,210000
07/31/2007,0000,20.80000,21.75000,20.80000,21.75000,74000
08/01/2007,0000,21.10000,21.75000,20.70000,20.85000,492000
08/02/2007,0000,20.85000,21.50000,20.85000,20.90000,80000
08/03/2007,0000,21.10000,22.25000,21.10000,22.25000,234000
08/06/2007,0000,21.30000,22.10000,21.30000,22.00000,59000
08/07/2007,0000,22.40000,22.60000,21.55000,21.65000,87000
08/08/2007,0000,22.20000,22.20000,21.20000,21.90000,152000
08/09/2007,0000,21.90000,22.85000,21.90000,22.70000,211000
08/10/2007,0000,22.35000,22.95000,21.90000,22.00000,304000
08/13/2007,0000,22.00000,22.50000,21.70000,22.50000,91000
08/14/2007,0000,22.50000,22.50000,21.35000,21.35000,208000
08/15/2007,0000,22.00000,22.00000,21.55000,21.60000,320000
08/16/2007,0000,22.00000,22.00000,21.10000,21.30000,508000
08/17/2007,0000,21.80000,22.50000,21.30000,21.60000,378000
08/20/2007,0000,22.70000,22.70000,22.00000,22.30000,176000
08/21/2007,0000,22.10000,22.50000,21.90000,22.45000,66000
08/22/2007,0000,22.45000,22.45000,21.80000,22.00000,76000
08/23/2007,0000,21.60000,21.60000,21.30000,21.55000,46000
08/24/2007,0000,21.60000,21.60000,21.10000,21.15000,42000
08/27/2007,0000,21.15000,21.50000,21.00000,21.00000,28000
08/28/2007,0000,20.80000,21.20000,20.55000,20.90000,9000
08/29/2007,0000,20.50000,20.70000,20.50000,20.70000,39000
08/30/2007,0000,20.70000,21.15000,20.70000,20.70000,21000
08/31/2007,0000,20.60000,20.70000,20.50000,20.50000,25000
09/03/2007,0000,20.50000,20.80000,20.50000,20.55000,29000
09/04/2007,0000,20.65000,21.20000,20.50000,21.00000,45000
09/05/2007,0000,21.00000,21.00000,20.50000,20.60000,41000
09/06/2007,0000,20.60000,20.95000,20.40000,20.40000,12000
09/07/2007,0000,20.45000,20.75000,20.45000,20.75000,11000
09/10/2007,0000,20.10000,20.50000,20.10000,20.30000,57000
09/11/2007,0000,20.40000,20.50000,20.30000,20.50000,22000
09/12/2007,0000,21.00000,21.00000,20.55000,20.55000,24000
09/13/2007,0000,20.50000,20.90000,20.50000,20.50000,11000
09/14/2007,0000,20.70000,20.70000,20.50000,20.50000,12000
09/17/2007,0000,20.65000,20.65000,20.20000,20.20000,15000
09/19/2007,0000,21.00000,21.00000,20.10000,20.20000,29000
09/20/2007,0000,20.10000,20.90000,20.10000,20.75000,15000
09/21/2007,0000,20.70000,20.70000,20.30000,20.70000,7000
09/26/2007,0000,20.30000,20.30000,20.10000,20.30000,87000
09/27/2007,0000,20.30000,20.40000,20.10000,20.30000,21000
09/28/2007,0000,20.20000,20.30000,20.10000,20.10000,17000
10/01/2007,0000,20.75000,20.75000,20.35000,20.35000,10000
10/02/2007,0000,20.50000,20.75000,20.50000,20.70000,23000
10/03/2007,0000,20.40000,20.75000,20.40000,20.65000,19000
10/04/2007,0000,20.30000,20.85000,20.25000,20.70000,41000
10/05/2007,0000,20.70000,20.70000,20.60000,20.60000,19000
10/08/2007,0000,20.35000,21.20000,20.30000,20.30000,98000
10/09/2007,0000,20.35000,20.70000,20.35000,20.35000,11000
10/11/2007,0000,20.40000,20.40000,20.30000,20.30000,24000
10/12/2007,0000,20.40000,20.50000,20.40000,20.50000,3000
10/15/2007,0000,20.35000,20.35000,20.00000,20.05000,106000
10/16/2007,0000,20.10000,20.40000,20.10000,20.30000,6000
10/17/2007,0000,20.10000,20.15000,20.10000,20.10000,10000
10/18/2007,0000,20.10000,20.30000,20.10000,20.20000,15000
10/19/2007,0000,20.10000,20.45000,20.10000,20.45000,12000
10/22/2007,0000,20.05000,20.40000,20.00000,20.05000,33000
10/23/2007,0000,20.00000,20.20000,19.95000,20.20000,43000
10/24/2007,0000,20.20000,20.20000,20.10000,20.10000,27000
10/25/2007,0000,20.15000,20.15000,20.00000,20.00000,46000
10/26/2007,0000,20.20000,20.30000,20.10000,20.30000,22000
10/29/2007,0000,20.45000,20.50000,20.20000,20.45000,35000
10/30/2007,0000,20.10000,20.40000,20.10000,20.10000,16000
10/31/2007,0000,20.15000,20.20000,20.10000,20.10000,20000
11/01/2007,0000,20.30000,20.50000,20.30000,20.30000,78000
11/02/2007,0000,20.20000,20.45000,20.05000,20.30000,65000
11/05/2007,0000,20.40000,20.70000,20.40000,20.60000,97000
11/06/2007,0000,20.70000,20.95000,20.70000,20.95000,42000
11/07/2007,0000,20.95000,21.10000,20.95000,20.95000,71000
11/08/2007,0000,21.00000,21.00000,20.40000,20.85000,165000
11/09/2007,0000,20.85000,22.30000,20.85000,22.30000,262000
11/12/2007,0000,21.75000,23.00000,21.75000,22.40000,209000
11/13/2007,0000,22.40000,22.50000,22.00000,22.00000,139000
11/14/2007,0000,22.20000,22.20000,22.10000,22.20000,79000
11/15/2007,0000,22.20000,22.25000,22.20000,22.20000,25000
11/16/2007,0000,22.30000,23.50000,22.30000,22.90000,224000
11/19/2007,0000,23.00000,23.00000,22.60000,22.75000,56000
11/20/2007,0000,22.70000,23.00000,22.30000,23.00000,118000
11/21/2007,0000,23.00000,23.15000,22.95000,23.00000,209000
11/22/2007,0000,23.00000,23.60000,23.00000,23.60000,231000
11/23/2007,0000,23.80000,24.25000,23.60000,24.10000,345000
11/26/2007,0000,22.85000,23.70000,22.85000,23.25000,50000
11/27/2007,0000,22.85000,23.05000,21.80000,22.00000,46000
11/28/2007,0000,21.05000,21.70000,21.00000,21.70000,32000
11/29/2007,0000,21.80000,21.80000,21.55000,21.55000,5000
11/30/2007,0000,21.50000,21.50000,21.05000,21.10000,30000
12/03/2007,0000,20.00000,21.40000,20.00000,21.40000,17000
12/04/2007,0000,21.30000,21.80000,21.00000,21.80000,5000
12/05/2007,0000,21.70000,21.70000,21.25000,21.25000,16000
12/06/2007,0000,21.50000,21.60000,21.35000,21.40000,10000
12/07/2007,0000,21.50000,21.50000,21.40000,21.40000,4000
12/10/2007,0000,20.80000,21.50000,20.80000,21.45000,6000
12/11/2007,0000,21.40000,21.40000,21.40000,21.40000,2000
12/12/2007,0000,21.00000,21.45000,21.00000,21.45000,20000
12/13/2007,0000,21.10000,21.60000,20.80000,20.80000,17000
12/14/2007,0000,20.50000,21.00000,20.10000,21.00000,26000
12/17/2007,0000,20.45000,20.45000,19.55000,19.65000,106000
12/18/2007,0000,20.00000,20.10000,19.80000,19.80000,23000
12/19/2007,0000,19.80000,19.90000,19.80000,19.80000,25000
12/20/2007,0000,19.85000,19.85000,19.80000,19.80000,13000
12/21/2007,0000,19.80000,20.25000,19.80000,19.85000,11000
12/24/2007,0000,20.00000,20.00000,19.85000,19.85000,4000
12/25/2007,0000,20.00000,20.00000,19.80000,19.85000,18000
12/26/2007,0000,20.00000,20.10000,20.00000,20.05000,10000
12/27/2007,0000,19.95000,20.60000,19.95000,20.50000,9000
12/28/2007,0000,20.00000,20.00000,19.80000,20.00000,25000
12/31/2007,0000,20.30000,20.30000,20.05000,20.05000,17000
01/02/2008,0000,20.30000,20.40000,20.15000,20.15000,17000
01/03/2008,0000,20.00000,20.00000,19.60000,19.80000,37000
01/04/2008,0000,19.80000,20.05000,19.80000,20.05000,23000
01/07/2008,0000,19.80000,20.00000,19.80000,19.80000,39000
01/08/2008,0000,19.80000,19.95000,19.80000,19.90000,18000
01/09/2008,0000,19.90000,20.45000,19.85000,20.00000,22000
01/10/2008,0000,19.90000,19.90000,19.90000,19.90000,1000
01/11/2008,0000,19.90000,19.90000,19.80000,19.80000,19000
01/14/2008,0000,19.90000,19.90000,19.50000,19.80000,37000
01/15/2008,0000,20.00000,20.50000,19.80000,20.20000,57000
01/16/2008,0000,20.25000,20.80000,20.15000,20.15000,39000
01/17/2008,0000,20.15000,20.35000,19.80000,20.35000,36000
01/18/2008,0000,19.85000,20.20000,19.85000,20.20000,5000
01/21/2008,0000,20.20000,21.00000,20.20000,20.40000,30000
01/22/2008,0000,20.00000,20.00000,19.70000,19.80000,58000
01/23/2008,0000,19.85000,20.30000,19.80000,19.80000,40000
01/24/2008,0000,19.85000,19.85000,19.60000,19.70000,63000
01/25/2008,0000,19.70000,20.20000,19.70000,20.15000,26000
01/28/2008,0000,19.90000,19.90000,19.80000,19.90000,27000
01/29/2008,0000,19.90000,19.90000,19.40000,19.65000,29000
01/30/2008,0000,19.50000,19.60000,19.30000,19.30000,51000
01/31/2008,0000,19.30000,19.40000,19.10000,19.30000,28000
02/01/2008,0000,19.70000,19.70000,19.45000,19.45000,7000
02/12/2008,0000,20.60000,20.60000,19.80000,20.30000,23000
02/13/2008,0000,19.00000,20.30000,19.00000,20.30000,16000
02/14/2008,0000,19.60000,20.30000,19.60000,20.30000,25000
02/15/2008,0000,19.80000,19.85000,19.50000,19.85000,81000
02/18/2008,0000,19.55000,19.60000,19.20000,19.50000,49000
02/19/2008,0000,19.60000,19.60000,19.40000,19.55000,31000
02/20/2008,0000,19.50000,19.55000,19.30000,19.40000,13000
02/21/2008,0000,19.40000,19.55000,19.30000,19.30000,35000
02/22/2008,0000,19.55000,19.65000,19.35000,19.60000,18000
02/25/2008,0000,19.70000,19.70000,19.40000,19.70000,12000
02/26/2008,0000,19.70000,19.95000,19.50000,19.95000,28000
02/27/2008,0000,19.90000,20.00000,19.75000,19.90000,15000
02/29/2008,0000,20.00000,20.00000,19.60000,19.90000,13000
03/03/2008,0000,20.00000,20.00000,19.80000,19.80000,16000
03/04/2008,0000,20.00000,20.25000,19.85000,20.25000,53000
03/05/2008,0000,20.25000,20.50000,20.20000,20.20000,42000
03/06/2008,0000,20.40000,20.50000,20.20000,20.50000,44000
03/07/2008,0000,21.10000,21.10000,20.00000,20.80000,63000
03/10/2008,0000,20.60000,20.75000,20.10000,20.10000,42000
03/11/2008,0000,20.30000,21.00000,20.30000,20.95000,78000
03/12/2008,0000,21.50000,21.90000,21.25000,21.80000,69000
03/13/2008,0000,21.70000,21.70000,21.10000,21.10000,19000
03/14/2008,0000,20.60000,20.60000,20.40000,20.40000,3000
03/18/2008,0000,20.30000,21.20000,20.30000,21.20000,15000
03/19/2008,0000,21.55000,21.55000,20.50000,20.80000,15000
03/20/2008,0000,21.00000,21.90000,20.70000,21.90000,95000
03/21/2008,0000,21.90000,22.75000,21.90000,21.90000,130000
03/25/2008,0000,23.30000,24.50000,23.30000,23.50000,249000
03/26/2008,0000,23.50000,23.60000,23.00000,23.10000,48000
03/27/2008,0000,23.00000,23.20000,22.50000,22.75000,26000
03/28/2008,0000,22.40000,23.10000,22.40000,22.40000,49000
03/31/2008,0000,22.15000,22.20000,22.00000,22.00000,17000
04/01/2008,0000,22.40000,22.40000,22.00000,22.00000,3000
04/02/2008,0000,22.40000,22.40000,22.35000,22.35000,25000
04/03/2008,0000,22.70000,22.75000,22.35000,22.35000,17000
04/07/2008,0000,22.35000,22.75000,22.35000,22.75000,6000
04/08/2008,0000,21.90000,21.90000,21.65000,21.70000,43000
04/09/2008,0000,21.75000,21.75000,21.70000,21.70000,18000
04/10/2008,0000,21.80000,21.80000,21.55000,21.55000,6000
04/11/2008,0000,22.00000,22.00000,21.75000,22.00000,21000
04/14/2008,0000,22.60000,22.60000,21.90000,22.40000,59000
04/15/2008,0000,22.40000,22.50000,22.00000,22.45000,33000
04/16/2008,0000,22.30000,22.50000,21.90000,22.50000,53000
04/17/2008,0000,22.50000,22.95000,22.40000,22.40000,119000
04/18/2008,0000,22.35000,22.85000,22.35000,22.85000,19000
04/21/2008,0000,22.80000,23.00000,22.75000,23.00000,27000
04/22/2008,0000,23.10000,23.10000,22.00000,22.00000,43000
04/23/2008,0000,22.00000,22.90000,22.00000,22.10000,64000
04/24/2008,0000,22.20000,22.35000,22.00000,22.00000,31000
04/25/2008,0000,22.00000,22.25000,21.80000,21.80000,14000
04/28/2008,0000,20.50000,21.95000,20.50000,21.35000,11000
04/29/2008,0000,21.35000,21.50000,20.90000,20.90000,28000
04/30/2008,0000,22.30000,22.30000,21.75000,21.75000,25000
05/02/2008,0000,21.75000,22.30000,21.75000,22.05000,73000
05/05/2008,0000,22.10000,22.10000,21.90000,21.90000,27000
05/06/2008,0000,22.00000,22.50000,22.00000,22.50000,33000
05/07/2008,0000,22.60000,22.70000,22.25000,22.50000,21000
05/08/2008,0000,22.70000,23.00000,22.35000,23.00000,69000
05/09/2008,0000,23.80000,23.80000,23.00000,23.00000,98000
05/12/2008,0000,23.00000,23.05000,22.20000,22.95000,19000
05/13/2008,0000,22.70000,24.00000,22.70000,24.00000,182000
05/14/2008,0000,24.00000,24.50000,23.90000,24.40000,207000
05/15/2008,0000,24.30000,24.50000,22.80000,22.80000,259000
05/16/2008,0000,23.20000,23.75000,23.20000,23.75000,89000
05/19/2008,0000,24.20000,24.20000,23.90000,24.10000,84000
05/20/2008,0000,24.30000,24.30000,24.00000,24.00000,117000
05/21/2008,0000,24.00000,24.20000,23.60000,24.00000,86000
05/22/2008,0000,24.00000,24.80000,24.00000,24.80000,84000
05/23/2008,0000,24.50000,24.75000,24.30000,24.50000,29000
05/26/2008,0000,24.40000,24.40000,24.00000,24.15000,19000
05/27/2008,0000,24.15000,24.40000,23.50000,24.00000,52000
05/28/2008,0000,23.80000,24.00000,23.00000,24.00000,45000
05/29/2008,0000,23.80000,24.00000,23.80000,23.80000,23000
05/30/2008,0000,23.50000,23.50000,23.00000,23.05000,16000
06/02/2008,0000,23.00000,23.70000,23.00000,23.00000,16000
06/03/2008,0000,23.00000,23.05000,23.00000,23.05000,3000
06/04/2008,0000,23.05000,23.05000,23.05000,23.05000,1000
06/05/2008,0000,22.70000,23.05000,22.15000,23.05000,37000
06/06/2008,0000,22.90000,23.05000,22.35000,23.05000,11000
06/10/2008,0000,22.60000,22.70000,22.50000,22.70000,7000
06/11/2008,0000,22.20000,22.20000,22.00000,22.00000,11000
06/12/2008,0000,21.10000,22.80000,21.00000,21.80000,25000
06/13/2008,0000,22.00000,22.00000,21.05000,21.70000,24000
06/16/2008,0000,20.70000,21.55000,20.70000,21.55000,30000
06/17/2008,0000,21.55000,21.55000,21.55000,21.55000,8000
06/18/2008,0000,22.15000,22.15000,21.00000,21.10000,18000
06/19/2008,0000,20.70000,21.50000,20.20000,20.90000,117000
06/20/2008,0000,20.40000,20.90000,20.35000,20.35000,38000
06/23/2008,0000,20.35000,20.35000,20.35000,20.35000,2000
06/24/2008,0000,20.90000,20.90000,20.50000,20.50000,4000
06/25/2008,0000,20.60000,21.90000,20.60000,21.90000,26000
06/26/2008,0000,22.00000,22.00000,21.85000,21.90000,15000
06/27/2008,0000,21.30000,21.30000,21.30000,21.30000,3000
06/30/2008,0000,20.70000,21.20000,20.70000,21.20000,16000
07/01/2008,0000,21.10000,21.20000,21.10000,21.20000,30000
07/02/2008,0000,21.00000,22.00000,21.00000,21.60000,28000
07/03/2008,0000,21.00000,22.30000,20.70000,22.30000,11000
07/04/2008,0000,21.00000,22.30000,21.00000,22.20000,28000
07/07/2008,0000,21.10000,21.25000,20.75000,20.85000,30000
07/08/2008,0000,20.85000,21.05000,19.50000,21.05000,77000
07/09/2008,0000,20.30000,21.75000,20.30000,20.75000,28000
07/10/2008,0000,20.85000,20.95000,20.70000,20.95000,12000
07/11/2008,0000,20.60000,21.70000,20.50000,21.70000,12000
07/14/2008,0000,20.75000,21.45000,20.75000,20.75000,12000
07/15/2008,0000,20.55000,20.55000,20.35000,20.35000,13000
07/16/2008,0000,19.55000,19.95000,19.55000,19.65000,46000
07/17/2008,0000,19.65000,20.30000,19.50000,20.00000,57000
07/18/2008,0000,20.00000,20.00000,19.55000,19.65000,119000
07/21/2008,0000,19.00000,19.60000,19.00000,19.60000,60000
07/22/2008,0000,19.60000,19.75000,19.50000,19.75000,22000
07/23/2008,0000,19.75000,20.25000,19.75000,20.25000,26000
07/24/2008,0000,20.05000,20.40000,20.05000,20.40000,3000
07/25/2008,0000,20.30000,20.50000,20.05000,20.20000,16000
07/29/2008,0000,20.20000,20.20000,20.15000,20.15000,16000
07/30/2008,0000,19.75000,20.25000,19.75000,20.25000,16000
07/31/2008,0000,20.40000,21.50000,20.10000,21.00000,38000
08/01/2008,0000,21.15000,21.25000,20.75000,20.90000,18000
08/04/2008,0000,20.10000,20.90000,20.10000,20.90000,3000
08/05/2008,0000,20.90000,20.90000,20.55000,20.55000,48000
08/06/2008,0000,20.90000,20.90000,20.90000,20.90000,1000
08/07/2008,0000,20.60000,20.90000,20.45000,20.90000,16000
08/08/2008,0000,20.40000,21.70000,20.40000,21.70000,37000
08/11/2008,0000,21.00000,21.45000,20.80000,21.45000,12000
08/12/2008,0000,20.50000,21.15000,20.50000,21.15000,16000
08/13/2008,0000,20.55000,20.70000,20.45000,20.50000,13000
08/14/2008,0000,19.90000,20.50000,19.90000,20.50000,30000
08/15/2008,0000,19.90000,20.00000,19.60000,19.60000,49000
08/18/2008,0000,19.40000,19.60000,19.10000,19.50000,13000
08/19/2008,0000,19.10000,19.15000,19.05000,19.15000,21000
08/20/2008,0000,19.15000,19.50000,19.00000,19.05000,34000
08/21/2008,0000,19.00000,19.65000,18.30000,19.15000,98000
08/22/2008,0000,19.05000,19.25000,19.00000,19.20000,20000
08/25/2008,0000,19.20000,20.00000,19.20000,19.90000,14000
08/26/2008,0000,19.50000,19.80000,19.50000,19.55000,14000
08/27/2008,0000,20.00000,20.00000,19.50000,19.95000,27000
08/28/2008,0000,19.50000,19.50000,19.50000,19.50000,8000
08/29/2008,0000,19.75000,20.25000,19.75000,20.25000,55000
09/01/2008,0000,20.30000,20.30000,19.60000,19.60000,10000
09/02/2008,0000,19.85000,19.90000,18.85000,19.05000,45000
09/03/2008,0000,19.10000,19.10000,18.75000,18.75000,30000
09/04/2008,0000,18.80000,18.80000,18.55000,18.70000,9000
09/05/2008,0000,18.70000,18.90000,18.00000,18.90000,90000
09/08/2008,0000,19.40000,19.40000,19.15000,19.15000,13000
09/09/2008,0000,19.15000,19.15000,18.65000,19.10000,30000
09/10/2008,0000,19.05000,19.20000,18.90000,19.15000,15000
09/11/2008,0000,19.20000,19.20000,18.55000,18.90000,26000
09/12/2008,0000,18.60000,18.90000,18.40000,18.90000,22000
09/15/2008,0000,18.70000,19.00000,18.25000,19.00000,35000
09/16/2008,0000,18.10000,20.00000,18.05000,20.00000,35000
09/17/2008,0000,19.25000,19.25000,18.65000,18.65000,66000
09/18/2008,0000,17.75000,18.20000,17.35000,18.20000,115000
09/19/2008,0000,18.10000,18.40000,18.10000,18.15000,20000
09/22/2008,0000,18.40000,18.40000,18.00000,18.15000,25000
09/24/2008,0000,18.20000,18.35000,18.20000,18.25000,13000
09/25/2008,0000,18.05000,18.05000,18.05000,18.05000,1000
09/26/2008,0000,18.15000,18.20000,18.05000,18.05000,18000
09/30/2008,0000,16.80000,17.70000,16.80000,17.60000,55000
10/01/2008,0000,17.50000,17.50000,16.70000,16.80000,36000
10/02/2008,0000,16.90000,17.00000,16.55000,16.70000,21000
10/03/2008,0000,16.50000,16.70000,16.50000,16.70000,3000
10/06/2008,0000,16.80000,16.80000,16.05000,16.05000,35000
10/07/2008,0000,16.00000,16.45000,16.00000,16.35000,13000
10/08/2008,0000,15.70000,16.05000,15.70000,15.70000,18000
10/09/2008,0000,16.00000,16.20000,15.90000,15.90000,28000
10/13/2008,0000,16.00000,16.00000,15.50000,15.75000,43000
10/14/2008,0000,16.45000,16.45000,16.00000,16.30000,22000
10/15/2008,0000,15.85000,16.20000,15.75000,16.00000,46000
10/16/2008,0000,15.95000,16.00000,15.45000,16.00000,53000
10/17/2008,0000,15.55000,16.00000,15.45000,15.85000,74000
10/20/2008,0000,15.30000,15.30000,15.30000,15.30000,10000
10/21/2008,0000,15.45000,15.50000,14.85000,14.85000,64000
10/22/2008,0000,14.35000,14.55000,14.35000,14.50000,88000
10/23/2008,0000,14.00000,15.00000,14.00000,15.00000,70000
10/24/2008,0000,14.50000,14.50000,14.50000,14.50000,345000
10/27/2008,0000,13.50000,14.00000,13.50000,13.50000,116000
10/28/2008,0000,12.60000,14.40000,12.60000,14.10000,759000
10/29/2008,0000,14.10000,14.40000,13.15000,14.30000,549000
10/30/2008,0000,13.80000,14.50000,13.30000,14.30000,452000
10/31/2008,0000,14.00000,14.25000,13.30000,14.25000,415000
11/03/2008,0000,13.50000,13.50000,13.30000,13.30000,863000
11/04/2008,0000,13.45000,13.45000,13.00000,13.05000,158000
11/05/2008,0000,13.05000,13.05000,12.15000,12.15000,772000
11/06/2008,0000,11.80000,11.80000,11.30000,11.30000,924000
11/07/2008,0000,10.60000,11.20000,10.55000,10.95000,3012000
11/10/2008,0000,10.70000,11.55000,10.70000,11.40000,751000
11/11/2008,0000,11.30000,11.35000,10.95000,11.15000,327000
11/12/2008,0000,11.00000,11.25000,10.95000,11.15000,245000
11/13/2008,0000,10.80000,11.00000,10.80000,10.90000,175000
11/14/2008,0000,10.90000,11.00000,10.80000,10.90000,376000
11/17/2008,0000,10.90000,11.10000,10.70000,10.90000,226000
11/18/2008,0000,10.90000,11.10000,10.90000,11.10000,733000
11/19/2008,0000,11.80000,11.85000,11.80000,11.85000,1328000
11/20/2008,0000,11.55000,11.85000,11.05000,11.50000,875000
11/21/2008,0000,11.20000,11.60000,11.10000,11.40000,1024000
11/24/2008,0000,11.40000,12.15000,11.30000,11.75000,731000
11/25/2008,0000,12.00000,12.05000,11.80000,12.00000,872000
11/26/2008,0000,12.00000,12.20000,11.95000,12.00000,758000
11/27/2008,0000,12.00000,12.60000,12.00000,12.30000,952000
11/28/2008,0000,12.20000,12.30000,12.10000,12.30000,830000
12/01/2008,0000,12.25000,12.60000,12.15000,12.50000,806000
12/02/2008,0000,12.00000,12.35000,11.80000,11.80000,214000
12/03/2008,0000,12.00000,12.00000,11.50000,11.50000,124000
12/04/2008,0000,11.60000,11.65000,11.50000,11.50000,260000
12/05/2008,0000,11.50000,11.70000,11.50000,11.55000,210000
12/08/2008,0000,11.60000,11.85000,11.60000,11.85000,254000
12/09/2008,0000,11.90000,12.00000,11.70000,11.80000,1045000
12/10/2008,0000,11.80000,12.05000,11.80000,11.90000,413000
12/11/2008,0000,11.90000,12.10000,11.90000,12.10000,1126000
12/12/2008,0000,12.10000,12.90000,11.90000,12.15000,1055000
12/15/2008,0000,12.30000,12.60000,12.20000,12.30000,601000
12/16/2008,0000,12.30000,12.60000,12.30000,12.45000,375000
12/17/2008,0000,12.60000,12.90000,12.60000,12.75000,273000
12/18/2008,0000,12.85000,13.00000,12.55000,12.55000,154000
12/19/2008,0000,12.95000,12.95000,12.65000,12.90000,2171000
12/22/2008,0000,12.90000,12.90000,12.60000,12.80000,1728000
12/23/2008,0000,12.65000,13.00000,12.35000,13.00000,1045000
12/24/2008,0000,13.00000,13.05000,12.85000,13.00000,573000
12/25/2008,0000,13.00000,13.00000,12.55000,12.75000,624000
12/26/2008,0000,12.75000,12.80000,12.65000,12.80000,139000
12/29/2008,0000,12.90000,12.90000,12.60000,12.60000,106000
12/30/2008,0000,12.75000,12.85000,12.60000,12.70000,192000
12/31/2008,0000,12.80000,12.80000,12.60000,12.60000,95000
01/05/2009,0000,12.70000,12.80000,12.40000,12.45000,562000
01/06/2009,0000,12.50000,12.50000,12.30000,12.50000,147000
01/07/2009,0000,12.50000,12.50000,12.15000,12.15000,1226000
01/08/2009,0000,12.10000,12.10000,11.85000,11.90000,396000
01/09/2009,0000,11.85000,12.15000,11.85000,11.90000,140000
01/12/2009,0000,11.70000,11.80000,11.55000,11.70000,54000
01/13/2009,0000,11.60000,12.40000,11.50000,12.25000,176000
01/14/2009,0000,12.20000,12.20000,11.95000,12.00000,766000
01/15/2009,0000,12.00000,12.00000,11.60000,12.00000,945000
01/16/2009,0000,12.00000,12.25000,11.95000,12.20000,2274000
01/19/2009,0000,12.85000,13.10000,12.70000,13.05000,1850000
01/20/2009,0000,12.60000,12.95000,12.55000,12.75000,3469000
01/21/2009,0000,12.50000,12.90000,12.45000,12.85000,2075000
02/02/2009,0000,12.85000,12.85000,12.30000,12.40000,355000
02/03/2009,0000,12.00000,12.70000,12.00000,12.55000,452000
02/04/2009,0000,12.50000,12.90000,12.50000,12.80000,2417000
02/05/2009,0000,12.55000,13.30000,12.55000,13.05000,3309000
02/06/2009,0000,13.00000,13.40000,12.95000,13.10000,3145000
02/09/2009,0000,13.10000,13.95000,13.10000,13.80000,770000
02/10/2009,0000,13.50000,13.60000,13.20000,13.50000,213000
02/11/2009,0000,13.20000,13.55000,13.15000,13.50000,341000
02/12/2009,0000,13.35000,13.55000,13.30000,13.55000,448000
02/13/2009,0000,13.55000,13.75000,13.45000,13.75000,626000
02/16/2009,0000,13.70000,13.80000,13.50000,13.70000,392000
02/17/2009,0000,13.60000,13.80000,13.60000,13.75000,376000
02/18/2009,0000,13.70000,13.80000,13.70000,13.75000,1007000
02/19/2009,0000,13.75000,14.60000,13.75000,14.05000,296000
02/20/2009,0000,14.00000,14.55000,13.85000,14.40000,322000
02/23/2009,0000,14.40000,14.40000,14.00000,14.30000,100000
02/24/2009,0000,14.00000,14.25000,14.00000,14.05000,52000
02/25/2009,0000,14.05000,14.30000,14.05000,14.05000,120000
02/26/2009,0000,14.05000,14.10000,13.95000,14.00000,102000
02/27/2009,0000,14.00000,14.35000,14.00000,14.20000,273000
03/02/2009,0000,14.00000,14.20000,13.75000,14.20000,39000
03/03/2009,0000,14.00000,14.50000,13.80000,14.50000,239000
03/04/2009,0000,14.20000,14.20000,14.00000,14.05000,14000
03/05/2009,0000,14.00000,14.20000,14.00000,14.15000,178000
03/06/2009,0000,14.00000,14.30000,14.00000,14.30000,531000
03/09/2009,0000,14.20000,14.35000,14.05000,14.30000,117000
03/10/2009,0000,14.10000,14.35000,14.10000,14.35000,909000
03/11/2009,0000,14.40000,14.60000,14.40000,14.55000,342000
03/12/2009,0000,14.60000,14.75000,14.50000,14.65000,284000
03/13/2009,0000,15.00000,15.65000,14.90000,15.65000,256000
03/16/2009,0000,15.70000,16.70000,15.30000,16.70000,265000
03/17/2009,0000,17.20000,17.50000,16.70000,17.50000,125000
03/18/2009,0000,17.50000,18.70000,17.50000,18.70000,304000
03/19/2009,0000,19.50000,19.90000,18.90000,19.50000,258000
03/20/2009,0000,19.45000,19.45000,18.15000,18.15000,123000
03/23/2009,0000,18.15000,18.15000,17.90000,17.90000,29000
03/24/2009,0000,18.50000,18.50000,17.70000,18.00000,192000
03/25/2009,0000,18.20000,18.20000,17.80000,17.80000,47000
03/26/2009,0000,18.00000,18.40000,17.80000,18.00000,110000
03/27/2009,0000,18.10000,18.25000,17.10000,17.15000,161000
03/30/2009,0000,17.15000,17.20000,16.90000,16.90000,42000
03/31/2009,0000,16.80000,18.05000,16.80000,18.05000,318000
04/01/2009,0000,18.80000,18.80000,18.10000,18.10000,142000
04/02/2009,0000,18.15000,18.25000,17.70000,18.25000,76000
04/03/2009,0000,18.35000,18.40000,17.80000,17.95000,209000
04/06/2009,0000,17.00000,17.80000,17.00000,17.40000,204000
04/07/2009,0000,17.35000,17.80000,17.25000,17.70000,70000
04/08/2009,0000,17.40000,17.70000,17.40000,17.70000,38000
04/09/2009,0000,17.70000,18.90000,17.55000,18.85000,230000
04/10/2009,0000,18.50000,20.15000,18.40000,20.15000,339000
04/13/2009,0000,19.50000,19.80000,18.75000,19.20000,160000
04/14/2009,0000,18.30000,19.50000,18.20000,18.30000,98000
04/15/2009,0000,18.10000,18.90000,18.10000,18.80000,53000
04/16/2009,0000,18.90000,19.30000,18.70000,18.95000,108000
04/17/2009,0000,18.95000,18.95000,18.15000,18.25000,167000
04/20/2009,0000,17.80000,18.45000,17.80000,18.40000,40000
04/21/2009,0000,18.40000,19.35000,18.40000,18.95000,98000
04/22/2009,0000,19.05000,19.40000,18.95000,19.00000,80000
04/23/2009,0000,19.35000,19.35000,18.65000,19.10000,50000
04/24/2009,0000,19.20000,20.40000,18.90000,20.40000,375000
04/27/2009,0000,20.10000,20.10000,19.35000,19.35000,84000
04/28/2009,0000,19.15000,19.65000,18.65000,19.40000,96000
04/29/2009,0000,19.40000,20.75000,18.70000,20.70000,474000
04/30/2009,0000,22.10000,22.10000,21.00000,21.50000,485000
05/04/2009,0000,22.50000,23.00000,22.20000,23.00000,988000
05/05/2009,0000,23.20000,24.00000,22.20000,22.90000,507000
05/06/2009,0000,22.80000,24.00000,22.05000,23.55000,290000
05/07/2009,0000,23.55000,24.80000,23.30000,23.80000,146000
05/08/2009,0000,23.80000,24.00000,23.45000,23.75000,98000
05/11/2009,0000,23.25000,23.50000,23.10000,23.30000,55000
05/12/2009,0000,23.70000,23.70000,22.70000,22.70000,135000
05/13/2009,0000,23.00000,23.90000,22.35000,23.90000,188000
05/14/2009,0000,23.90000,23.90000,22.70000,23.30000,251000
05/15/2009,0000,23.45000,23.45000,22.85000,23.25000,129000
05/18/2009,0000,23.30000,24.50000,22.85000,24.50000,713000
05/19/2009,0000,24.60000,26.05000,24.25000,25.00000,2578000
05/20/2009,0000,25.10000,25.50000,24.20000,25.00000,1322000
05/21/2009,0000,25.15000,25.15000,23.75000,24.00000,515000
05/22/2009,0000,23.90000,24.95000,23.50000,24.95000,388000
05/25/2009,0000,24.95000,25.50000,24.60000,25.45000,249000
05/26/2009,0000,25.30000,25.45000,24.75000,25.45000,334000
05/27/2009,0000,25.00000,25.45000,25.00000,25.35000,114000
06/01/2009,0000,25.30000,25.50000,24.45000,25.20000,306000
06/02/2009,0000,25.50000,26.00000,24.70000,25.20000,855000
06/03/2009,0000,25.20000,25.20000,24.50000,24.50000,107000
06/04/2009,0000,25.00000,25.00000,23.90000,23.90000,143000
06/05/2009,0000,24.15000,24.30000,23.75000,23.80000,93000
06/08/2009,0000,24.00000,24.10000,23.00000,23.00000,146000
06/09/2009,0000,23.20000,24.60000,23.20000,24.60000,491000
06/10/2009,0000,24.90000,24.90000,23.10000,24.60000,255000
06/11/2009,0000,24.00000,24.55000,23.75000,24.55000,106000
06/12/2009,0000,24.10000,24.75000,23.80000,24.40000,154000
06/15/2009,0000,24.05000,24.05000,23.25000,23.25000,104000
06/16/2009,0000,23.00000,23.00000,22.70000,22.80000,140000
06/17/2009,0000,22.70000,23.15000,22.55000,22.60000,81000
06/18/2009,0000,22.95000,22.95000,22.60000,22.75000,80000
06/19/2009,0000,23.10000,24.30000,23.10000,24.30000,2694000
06/22/2009,0000,24.30000,25.10000,24.30000,24.80000,169000
06/23/2009,0000,24.40000,26.50000,24.40000,25.65000,513000
06/24/2009,0000,26.00000,26.00000,25.15000,25.65000,244000
06/25/2009,0000,25.65000,26.10000,25.50000,26.10000,123000
06/26/2009,0000,26.10000,26.10000,25.65000,25.95000,99000
06/29/2009,0000,25.85000,25.85000,25.20000,25.60000,60000
06/30/2009,0000,25.60000,25.60000,25.30000,25.60000,18000
07/01/2009,0000,25.60000,25.60000,25.30000,25.60000,217000
07/02/2009,0000,25.70000,25.80000,25.55000,25.60000,278000
07/03/2009,0000,25.40000,25.65000,25.35000,25.60000,100000
07/06/2009,0000,25.30000,25.60000,24.85000,25.50000,103000
07/07/2009,0000,25.50000,25.50000,25.15000,25.30000,123000
07/08/2009,0000,25.10000,25.30000,25.00000,25.30000,41000
07/09/2009,0000,25.30000,25.75000,25.20000,25.70000,127000
07/10/2009,0000,25.70000,26.40000,25.55000,26.00000,143000
07/13/2009,0000,26.05000,26.05000,24.50000,25.00000,171000
07/14/2009,0000,24.55000,24.55000,23.60000,24.05000,137000
07/15/2009,0000,24.20000,24.25000,23.90000,24.00000,104000
07/16/2009,0000,24.10000,24.25000,24.05000,24.15000,139000
07/17/2009,0000,24.15000,24.20000,23.95000,24.20000,122000
07/20/2009,0000,24.20000,24.55000,23.90000,24.55000,139000
07/21/2009,0000,24.25000,25.00000,24.25000,25.00000,217000
07/22/2009,0000,25.00000,26.65000,25.00000,26.45000,412000
07/23/2009,0000,26.50000,27.40000,25.55000,27.40000,287000
07/24/2009,0000,27.50000,27.60000,26.80000,27.00000,78000
07/27/2009,0000,27.00000,27.20000,26.20000,26.20000,74000
07/28/2009,0000,26.25000,26.25000,25.50000,26.20000,208000
07/29/2009,0000,26.40000,26.40000,25.10000,25.45000,86000
07/30/2009,0000,25.50000,25.95000,24.80000,25.00000,108000
07/31/2009,0000,25.10000,25.85000,24.90000,25.85000,135000
08/03/2009,0000,25.40000,25.40000,25.10000,25.10000,49000
08/04/2009,0000,25.20000,25.55000,25.05000,25.35000,92000
08/05/2009,0000,25.10000,25.55000,25.00000,25.20000,52000
08/06/2009,0000,25.20000,25.20000,24.80000,24.80000,37000
08/10/2009,0000,25.00000,25.10000,24.60000,24.60000,70000
08/11/2009,0000,24.65000,24.90000,24.55000,24.85000,16000
08/12/2009,0000,24.90000,25.00000,24.75000,24.80000,28000
08/13/2009,0000,24.50000,25.10000,24.50000,25.00000,161000
08/14/2009,0000,25.00000,25.00000,24.70000,24.80000,133000
08/17/2009,0000,24.50000,24.50000,23.65000,23.65000,108000
08/18/2009,0000,23.70000,24.15000,23.70000,24.00000,166000
08/19/2009,0000,23.80000,24.20000,23.55000,23.55000,246000
08/20/2009,0000,23.55000,23.55000,22.10000,23.05000,139000
08/21/2009,0000,23.00000,23.95000,22.65000,23.00000,119000
08/24/2009,0000,23.00000,23.05000,22.80000,22.80000,86000
08/25/2009,0000,22.90000,22.90000,22.80000,22.80000,21000
08/26/2009,0000,22.80000,22.95000,22.10000,22.75000,54000
08/27/2009,0000,22.65000,23.00000,22.65000,23.00000,7000
08/28/2009,0000,22.90000,23.30000,22.90000,23.00000,170000
08/31/2009,0000,23.00000,23.00000,22.30000,23.00000,102000
09/01/2009,0000,22.80000,23.20000,22.50000,23.00000,456000
09/02/2009,0000,23.00000,23.25000,22.80000,22.95000,254000
09/03/2009,0000,22.85000,22.90000,22.55000,22.90000,66000
09/04/2009,0000,22.90000,22.90000,22.65000,22.80000,51000
09/07/2009,0000,22.80000,22.80000,22.50000,22.55000,109000
09/08/2009,0000,22.60000,23.00000,22.55000,22.90000,247000
09/09/2009,0000,22.90000,22.90000,22.65000,22.65000,54000
09/10/2009,0000,22.80000,23.05000,22.80000,23.00000,146000
09/11/2009,0000,23.00000,23.05000,22.70000,23.00000,106000
09/14/2009,0000,23.00000,23.05000,22.85000,23.00000,50000
09/15/2009,0000,23.00000,23.05000,22.85000,23.00000,208000
09/16/2009,0000,23.00000,23.15000,22.90000,23.10000,286000
09/17/2009,0000,23.00000,23.25000,23.00000,23.00000,178000
09/18/2009,0000,22.90000,23.00000,22.65000,22.65000,74000
09/21/2009,0000,22.70000,22.75000,22.65000,22.75000,24000
09/22/2009,0000,22.80000,22.90000,22.65000,22.65000,65000
09/23/2009,0000,22.75000,22.75000,22.25000,22.35000,59000
09/24/2009,0000,22.60000,22.60000,22.35000,22.35000,47000
09/25/2009,0000,22.40000,22.45000,22.30000,22.30000,37000
09/28/2009,0000,22.30000,22.30000,22.05000,22.10000,57000
09/29/2009,0000,22.10000,22.40000,22.10000,22.15000,83000
09/30/2009,0000,22.15000,22.25000,22.15000,22.25000,45000
10/01/2009,0000,22.25000,22.50000,22.25000,22.25000,20000
10/02/2009,0000,22.20000,23.00000,22.20000,22.90000,61000
10/05/2009,0000,21.30000,22.35000,21.30000,22.35000,41000
10/06/2009,0000,22.35000,22.65000,22.35000,22.50000,29000
10/07/2009,0000,22.90000,23.25000,22.80000,23.05000,251000
10/08/2009,0000,23.05000,23.20000,23.05000,23.10000,187000
10/09/2009,0000,23.10000,23.20000,23.10000,23.15000,139000
10/12/2009,0000,23.15000,23.25000,23.00000,23.20000,64000
10/13/2009,0000,22.60000,23.20000,22.00000,23.15000,47000
10/14/2009,0000,23.20000,23.25000,23.10000,23.15000,67000
10/15/2009,0000,23.15000,23.40000,23.15000,23.25000,71000
10/16/2009,0000,23.30000,24.30000,23.25000,24.10000,114000
10/19/2009,0000,24.10000,24.10000,23.75000,24.10000,37000
10/20/2009,0000,24.10000,24.10000,23.80000,24.00000,17000
10/21/2009,0000,23.80000,23.80000,23.55000,23.80000,155000
10/22/2009,0000,23.60000,23.60000,23.25000,23.35000,55000
10/23/2009,0000,23.35000,23.55000,23.20000,23.55000,84000
10/26/2009,0000,23.55000,23.60000,23.00000,23.00000,188000
10/27/2009,0000,23.00000,23.40000,22.90000,23.00000,67000
10/28/2009,0000,22.75000,22.80000,22.75000,22.80000,14000
10/29/2009,0000,22.60000,22.95000,22.40000,22.95000,22000
10/30/2009,0000,22.95000,23.00000,22.55000,23.00000,84000
11/02/2009,0000,22.60000,22.60000,22.50000,22.50000,82000
11/03/2009,0000,22.30000,22.50000,22.25000,22.50000,15000
11/04/2009,0000,22.50000,22.95000,22.45000,22.90000,261000
11/05/2009,0000,22.50000,22.60000,22.40000,22.50000,420000
11/06/2009,0000,22.50000,22.80000,22.45000,22.55000,444000
11/09/2009,0000,22.80000,23.20000,22.65000,22.80000,447000
11/10/2009,0000,22.75000,22.75000,22.60000,22.60000,405000
11/11/2009,0000,22.60000,22.80000,22.60000,22.65000,520000
11/12/2009,0000,22.75000,22.80000,22.60000,22.75000,706000
11/13/2009,0000,22.85000,24.30000,22.70000,24.30000,1242000
11/16/2009,0000,24.40000,25.00000,24.20000,24.40000,1879000
11/17/2009,0000,24.65000,25.70000,24.65000,25.60000,6912000
11/18/2009,0000,26.15000,26.25000,25.35000,26.00000,4132000
11/19/2009,0000,26.10000,26.25000,25.40000,25.90000,3785000
11/20/2009,0000,25.80000,27.70000,25.65000,27.70000,7945000
11/23/2009,0000,28.00000,28.00000,27.15000,27.80000,3840000
11/24/2009,0000,27.70000,27.70000,27.00000,27.00000,942000
11/25/2009,0000,26.90000,27.60000,26.50000,27.00000,1314000
11/26/2009,0000,27.00000,27.30000,26.60000,26.75000,445000
11/27/2009,0000,26.70000,26.70000,26.00000,26.40000,997000
11/30/2009,0000,26.70000,28.20000,26.70000,28.00000,2386000
12/01/2009,0000,27.95000,28.80000,27.30000,28.60000,2303000
12/02/2009,0000,28.90000,28.90000,28.00000,28.55000,2133000
12/03/2009,0000,28.55000,28.55000,27.80000,27.80000,796000
12/04/2009,0000,28.00000,28.35000,27.50000,27.50000,882000
12/07/2009,0000,27.90000,29.40000,27.70000,29.40000,2324000
12/08/2009,0000,30.00000,31.35000,29.70000,31.30000,2872000
12/09/2009,0000,31.30000,31.30000,30.10000,30.35000,1449000
12/11/2009,0000,29.00000,30.20000,29.00000,29.80000,806000
12/14/2009,0000,29.80000,31.25000,29.30000,31.20000,1610000
12/15/2009,0000,31.20000,31.20000,30.50000,30.75000,635000
12/16/2009,0000,30.60000,30.75000,30.00000,30.10000,569000
12/17/2009,0000,30.10000,30.40000,28.70000,28.70000,1026000
12/18/2009,0000,28.50000,30.00000,28.10000,30.00000,943000
12/21/2009,0000,29.90000,30.00000,29.50000,29.60000,333000
12/22/2009,0000,29.35000,29.70000,29.10000,29.10000,493000
12/23/2009,0000,29.00000,29.45000,28.70000,28.85000,446000
12/25/2009,0000,29.25000,31.25000,29.00000,30.75000,2805000
12/25/2009,0000,29.25000,31.25000,29.00000,30.75000,2805000
12/28/2009,0000,30.60000,30.90000,29.90000,30.50000,1309000
12/29/2009,1230,30.80000,31.30000,30.10000,30.90000,1021450
