DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.40000,20.95000,20.00000,20.95000,1054200
04/03/2007,0000,21.70000,22.40000,20.55000,20.90000,2951400
04/04/2007,0000,20.80000,22.35000,20.60000,22.15000,2463600
04/09/2007,0000,22.10000,23.70000,21.50000,23.70000,1649600
04/10/2007,0000,23.45000,24.00000,22.80000,23.00000,1291300
04/11/2007,0000,23.00000,23.50000,22.20000,22.40000,790100
04/12/2007,0000,22.20000,23.50000,22.00000,23.10000,1107000
04/13/2007,0000,23.00000,23.30000,22.20000,22.20000,527100
04/16/2007,0000,23.55000,23.55000,22.75000,23.30000,662700
04/17/2007,0000,23.60000,24.70000,22.80000,23.10000,1488100
04/18/2007,0000,23.10000,23.50000,22.80000,23.00000,497000
04/19/2007,0000,23.70000,23.80000,22.60000,23.00000,562300
04/20/2007,0000,23.60000,23.80000,22.95000,23.40000,555000
04/23/2007,0000,23.80000,24.20000,23.50000,24.10000,834600
04/24/2007,0000,24.20000,24.30000,23.60000,23.80000,551900
04/25/2007,0000,24.00000,24.00000,23.30000,23.45000,303400
04/26/2007,0000,23.45000,23.80000,23.20000,23.40000,548800
04/27/2007,0000,23.40000,23.50000,23.10000,23.10000,373800
04/30/2007,0000,23.00000,23.00000,22.00000,22.50000,293000
05/02/2007,0000,22.10000,22.40000,20.95000,21.00000,657500
05/03/2007,0000,21.05000,21.75000,19.60000,19.75000,552900
05/04/2007,0000,20.00000,21.00000,20.00000,20.80000,318900
05/07/2007,0000,20.90000,20.90000,20.30000,20.90000,180100
05/08/2007,0000,20.60000,21.80000,20.60000,21.30000,166700
05/09/2007,0000,21.00000,21.75000,21.00000,21.15000,160500
05/10/2007,0000,21.40000,21.70000,21.35000,21.40000,167700
05/11/2007,0000,21.60000,21.70000,21.00000,21.10000,281600
05/14/2007,0000,21.40000,22.55000,21.20000,22.55000,893700
05/15/2007,0000,23.00000,23.10000,22.00000,22.05000,828400
05/16/2007,0000,22.20000,22.35000,21.35000,21.90000,400700
05/17/2007,0000,22.45000,22.70000,21.95000,22.05000,415200
05/18/2007,0000,22.35000,22.35000,21.25000,21.50000,516700
05/21/2007,0000,21.50000,21.90000,21.20000,21.50000,201900
05/22/2007,0000,21.55000,21.55000,21.20000,21.30000,231900
05/23/2007,0000,21.20000,22.00000,21.20000,21.50000,235000
05/24/2007,0000,21.25000,21.65000,21.00000,21.10000,307500
05/25/2007,0000,21.00000,21.30000,21.00000,21.25000,215400
05/28/2007,0000,21.00000,21.00000,20.50000,20.75000,241200
05/29/2007,0000,21.00000,21.00000,20.65000,20.70000,115900
05/30/2007,0000,21.50000,21.50000,20.70000,20.75000,149100
05/31/2007,0000,20.80000,21.00000,20.45000,20.75000,259900
06/01/2007,0000,21.00000,21.00000,20.30000,20.50000,322000
06/04/2007,0000,20.70000,20.90000,20.40000,20.40000,161500
06/05/2007,0000,20.40000,20.40000,19.95000,20.00000,193600
06/06/2007,0000,20.00000,20.10000,19.50000,19.50000,403800
06/07/2007,0000,20.00000,20.80000,19.80000,20.50000,628500
06/08/2007,0000,20.40000,21.90000,20.40000,21.80000,1391800
06/11/2007,0000,22.40000,22.45000,21.50000,21.90000,646200
06/12/2007,0000,21.60000,22.10000,21.30000,21.40000,347900
06/13/2007,0000,21.40000,21.70000,21.10000,21.35000,246400
06/14/2007,0000,21.40000,21.80000,21.20000,21.30000,191500
06/15/2007,0000,21.45000,21.95000,21.05000,21.20000,414200
06/20/2007,0000,21.60000,21.70000,21.20000,21.20000,393500
06/21/2007,0000,21.25000,21.40000,21.00000,21.00000,265100
06/22/2007,0000,21.00000,21.25000,20.65000,20.70000,418300
06/25/2007,0000,22.80000,23.60000,22.20000,23.60000,3298300
06/26/2007,0000,24.20000,25.00000,23.70000,24.70000,2887100
06/27/2007,0000,24.70000,26.40000,24.10000,26.20000,3036300
06/28/2007,0000,26.50000,28.00000,26.50000,28.00000,4519200
06/29/2007,0000,29.80000,29.95000,26.10000,26.30000,4987300
07/02/2007,0000,26.50000,26.90000,25.60000,25.75000,1913700
07/03/2007,0000,26.20000,27.55000,26.00000,27.55000,1532600
07/04/2007,0000,29.45000,29.45000,27.80000,29.45000,3601700
07/05/2007,0000,30.00000,31.50000,29.50000,31.50000,3581000
07/06/2007,0000,32.70000,33.70000,31.90000,33.70000,4729400
07/09/2007,0000,34.40000,34.40000,31.60000,32.10000,2854000
07/10/2007,0000,31.20000,32.80000,30.90000,31.20000,3629700
07/11/2007,0000,30.90000,33.35000,30.90000,33.35000,2880900
07/12/2007,0000,35.65000,35.65000,35.00000,35.65000,2273000
07/13/2007,0000,38.10000,38.10000,37.00000,38.10000,3428800
07/16/2007,0000,38.10000,39.00000,35.45000,35.45000,3829500
07/17/2007,0000,34.00000,37.90000,34.00000,37.85000,4294500
07/18/2007,0000,37.00000,39.00000,37.00000,37.05000,4783300
07/19/2007,0000,37.15000,37.80000,34.50000,34.65000,2825000
07/20/2007,0000,34.80000,35.50000,32.90000,32.90000,2173600
07/23/2007,0000,32.10000,34.60000,32.00000,33.65000,2202600
07/24/2007,0000,34.30000,35.85000,33.80000,35.00000,2352800
07/25/2007,0000,35.00000,37.45000,34.65000,37.45000,3055900
07/26/2007,0000,40.05000,40.05000,38.00000,40.05000,12522200
07/27/2007,0000,39.90000,42.85000,37.80000,41.05000,6304600
07/30/2007,0000,42.05000,42.20000,38.20000,38.60000,2965900
07/31/2007,0000,39.00000,41.30000,39.00000,39.80000,4057400
08/01/2007,0000,38.40000,40.00000,37.05000,37.10000,2148800
08/02/2007,0000,38.00000,38.50000,34.55000,35.00000,1648600
08/03/2007,0000,36.00000,37.00000,35.00000,36.65000,1660000
08/06/2007,0000,35.60000,36.60000,34.60000,34.60000,919500
08/07/2007,0000,36.90000,36.90000,35.00000,35.10000,1008600
08/08/2007,0000,36.20000,37.55000,35.80000,37.55000,2314500
08/09/2007,0000,38.90000,40.15000,38.30000,39.90000,3148100
08/10/2007,0000,37.20000,39.50000,37.20000,38.90000,1461200
08/14/2007,0000,36.60000,38.80000,36.00000,37.00000,1003400
08/15/2007,0000,36.40000,37.30000,35.00000,35.50000,979600
08/16/2007,0000,34.10000,34.70000,33.05000,33.05000,1225000
08/17/2007,0000,32.80000,33.05000,30.75000,30.75000,985800
08/20/2007,0000,32.90000,32.90000,31.50000,32.75000,659600
08/21/2007,0000,32.70000,32.75000,30.50000,30.60000,680300
08/22/2007,0000,30.20000,30.45000,28.50000,28.50000,945400
08/23/2007,0000,28.70000,29.80000,28.70000,29.75000,918500
08/24/2007,0000,29.00000,31.40000,29.00000,31.40000,950600
08/27/2007,0000,33.05000,33.05000,32.05000,32.30000,993100
08/28/2007,0000,32.30000,32.30000,31.50000,31.80000,313700
08/29/2007,0000,30.40000,31.00000,30.40000,31.00000,231900
08/30/2007,0000,31.50000,32.30000,31.20000,31.20000,556100
08/31/2007,0000,31.90000,32.15000,31.30000,31.90000,287800
09/03/2007,0000,32.40000,33.40000,31.50000,33.30000,569500
09/04/2007,0000,33.30000,34.20000,33.30000,33.50000,1094600
09/05/2007,0000,34.00000,35.30000,33.30000,34.70000,998200
09/06/2007,0000,33.30000,34.30000,33.30000,33.55000,429700
09/07/2007,0000,33.50000,35.00000,33.50000,34.80000,1436300
09/10/2007,0000,32.90000,33.45000,32.65000,32.95000,1171000
09/11/2007,0000,33.00000,34.90000,33.00000,33.95000,1122000
09/12/2007,0000,34.20000,34.50000,33.10000,33.25000,591000
09/13/2007,0000,33.90000,35.50000,33.40000,33.70000,1271000
09/14/2007,0000,34.30000,34.40000,33.35000,33.85000,541000
09/17/2007,0000,33.85000,34.85000,33.85000,34.20000,573000
09/19/2007,0000,33.75000,34.50000,33.00000,33.00000,385000
09/20/2007,0000,33.30000,34.30000,32.50000,32.50000,493000
09/21/2007,0000,32.20000,32.50000,31.50000,32.10000,425000
09/26/2007,0000,32.10000,32.65000,31.60000,31.95000,293000
09/27/2007,0000,31.80000,32.45000,31.60000,32.00000,353000
09/28/2007,0000,32.10000,33.50000,32.00000,33.50000,1010000
10/01/2007,0000,34.00000,34.00000,33.20000,33.20000,326000
10/02/2007,0000,33.50000,33.90000,32.70000,32.80000,338000
10/03/2007,0000,32.80000,33.50000,32.40000,32.40000,274000
10/04/2007,0000,32.50000,32.90000,32.00000,32.40000,192000
10/05/2007,0000,32.70000,32.70000,31.90000,31.95000,188000
10/08/2007,0000,32.00000,32.40000,31.05000,31.30000,253000
10/09/2007,0000,31.80000,32.10000,31.00000,31.00000,219000
10/11/2007,0000,31.50000,31.50000,30.30000,30.60000,203000
10/12/2007,0000,30.50000,30.75000,29.00000,29.30000,405000
10/15/2007,0000,28.80000,28.85000,28.00000,28.20000,294000
10/16/2007,0000,28.00000,28.00000,27.05000,27.20000,405000
10/17/2007,0000,27.00000,28.80000,26.10000,28.30000,482000
10/18/2007,0000,28.50000,28.65000,27.45000,27.50000,206000
10/19/2007,0000,27.95000,27.95000,27.10000,27.35000,148000
10/22/2007,0000,26.10000,27.15000,26.10000,26.60000,155000
10/23/2007,0000,27.00000,27.40000,26.90000,27.20000,134000
10/24/2007,0000,27.80000,27.95000,27.30000,27.80000,327000
10/25/2007,0000,27.80000,28.80000,27.00000,28.00000,360000
10/26/2007,0000,28.20000,28.70000,28.15000,28.45000,589000
10/29/2007,0000,28.65000,28.65000,27.60000,28.00000,204000
10/30/2007,0000,28.00000,28.50000,27.30000,27.30000,221000
10/31/2007,0000,27.20000,27.20000,26.30000,26.55000,429000
11/01/2007,0000,27.00000,27.00000,26.05000,26.05000,235000
11/02/2007,0000,25.00000,26.05000,24.65000,25.00000,255000
11/05/2007,0000,25.40000,25.75000,24.90000,25.60000,155000
11/06/2007,0000,25.50000,25.75000,25.05000,25.40000,77000
11/07/2007,0000,25.50000,25.70000,25.05000,25.05000,146000
11/08/2007,0000,23.30000,25.00000,23.30000,23.30000,403000
11/09/2007,0000,23.30000,23.50000,21.70000,22.05000,320000
11/12/2007,0000,20.80000,21.40000,20.55000,20.55000,313000
11/13/2007,0000,20.00000,21.00000,19.60000,21.00000,485000
11/14/2007,0000,22.45000,22.45000,21.70000,22.45000,292000
11/15/2007,0000,22.45000,23.10000,22.05000,22.55000,210000
11/16/2007,0000,22.55000,22.90000,21.70000,22.85000,101000
11/19/2007,0000,23.60000,24.40000,23.00000,24.00000,670000
11/20/2007,0000,23.50000,23.90000,22.40000,23.90000,291000
11/21/2007,0000,23.90000,23.90000,23.00000,23.00000,199000
11/22/2007,0000,23.00000,23.00000,22.00000,22.00000,273000
11/23/2007,0000,22.10000,22.65000,22.00000,22.00000,229000
11/26/2007,0000,23.00000,23.00000,20.55000,21.95000,83000
11/27/2007,0000,21.75000,21.75000,20.55000,21.00000,84000
11/28/2007,0000,21.05000,21.30000,20.80000,20.80000,71000
11/29/2007,0000,21.20000,22.00000,21.05000,21.10000,191000
11/30/2007,0000,21.10000,21.60000,21.10000,21.30000,81000
12/03/2007,0000,21.60000,22.30000,21.50000,21.80000,88000
12/04/2007,0000,21.80000,21.95000,21.50000,21.95000,68000
12/05/2007,0000,21.95000,22.10000,21.70000,21.75000,48000
12/06/2007,0000,21.90000,22.40000,21.75000,21.75000,174000
12/07/2007,0000,21.95000,22.40000,21.95000,22.20000,77000
12/10/2007,0000,22.10000,22.35000,21.65000,21.65000,30000
12/11/2007,0000,22.00000,22.00000,21.50000,21.50000,53000
12/12/2007,0000,21.00000,21.50000,20.80000,21.50000,66000
12/13/2007,0000,21.70000,21.70000,20.60000,20.60000,93000
12/14/2007,0000,20.10000,21.00000,20.00000,20.10000,141000
12/17/2007,0000,19.70000,20.00000,19.20000,19.20000,155000
12/18/2007,0000,17.90000,18.70000,17.90000,18.60000,406000
12/19/2007,0000,19.50000,19.50000,18.60000,19.10000,161000
12/20/2007,0000,19.00000,19.10000,18.00000,18.05000,171000
12/21/2007,0000,17.50000,18.45000,17.50000,17.80000,154000
12/24/2007,0000,19.00000,19.00000,17.80000,18.60000,70000
12/25/2007,0000,18.55000,18.60000,18.20000,18.30000,119000
12/26/2007,0000,18.40000,18.40000,18.00000,18.20000,161000
12/27/2007,0000,18.30000,19.00000,18.30000,18.60000,113000
12/28/2007,0000,18.95000,19.60000,18.60000,19.00000,57000
12/31/2007,0000,19.00000,19.90000,19.00000,19.25000,72000
01/02/2008,0000,19.35000,20.55000,18.55000,19.60000,179000
01/03/2008,0000,19.20000,19.40000,18.75000,18.75000,86000
01/04/2008,0000,18.50000,19.00000,18.50000,18.85000,107000
01/07/2008,0000,18.50000,18.75000,18.50000,18.55000,92000
01/08/2008,0000,18.60000,19.10000,18.40000,18.55000,50000
01/09/2008,0000,18.50000,19.20000,18.50000,18.60000,90000
01/10/2008,0000,19.00000,19.40000,18.80000,18.80000,72000
01/11/2008,0000,18.80000,19.15000,18.60000,18.75000,104000
01/14/2008,0000,18.95000,19.20000,18.70000,18.80000,53000
01/15/2008,0000,18.90000,19.50000,18.75000,19.20000,151000
01/16/2008,0000,19.00000,19.20000,18.70000,18.70000,65000
01/17/2008,0000,18.70000,19.15000,18.70000,18.70000,81000
01/18/2008,0000,18.75000,19.10000,18.70000,19.05000,68000
01/21/2008,0000,19.00000,19.00000,18.75000,18.75000,47000
01/22/2008,0000,18.60000,18.60000,17.45000,17.45000,288000
01/23/2008,0000,18.10000,18.10000,16.25000,16.40000,256000
01/24/2008,0000,15.50000,16.40000,15.50000,15.60000,262000
01/25/2008,0000,15.05000,16.45000,15.05000,16.10000,120000
01/28/2008,0000,16.30000,16.30000,15.55000,15.60000,65000
01/29/2008,0000,15.50000,15.75000,15.15000,15.65000,97000
01/30/2008,0000,15.70000,15.95000,15.70000,15.80000,57000
01/31/2008,0000,15.80000,16.00000,15.00000,15.50000,145000
02/01/2008,0000,15.50000,16.30000,15.50000,16.00000,110000
02/12/2008,0000,15.90000,16.00000,15.60000,15.65000,43000
02/13/2008,0000,16.10000,16.60000,15.70000,16.15000,108000
02/14/2008,0000,16.50000,17.25000,16.50000,17.25000,124000
02/15/2008,0000,17.25000,17.40000,16.90000,17.00000,98000
02/18/2008,0000,17.10000,18.15000,17.10000,18.15000,173000
02/19/2008,0000,19.35000,19.40000,18.85000,19.40000,222000
02/20/2008,0000,19.60000,20.40000,19.25000,19.25000,399000
02/21/2008,0000,19.30000,20.00000,19.00000,19.40000,289000
02/22/2008,0000,19.40000,20.75000,19.00000,20.75000,556000
02/25/2008,0000,22.20000,22.20000,21.60000,22.20000,1062000
02/26/2008,0000,23.20000,23.20000,22.20000,22.30000,992000
02/27/2008,0000,22.85000,23.50000,22.55000,23.50000,738000
02/29/2008,0000,23.75000,25.10000,23.60000,25.10000,1124000
03/03/2008,0000,25.10000,25.40000,23.55000,25.10000,863000
03/04/2008,0000,25.80000,26.80000,25.55000,25.60000,958000
03/05/2008,0000,25.60000,26.20000,25.00000,25.10000,629000
03/06/2008,0000,24.60000,25.80000,23.70000,23.90000,752000
03/07/2008,0000,23.60000,24.30000,23.05000,23.50000,567000
03/10/2008,0000,23.20000,23.20000,22.00000,22.20000,340000
03/11/2008,0000,22.00000,23.30000,21.60000,23.05000,402000
03/12/2008,0000,23.70000,23.70000,22.85000,22.85000,245000
03/13/2008,0000,22.60000,23.35000,21.80000,22.20000,327000
03/14/2008,0000,22.60000,22.95000,22.15000,22.15000,215000
03/18/2008,0000,21.80000,21.95000,21.50000,21.80000,128000
03/19/2008,0000,22.50000,22.50000,21.80000,21.80000,148000
03/20/2008,0000,21.50000,21.60000,21.00000,21.20000,194000
03/21/2008,0000,21.50000,22.00000,21.50000,21.60000,174000
03/25/2008,0000,22.60000,23.25000,22.50000,22.75000,323000
03/26/2008,0000,22.00000,23.30000,22.00000,22.55000,258000
03/27/2008,0000,22.70000,23.10000,22.50000,22.50000,156000
03/28/2008,0000,23.10000,23.10000,22.20000,22.20000,195000
03/31/2008,0000,22.30000,22.50000,22.05000,22.05000,48000
04/01/2008,0000,22.05000,22.25000,21.85000,21.85000,122000
04/02/2008,0000,21.85000,22.25000,21.85000,21.90000,134000
04/03/2008,0000,21.90000,22.10000,21.70000,22.05000,201000
04/07/2008,0000,22.90000,23.55000,22.50000,23.55000,601000
04/08/2008,0000,23.95000,24.15000,23.15000,23.20000,373000
04/09/2008,0000,22.45000,23.60000,22.45000,23.30000,185000
04/10/2008,0000,23.30000,24.90000,23.30000,24.75000,1210000
04/11/2008,0000,25.00000,25.40000,23.95000,24.00000,1288000
04/14/2008,0000,23.80000,25.00000,23.80000,24.10000,563000
04/15/2008,0000,24.80000,24.80000,23.90000,24.20000,252000
04/16/2008,0000,24.35000,25.00000,24.20000,24.50000,470000
04/17/2008,0000,25.40000,26.20000,25.00000,25.20000,1193000
04/18/2008,0000,25.80000,26.90000,25.50000,26.70000,1414000
04/21/2008,0000,26.90000,26.90000,24.85000,24.85000,827000
04/22/2008,0000,24.10000,24.85000,24.10000,24.70000,252000
04/23/2008,0000,25.10000,25.10000,24.30000,24.30000,153000
04/24/2008,0000,24.50000,24.80000,24.30000,24.70000,151000
04/25/2008,0000,24.45000,25.90000,24.45000,24.65000,449000
04/28/2008,0000,24.35000,25.00000,23.50000,23.50000,374000
04/29/2008,0000,23.85000,24.20000,23.55000,23.60000,289000
04/30/2008,0000,23.60000,23.95000,23.30000,23.30000,152000
05/02/2008,0000,23.55000,23.80000,23.10000,23.40000,205000
05/05/2008,0000,23.50000,23.80000,23.00000,23.30000,162000
05/06/2008,0000,23.60000,23.60000,23.05000,23.20000,97000
05/07/2008,0000,23.35000,23.70000,23.30000,23.40000,143000
05/08/2008,0000,23.90000,24.60000,23.55000,24.10000,169000
05/09/2008,0000,24.45000,24.45000,23.50000,23.50000,133000
05/12/2008,0000,23.50000,23.70000,23.25000,23.30000,81000
05/13/2008,0000,23.50000,23.70000,23.30000,23.65000,160000
05/14/2008,0000,23.60000,23.60000,23.25000,23.40000,68000
05/15/2008,0000,23.50000,23.90000,22.80000,22.80000,316000
05/16/2008,0000,23.10000,23.40000,22.70000,22.80000,286000
05/19/2008,0000,22.80000,23.50000,22.80000,23.40000,222000
05/20/2008,0000,23.70000,23.70000,22.85000,22.90000,199000
05/21/2008,0000,22.70000,23.20000,22.70000,22.90000,130000
05/22/2008,0000,22.80000,24.50000,22.80000,24.50000,568000
05/23/2008,0000,26.20000,26.20000,24.50000,24.50000,1841000
05/26/2008,0000,24.50000,25.15000,24.35000,24.95000,500000
05/27/2008,0000,25.20000,25.40000,23.80000,24.10000,437000
05/28/2008,0000,24.50000,24.50000,23.40000,23.50000,406000
05/29/2008,0000,23.60000,23.90000,22.90000,23.00000,299000
05/30/2008,0000,23.00000,23.80000,22.50000,23.70000,298000
06/02/2008,0000,23.05000,23.50000,22.95000,23.30000,101000
06/03/2008,0000,23.30000,24.00000,23.00000,23.15000,336000
06/04/2008,0000,23.40000,23.60000,22.60000,22.80000,165000
06/05/2008,0000,22.85000,23.40000,22.80000,23.05000,244000
06/06/2008,0000,23.10000,23.40000,23.00000,23.25000,185000
06/10/2008,0000,22.90000,23.20000,22.80000,22.80000,163000
06/11/2008,0000,22.80000,22.85000,21.35000,21.50000,217000
06/12/2008,0000,21.20000,21.20000,20.00000,20.00000,396000
06/13/2008,0000,19.00000,20.00000,19.00000,19.50000,118000
06/16/2008,0000,19.50000,20.00000,19.50000,19.80000,84000
06/17/2008,0000,19.80000,20.10000,19.00000,20.00000,123000
06/18/2008,0000,19.95000,20.50000,19.90000,20.45000,54000
06/19/2008,0000,20.20000,20.20000,19.50000,19.65000,92000
06/20/2008,0000,19.60000,19.60000,18.85000,19.00000,129000
06/23/2008,0000,18.60000,18.95000,18.50000,18.60000,39000
06/24/2008,0000,18.70000,19.05000,18.50000,18.50000,118000
06/25/2008,0000,18.50000,19.00000,18.30000,18.65000,57000
06/26/2008,0000,18.95000,19.05000,18.50000,18.65000,95000
06/27/2008,0000,17.80000,18.20000,17.35000,17.35000,241000
06/30/2008,0000,17.35000,17.35000,16.20000,16.25000,202000
07/01/2008,0000,15.80000,16.40000,15.50000,15.60000,144000
07/02/2008,0000,15.60000,16.40000,15.40000,15.65000,158000
07/03/2008,0000,15.60000,16.70000,15.40000,16.70000,98000
07/04/2008,0000,17.00000,17.00000,16.50000,16.60000,108000
07/07/2008,0000,16.50000,16.80000,16.35000,16.80000,36000
07/08/2008,0000,16.80000,16.80000,16.20000,16.20000,53000
07/09/2008,0000,16.60000,16.90000,16.20000,16.30000,45000
07/10/2008,0000,16.30000,16.40000,16.00000,16.15000,36000
07/11/2008,0000,16.75000,16.75000,16.45000,16.50000,61000
07/14/2008,0000,16.80000,17.00000,16.55000,16.55000,67000
07/15/2008,0000,16.50000,16.50000,15.80000,15.85000,107000
07/16/2008,0000,15.85000,15.90000,15.20000,15.20000,114000
07/17/2008,0000,15.90000,15.95000,15.60000,15.70000,119000
07/18/2008,0000,15.80000,16.00000,15.20000,15.20000,85000
07/21/2008,0000,15.70000,15.90000,15.60000,15.70000,106000
07/22/2008,0000,16.30000,16.30000,15.90000,16.00000,75000
07/23/2008,0000,16.00000,17.10000,16.00000,16.85000,157000
07/24/2008,0000,17.00000,17.00000,16.70000,16.80000,82000
07/25/2008,0000,16.30000,16.70000,16.30000,16.70000,48000
07/29/2008,0000,16.00000,16.15000,15.60000,15.60000,126000
07/30/2008,0000,16.00000,16.05000,15.85000,16.05000,90000
07/31/2008,0000,16.10000,16.60000,16.05000,16.10000,80000
08/01/2008,0000,15.95000,16.00000,15.60000,15.70000,54000
08/04/2008,0000,15.90000,15.90000,15.50000,15.60000,136000
08/05/2008,0000,15.60000,15.60000,15.20000,15.60000,153000
08/06/2008,0000,15.90000,15.90000,15.50000,15.80000,37000
08/07/2008,0000,15.80000,15.80000,15.70000,15.70000,16000
08/08/2008,0000,15.70000,16.15000,15.70000,16.15000,49000
08/11/2008,0000,16.25000,16.60000,16.00000,16.30000,39000
08/12/2008,0000,16.40000,16.60000,16.00000,16.10000,118000
08/13/2008,0000,15.80000,15.85000,15.70000,15.80000,63000
08/14/2008,0000,15.80000,16.90000,15.60000,16.55000,385000
08/15/2008,0000,16.70000,16.75000,16.25000,16.25000,117000
08/18/2008,0000,16.70000,16.70000,15.85000,16.00000,57000
08/19/2008,0000,16.15000,16.15000,15.80000,15.90000,68000
08/20/2008,0000,15.70000,16.10000,15.70000,16.00000,64000
08/21/2008,0000,16.00000,16.00000,15.85000,16.00000,54000
08/22/2008,0000,16.10000,16.50000,15.90000,16.00000,37000
08/25/2008,0000,16.10000,16.30000,16.00000,16.00000,39000
08/26/2008,0000,15.85000,16.00000,15.85000,16.00000,38000
08/27/2008,0000,16.00000,16.20000,16.00000,16.00000,48000
08/28/2008,0000,16.00000,16.00000,15.80000,16.00000,59000
08/29/2008,0000,15.80000,16.00000,15.80000,16.00000,71000
09/01/2008,0000,15.80000,15.95000,15.70000,15.70000,78000
09/02/2008,0000,15.70000,15.80000,15.60000,15.65000,80000
09/03/2008,0000,15.65000,15.80000,15.40000,15.50000,195000
09/04/2008,0000,14.05000,14.05000,13.30000,13.30000,257000
09/05/2008,0000,12.50000,12.80000,12.40000,12.60000,142000
09/08/2008,0000,13.25000,13.45000,13.25000,13.45000,68000
09/09/2008,0000,13.40000,13.50000,12.70000,12.90000,110000
09/10/2008,0000,12.55000,13.00000,12.50000,12.90000,52000
09/11/2008,0000,13.20000,13.20000,12.50000,12.70000,68000
09/12/2008,0000,12.70000,13.05000,12.70000,12.90000,133000
09/15/2008,0000,12.90000,13.20000,12.50000,12.75000,137000
09/16/2008,0000,11.90000,12.50000,11.90000,12.50000,328000
09/17/2008,0000,11.65000,12.50000,11.65000,12.40000,236000
09/18/2008,0000,11.70000,12.35000,11.55000,12.35000,205000
09/19/2008,0000,12.10000,12.95000,11.65000,12.80000,108000
09/22/2008,0000,12.45000,12.95000,12.45000,12.95000,55000
09/23/2008,0000,12.30000,13.20000,12.30000,13.20000,91000
09/24/2008,0000,13.40000,13.50000,13.05000,13.45000,53000
09/25/2008,0000,13.25000,13.65000,12.65000,13.60000,79000
09/26/2008,0000,13.35000,13.50000,13.00000,13.50000,77000
09/30/2008,0000,12.60000,13.00000,12.60000,12.95000,47000
10/01/2008,0000,13.00000,13.20000,12.95000,13.20000,28000
10/02/2008,0000,13.05000,13.50000,12.85000,13.50000,88000
10/03/2008,0000,13.10000,13.30000,13.00000,13.25000,47000
10/06/2008,0000,13.00000,13.20000,12.80000,13.00000,41000
10/07/2008,0000,12.65000,13.00000,12.65000,13.00000,36000
10/08/2008,0000,12.85000,12.85000,12.45000,12.75000,74000
10/09/2008,0000,12.50000,12.60000,12.25000,12.60000,99000
10/13/2008,0000,12.20000,12.95000,12.20000,12.95000,84000
10/14/2008,0000,13.80000,13.80000,13.00000,13.30000,65000
10/15/2008,0000,13.00000,13.20000,12.90000,13.20000,38000
10/16/2008,0000,12.80000,12.80000,12.75000,12.75000,65000
10/17/2008,0000,12.80000,13.00000,12.50000,13.00000,63000
10/20/2008,0000,12.65000,12.75000,12.55000,12.70000,76000
10/21/2008,0000,12.80000,13.05000,12.50000,12.70000,79000
10/22/2008,0000,12.45000,13.30000,12.45000,13.00000,34000
10/23/2008,0000,12.55000,12.75000,12.55000,12.75000,40000
10/24/2008,0000,12.75000,12.75000,12.35000,12.35000,67000
10/27/2008,0000,11.50000,13.10000,11.50000,13.10000,129000
10/28/2008,0000,12.25000,12.80000,12.20000,12.70000,62000
10/29/2008,0000,12.95000,12.95000,12.50000,12.50000,70000
10/30/2008,0000,12.50000,13.35000,12.50000,13.35000,85000
10/31/2008,0000,13.35000,13.35000,12.90000,13.00000,73000
11/03/2008,0000,13.10000,13.30000,12.70000,13.30000,58000
11/04/2008,0000,13.30000,13.40000,13.00000,13.40000,80000
11/05/2008,0000,13.60000,13.60000,13.25000,13.60000,126000
11/06/2008,0000,13.20000,13.35000,13.00000,13.25000,68000
11/07/2008,0000,12.80000,13.45000,12.80000,13.45000,61000
11/10/2008,0000,13.30000,13.40000,13.15000,13.35000,70000
11/11/2008,0000,13.20000,13.20000,12.90000,12.90000,42000
11/12/2008,0000,12.55000,12.90000,12.55000,12.85000,40000
11/13/2008,0000,12.50000,12.80000,12.25000,12.80000,71000
11/14/2008,0000,12.00000,12.85000,12.00000,12.85000,59000
11/17/2008,0000,12.60000,12.85000,12.50000,12.85000,11000
11/18/2008,0000,12.25000,12.95000,12.10000,12.95000,61000
11/19/2008,0000,12.55000,12.75000,12.50000,12.75000,14000
11/20/2008,0000,12.55000,12.65000,12.20000,12.40000,39000
11/21/2008,0000,12.30000,12.40000,12.05000,12.40000,30000
11/24/2008,0000,12.15000,12.25000,12.10000,12.25000,25000
11/25/2008,0000,12.25000,12.45000,12.20000,12.40000,27000
11/26/2008,0000,12.25000,12.60000,12.25000,12.60000,23000
11/27/2008,0000,12.55000,12.70000,12.55000,12.70000,59000
11/28/2008,0000,12.60000,12.65000,12.40000,12.65000,36000
12/01/2008,0000,12.40000,12.70000,12.40000,12.70000,71000
12/02/2008,0000,12.50000,12.70000,12.40000,12.60000,40000
12/03/2008,0000,12.50000,12.50000,12.40000,12.50000,28000
12/04/2008,0000,12.30000,12.50000,12.30000,12.50000,36000
12/05/2008,0000,12.40000,12.50000,12.30000,12.50000,18000
12/08/2008,0000,12.30000,12.45000,12.25000,12.45000,38000
12/09/2008,0000,12.00000,12.40000,12.00000,12.30000,63000
12/10/2008,0000,12.30000,12.70000,12.30000,12.50000,164000
12/11/2008,0000,12.60000,12.60000,12.30000,12.40000,115000
12/12/2008,0000,12.30000,12.50000,12.10000,12.20000,71000
12/15/2008,0000,12.20000,12.45000,12.20000,12.30000,79000
12/16/2008,0000,12.30000,12.40000,12.20000,12.40000,27000
12/17/2008,0000,12.40000,12.50000,12.30000,12.45000,61000
12/18/2008,0000,12.30000,12.45000,12.25000,12.45000,14000
12/19/2008,0000,12.40000,12.40000,12.20000,12.40000,27000
12/22/2008,0000,12.10000,12.40000,12.10000,12.40000,36000
12/23/2008,0000,12.20000,12.40000,12.10000,12.40000,28000
12/24/2008,0000,12.35000,12.35000,12.20000,12.30000,9000
12/25/2008,0000,12.35000,12.35000,12.20000,12.30000,15000
12/26/2008,0000,12.25000,12.30000,12.00000,12.30000,47000
12/29/2008,0000,12.25000,12.25000,12.10000,12.10000,17000
12/30/2008,0000,12.10000,12.25000,12.10000,12.15000,74000
12/31/2008,0000,12.15000,12.60000,12.15000,12.60000,61000
01/05/2009,0000,12.65000,12.70000,12.55000,12.65000,38000
01/06/2009,0000,12.55000,12.55000,12.40000,12.50000,36000
01/07/2009,0000,12.50000,12.50000,12.20000,12.50000,70000
01/08/2009,0000,12.30000,12.40000,12.20000,12.40000,25000
01/09/2009,0000,12.40000,12.40000,12.15000,12.40000,42000
01/12/2009,0000,12.30000,12.30000,12.20000,12.30000,28000
01/13/2009,0000,12.30000,12.40000,12.20000,12.30000,51000
01/14/2009,0000,12.30000,12.40000,12.30000,12.40000,29000
01/15/2009,0000,12.30000,12.40000,12.20000,12.30000,60000
01/16/2009,0000,12.35000,12.50000,12.30000,12.45000,41000
01/19/2009,0000,12.25000,12.35000,12.25000,12.35000,7000
01/20/2009,0000,12.35000,12.35000,12.25000,12.35000,13000
01/21/2009,0000,12.30000,12.40000,12.30000,12.40000,21000
02/02/2009,0000,12.45000,12.50000,12.45000,12.50000,23000
02/03/2009,0000,12.50000,12.60000,12.40000,12.40000,9000
02/04/2009,0000,12.70000,12.70000,12.40000,12.50000,40000
02/05/2009,0000,12.50000,12.50000,12.50000,12.50000,14000
02/06/2009,0000,12.60000,12.65000,12.50000,12.50000,15000
02/09/2009,0000,12.55000,12.90000,12.55000,12.60000,22000
02/10/2009,0000,12.60000,12.60000,12.60000,12.60000,4000
02/11/2009,0000,12.65000,12.80000,12.55000,12.80000,34000
02/12/2009,0000,12.80000,12.80000,12.70000,12.75000,51000
02/13/2009,0000,12.75000,12.75000,12.50000,12.60000,30000
02/16/2009,0000,12.70000,12.70000,12.60000,12.60000,15000
02/17/2009,0000,12.60000,12.70000,12.60000,12.70000,32000
02/18/2009,0000,12.95000,13.20000,12.55000,12.80000,19000
02/19/2009,0000,12.90000,13.00000,12.85000,12.90000,18000
02/20/2009,0000,12.95000,12.95000,12.70000,12.80000,25000
02/23/2009,0000,12.80000,12.85000,12.80000,12.80000,15000
02/24/2009,0000,12.60000,12.80000,12.60000,12.80000,29000
02/25/2009,0000,12.80000,12.80000,12.70000,12.75000,12000
02/26/2009,0000,12.60000,12.70000,12.60000,12.65000,23000
02/27/2009,0000,12.60000,12.75000,12.60000,12.60000,38000
03/02/2009,0000,12.65000,12.70000,12.35000,12.70000,49000
03/03/2009,0000,12.50000,12.60000,12.50000,12.60000,7000
03/04/2009,0000,12.50000,12.70000,12.50000,12.60000,37000
03/05/2009,0000,12.50000,12.65000,12.50000,12.50000,27000
03/06/2009,0000,12.70000,13.35000,12.70000,13.35000,164000
03/09/2009,0000,14.25000,14.25000,14.25000,14.25000,104000
03/10/2009,0000,15.20000,15.20000,14.45000,14.80000,361000
03/11/2009,0000,14.50000,14.75000,14.05000,14.05000,125000
03/12/2009,0000,14.05000,14.50000,14.05000,14.50000,84000
03/13/2009,0000,14.95000,14.95000,14.05000,14.30000,130000
03/16/2009,0000,14.30000,14.75000,14.20000,14.50000,78000
03/17/2009,0000,14.45000,14.65000,14.15000,14.45000,61000
03/18/2009,0000,14.50000,14.75000,14.25000,14.30000,79000
03/19/2009,0000,14.40000,14.50000,14.25000,14.40000,81000
03/20/2009,0000,14.30000,14.30000,14.00000,14.10000,49000
03/23/2009,0000,14.10000,15.05000,14.10000,15.00000,354000
03/24/2009,0000,15.00000,15.10000,14.60000,14.90000,115000
03/25/2009,0000,14.80000,14.85000,14.30000,14.55000,71000
03/26/2009,0000,14.75000,15.15000,14.75000,15.00000,242000
03/27/2009,0000,15.45000,16.05000,15.35000,16.05000,361000
03/30/2009,0000,16.70000,17.15000,16.05000,17.15000,575000
03/31/2009,0000,17.80000,18.00000,16.70000,17.05000,482000
04/01/2009,0000,17.05000,18.20000,17.05000,18.20000,338000
04/02/2009,0000,19.45000,19.45000,18.80000,19.45000,839000
04/03/2009,0000,20.70000,20.80000,20.00000,20.60000,1240000
04/06/2009,0000,20.00000,20.60000,19.20000,19.70000,1052000
04/07/2009,0000,18.80000,21.00000,18.80000,20.90000,1078000
04/08/2009,0000,22.30000,22.35000,21.60000,22.35000,1517000
04/09/2009,0000,22.50000,23.45000,21.50000,22.85000,1655000
04/10/2009,0000,22.85000,23.15000,21.60000,22.10000,936000
04/13/2009,0000,22.10000,22.60000,21.60000,21.60000,972000
04/14/2009,0000,21.00000,22.35000,21.00000,21.85000,685000
04/15/2009,0000,21.60000,21.60000,21.00000,21.00000,419000
04/16/2009,0000,21.20000,22.00000,20.65000,20.65000,775000
04/17/2009,0000,20.75000,21.35000,19.25000,19.25000,726000
04/20/2009,0000,18.60000,19.25000,17.95000,18.20000,491000
04/21/2009,0000,18.00000,19.35000,18.00000,19.30000,238000
04/22/2009,0000,19.15000,19.90000,18.80000,19.35000,360000
04/23/2009,0000,19.30000,19.95000,18.90000,19.40000,328000
04/24/2009,0000,19.70000,20.30000,19.20000,19.40000,343000
04/27/2009,0000,19.65000,20.70000,19.65000,20.70000,762000
04/28/2009,0000,21.00000,21.30000,19.30000,19.30000,756000
04/29/2009,0000,17.95000,18.70000,17.95000,17.95000,553000
04/30/2009,0000,18.00000,19.10000,18.00000,18.80000,352000
05/04/2009,0000,19.10000,19.30000,18.05000,18.60000,496000
05/05/2009,0000,18.70000,19.00000,18.50000,18.65000,195000
05/06/2009,0000,18.65000,19.40000,18.50000,19.40000,689000
05/07/2009,0000,19.05000,19.55000,18.90000,18.90000,293000
05/08/2009,0000,18.60000,19.00000,18.60000,18.85000,192000
05/11/2009,0000,19.10000,19.65000,18.60000,19.15000,555000
05/12/2009,0000,19.20000,19.45000,18.70000,18.70000,220000
05/13/2009,0000,18.70000,19.30000,18.70000,18.75000,144000
05/14/2009,0000,18.45000,18.95000,18.30000,18.45000,173000
05/15/2009,0000,18.60000,18.70000,18.20000,18.20000,246000
05/18/2009,0000,18.30000,19.00000,18.30000,18.70000,159000
05/19/2009,0000,18.85000,18.85000,18.25000,18.30000,255000
05/20/2009,0000,18.20000,19.10000,18.00000,18.50000,433000
05/21/2009,0000,18.60000,18.90000,18.30000,18.55000,176000
05/22/2009,0000,18.50000,18.70000,18.00000,18.25000,371000
05/25/2009,0000,18.35000,18.50000,17.90000,17.90000,283000
05/26/2009,0000,18.00000,18.25000,17.70000,17.80000,221000
05/27/2009,0000,18.00000,18.10000,17.80000,18.00000,349000
06/01/2009,0000,18.00000,18.60000,17.70000,18.30000,536000
06/02/2009,0000,18.80000,18.80000,17.75000,17.80000,325000
06/03/2009,0000,17.90000,18.00000,17.70000,17.70000,102000
06/04/2009,0000,17.70000,18.00000,17.20000,17.50000,149000
06/05/2009,0000,17.50000,17.90000,17.50000,17.70000,184000
06/08/2009,0000,17.45000,17.65000,17.00000,17.10000,105000
06/09/2009,0000,17.60000,17.95000,16.80000,16.80000,367000
06/10/2009,0000,16.80000,17.00000,15.65000,16.00000,235000
06/11/2009,0000,15.80000,16.30000,15.80000,16.10000,67000
06/12/2009,0000,16.30000,16.65000,16.30000,16.45000,91000
06/15/2009,0000,16.05000,16.10000,15.30000,15.30000,186000
06/16/2009,0000,15.45000,15.55000,15.05000,15.40000,81000
06/17/2009,0000,15.50000,15.75000,15.40000,15.55000,52000
06/18/2009,0000,15.55000,15.75000,15.00000,15.05000,96000
06/19/2009,0000,15.05000,15.75000,15.05000,15.55000,183000
06/22/2009,0000,15.80000,16.60000,15.80000,16.60000,190000
06/23/2009,0000,16.60000,17.75000,16.45000,17.75000,495000
06/24/2009,0000,17.75000,18.90000,17.75000,18.90000,1248000
06/25/2009,0000,18.90000,19.30000,18.30000,18.30000,943000
06/26/2009,0000,18.30000,18.70000,18.05000,18.10000,382000
06/29/2009,0000,18.10000,18.35000,18.00000,18.00000,136000
06/30/2009,0000,18.00000,18.30000,17.10000,17.75000,132000
07/01/2009,0000,17.75000,18.05000,17.60000,17.75000,86000
07/02/2009,0000,18.00000,18.90000,17.85000,18.90000,660000
07/03/2009,0000,18.90000,19.70000,18.70000,19.15000,1275000
07/06/2009,0000,19.45000,19.60000,19.00000,19.30000,686000
07/07/2009,0000,19.30000,20.30000,19.10000,20.30000,1056000
07/08/2009,0000,20.70000,20.75000,19.90000,20.10000,1372000
07/09/2009,0000,20.35000,20.95000,20.30000,20.60000,1199000
07/10/2009,0000,20.80000,21.95000,20.00000,21.95000,1722000
07/13/2009,0000,22.30000,22.30000,20.50000,20.90000,1377000
07/14/2009,0000,21.60000,22.35000,21.20000,22.35000,2047000
07/15/2009,0000,23.10000,23.75000,21.70000,21.80000,3028000
07/16/2009,0000,22.00000,22.30000,21.10000,21.40000,956000
07/17/2009,0000,21.50000,22.70000,21.05000,22.30000,1165000
07/20/2009,0000,22.80000,23.35000,22.45000,22.45000,1530000
07/21/2009,0000,22.95000,22.95000,21.35000,21.50000,819000
07/22/2009,0000,21.50000,21.85000,21.15000,21.20000,454000
07/23/2009,0000,21.20000,21.30000,20.30000,20.75000,546000
07/24/2009,0000,20.90000,21.50000,20.05000,20.15000,408000
07/27/2009,0000,20.20000,21.35000,20.20000,21.00000,398000
07/28/2009,0000,21.00000,21.30000,20.65000,20.70000,254000
07/29/2009,0000,20.70000,21.40000,20.70000,20.80000,401000
07/30/2009,0000,20.90000,21.45000,20.80000,21.00000,335000
07/31/2009,0000,21.50000,22.20000,21.20000,21.30000,823000
08/03/2009,0000,21.30000,21.95000,20.95000,21.15000,384000
08/04/2009,0000,21.30000,21.65000,20.95000,21.55000,895000
08/05/2009,0000,21.75000,22.05000,21.30000,21.40000,1071000
08/06/2009,0000,21.40000,21.80000,20.85000,21.30000,450000
08/10/2009,0000,21.00000,22.00000,21.00000,21.80000,741000
08/11/2009,0000,21.90000,22.10000,21.35000,22.10000,650000
08/12/2009,0000,22.20000,22.40000,21.90000,22.30000,627000
08/13/2009,0000,22.40000,22.40000,21.95000,22.05000,467000
08/14/2009,0000,22.10000,22.45000,22.00000,22.45000,557000
08/17/2009,0000,22.45000,22.45000,21.65000,22.25000,487000
08/18/2009,0000,22.00000,22.00000,21.55000,22.00000,506000
08/19/2009,0000,22.00000,22.20000,21.60000,21.60000,474000
08/20/2009,0000,21.80000,21.80000,21.00000,21.15000,335000
08/21/2009,0000,21.35000,21.85000,21.20000,21.20000,330000
08/24/2009,0000,21.25000,21.60000,21.20000,21.25000,278000
08/25/2009,0000,21.55000,21.70000,21.30000,21.35000,338000
08/26/2009,0000,21.65000,22.45000,21.60000,21.70000,1133000
08/27/2009,0000,21.80000,21.85000,20.90000,20.90000,447000
08/28/2009,0000,20.90000,21.10000,20.00000,20.15000,404000
08/31/2009,0000,20.10000,20.55000,20.00000,20.30000,171000
09/01/2009,0000,20.30000,20.35000,19.95000,20.05000,334000
09/02/2009,0000,20.50000,20.60000,20.30000,20.30000,177000
09/03/2009,0000,20.10000,20.30000,20.05000,20.15000,242000
09/04/2009,0000,20.40000,20.40000,20.15000,20.20000,141000
09/07/2009,0000,20.15000,20.40000,20.10000,20.10000,268000
09/08/2009,0000,20.10000,20.30000,20.10000,20.10000,164000
09/09/2009,0000,20.00000,20.20000,20.00000,20.20000,170000
09/10/2009,0000,20.30000,20.55000,20.00000,20.00000,236000
09/11/2009,0000,20.10000,20.20000,20.00000,20.10000,186000
09/14/2009,0000,19.20000,19.85000,19.15000,19.40000,274000
09/15/2009,0000,19.60000,19.65000,19.50000,19.55000,87000
09/16/2009,0000,19.65000,19.90000,19.65000,19.75000,202000
09/17/2009,0000,19.80000,19.90000,19.75000,19.85000,155000
09/18/2009,0000,19.85000,20.30000,19.85000,19.85000,165000
09/21/2009,0000,19.85000,20.25000,19.50000,19.90000,207000
09/22/2009,0000,20.00000,20.10000,19.55000,19.80000,121000
09/23/2009,0000,19.60000,19.95000,19.50000,19.50000,134000
09/24/2009,0000,19.10000,19.50000,19.05000,19.40000,138000
09/25/2009,0000,19.20000,19.75000,19.20000,19.50000,150000
09/28/2009,0000,19.50000,19.95000,19.40000,19.95000,121000
09/29/2009,0000,20.30000,20.30000,19.80000,19.95000,111000
09/30/2009,0000,20.20000,20.25000,19.85000,19.95000,93000
10/01/2009,0000,20.05000,20.05000,19.55000,19.65000,64000
10/02/2009,0000,19.50000,19.80000,18.40000,19.30000,159000
10/05/2009,0000,20.65000,20.65000,20.20000,20.65000,816000
10/06/2009,0000,20.80000,22.00000,20.25000,21.60000,1094000
10/07/2009,0000,22.10000,22.30000,21.40000,21.40000,515000
10/08/2009,0000,21.90000,21.90000,21.20000,21.20000,408000
10/09/2009,0000,21.30000,21.80000,21.00000,21.70000,441000
10/12/2009,0000,21.70000,21.80000,21.40000,21.55000,318000
10/13/2009,0000,21.45000,21.65000,21.30000,21.40000,336000
10/14/2009,0000,21.70000,21.95000,21.40000,21.95000,435000
10/15/2009,0000,22.25000,22.25000,21.25000,21.30000,377000
10/16/2009,0000,21.30000,21.65000,21.20000,21.20000,148000
10/19/2009,0000,21.05000,21.50000,21.05000,21.15000,65000
10/20/2009,0000,21.15000,21.80000,21.00000,21.40000,414000
10/21/2009,0000,21.50000,21.90000,21.40000,21.50000,473000
10/22/2009,0000,21.50000,21.50000,20.90000,21.30000,167000
10/23/2009,0000,21.45000,22.00000,21.40000,22.00000,703000
10/26/2009,0000,22.05000,22.70000,21.95000,21.95000,660000
10/27/2009,0000,21.95000,21.95000,21.25000,21.50000,180000
10/28/2009,0000,21.50000,21.70000,21.30000,21.30000,161000
10/29/2009,0000,19.85000,20.60000,19.85000,20.60000,497000
10/30/2009,0000,20.75000,20.80000,20.30000,20.30000,321000
11/02/2009,0000,20.30000,20.70000,20.30000,20.55000,76000
11/03/2009,0000,20.60000,20.70000,20.55000,20.70000,152000
11/04/2009,0000,20.70000,21.60000,20.60000,21.35000,481000
11/05/2009,0000,21.35000,21.40000,21.10000,21.35000,159000
11/06/2009,0000,21.60000,21.60000,21.25000,21.60000,287000
11/09/2009,0000,21.00000,21.10000,20.55000,20.65000,300000
11/10/2009,0000,20.65000,20.95000,20.40000,20.40000,102000
11/11/2009,0000,20.65000,20.65000,20.15000,20.40000,87000
11/12/2009,0000,20.40000,20.70000,20.40000,20.55000,89000
11/13/2009,0000,20.30000,20.70000,20.30000,20.30000,55000
11/16/2009,0000,20.50000,20.50000,20.20000,20.45000,92000
11/17/2009,0000,20.45000,20.55000,20.15000,20.30000,102000
11/18/2009,0000,20.60000,20.60000,20.30000,20.30000,88000
11/19/2009,0000,20.30000,20.45000,20.30000,20.30000,88000
11/20/2009,0000,20.45000,20.45000,20.15000,20.20000,67000
11/23/2009,0000,20.20000,20.30000,20.05000,20.05000,58000
11/24/2009,0000,20.10000,20.25000,20.05000,20.10000,100000
11/25/2009,0000,20.10000,20.15000,19.80000,20.00000,194000
11/26/2009,0000,20.00000,20.55000,19.95000,19.95000,230000
11/27/2009,0000,19.85000,19.85000,19.20000,19.20000,150000
11/30/2009,0000,19.50000,19.50000,19.20000,19.20000,120000
12/01/2009,0000,19.20000,20.10000,19.20000,19.95000,218000
12/02/2009,0000,20.10000,20.25000,19.65000,19.75000,130000
12/03/2009,0000,19.75000,19.75000,19.50000,19.55000,43000
12/04/2009,0000,19.55000,19.80000,19.10000,19.20000,107000
12/07/2009,0000,19.00000,19.65000,19.00000,19.60000,127000
12/08/2009,0000,19.95000,19.95000,19.30000,19.30000,110000
12/09/2009,0000,19.30000,19.70000,19.30000,19.35000,137000
12/11/2009,0000,19.20000,19.45000,19.20000,19.30000,126000
12/14/2009,0000,19.60000,19.60000,19.30000,19.35000,107000
12/15/2009,0000,19.35000,19.60000,19.10000,19.25000,117000
12/16/2009,0000,19.00000,19.40000,19.00000,19.30000,58000
12/17/2009,0000,19.30000,19.80000,19.30000,19.50000,322000
12/18/2009,0000,19.50000,19.65000,19.30000,19.30000,67000
12/21/2009,0000,19.35000,19.35000,19.10000,19.25000,100000
12/22/2009,0000,19.15000,19.30000,19.15000,19.15000,81000
12/23/2009,0000,19.10000,19.45000,19.00000,19.40000,86000
12/25/2009,0000,19.10000,19.35000,18.90000,19.05000,163000
04/02/2007,0000,20.40000,20.95000,20.00000,20.95000,1054200
04/03/2007,0000,21.70000,22.40000,20.55000,20.90000,2951400
04/04/2007,0000,20.80000,22.35000,20.60000,22.15000,2463600
04/09/2007,0000,22.10000,23.70000,21.50000,23.70000,1649600
04/10/2007,0000,23.45000,24.00000,22.80000,23.00000,1291300
04/11/2007,0000,23.00000,23.50000,22.20000,22.40000,790100
04/12/2007,0000,22.20000,23.50000,22.00000,23.10000,1107000
04/13/2007,0000,23.00000,23.30000,22.20000,22.20000,527100
04/16/2007,0000,23.55000,23.55000,22.75000,23.30000,662700
04/17/2007,0000,23.60000,24.70000,22.80000,23.10000,1488100
04/18/2007,0000,23.10000,23.50000,22.80000,23.00000,497000
04/19/2007,0000,23.70000,23.80000,22.60000,23.00000,562300
04/20/2007,0000,23.60000,23.80000,22.95000,23.40000,555000
04/23/2007,0000,23.80000,24.20000,23.50000,24.10000,834600
04/24/2007,0000,24.20000,24.30000,23.60000,23.80000,551900
04/25/2007,0000,24.00000,24.00000,23.30000,23.45000,303400
04/26/2007,0000,23.45000,23.80000,23.20000,23.40000,548800
04/27/2007,0000,23.40000,23.50000,23.10000,23.10000,373800
04/30/2007,0000,23.00000,23.00000,22.00000,22.50000,293000
05/02/2007,0000,22.10000,22.40000,20.95000,21.00000,657500
05/03/2007,0000,21.05000,21.75000,19.60000,19.75000,552900
05/04/2007,0000,20.00000,21.00000,20.00000,20.80000,318900
05/07/2007,0000,20.90000,20.90000,20.30000,20.90000,180100
05/08/2007,0000,20.60000,21.80000,20.60000,21.30000,166700
05/09/2007,0000,21.00000,21.75000,21.00000,21.15000,160500
05/10/2007,0000,21.40000,21.70000,21.35000,21.40000,167700
05/11/2007,0000,21.60000,21.70000,21.00000,21.10000,281600
05/14/2007,0000,21.40000,22.55000,21.20000,22.55000,893700
05/15/2007,0000,23.00000,23.10000,22.00000,22.05000,828400
05/16/2007,0000,22.20000,22.35000,21.35000,21.90000,400700
05/17/2007,0000,22.45000,22.70000,21.95000,22.05000,415200
05/18/2007,0000,22.35000,22.35000,21.25000,21.50000,516700
05/21/2007,0000,21.50000,21.90000,21.20000,21.50000,201900
05/22/2007,0000,21.55000,21.55000,21.20000,21.30000,231900
05/23/2007,0000,21.20000,22.00000,21.20000,21.50000,235000
05/24/2007,0000,21.25000,21.65000,21.00000,21.10000,307500
05/25/2007,0000,21.00000,21.30000,21.00000,21.25000,215400
05/28/2007,0000,21.00000,21.00000,20.50000,20.75000,241200
05/29/2007,0000,21.00000,21.00000,20.65000,20.70000,115900
05/30/2007,0000,21.50000,21.50000,20.70000,20.75000,149100
05/31/2007,0000,20.80000,21.00000,20.45000,20.75000,259900
06/01/2007,0000,21.00000,21.00000,20.30000,20.50000,322000
06/04/2007,0000,20.70000,20.90000,20.40000,20.40000,161500
06/05/2007,0000,20.40000,20.40000,19.95000,20.00000,193600
06/06/2007,0000,20.00000,20.10000,19.50000,19.50000,403800
06/07/2007,0000,20.00000,20.80000,19.80000,20.50000,628500
06/08/2007,0000,20.40000,21.90000,20.40000,21.80000,1391800
06/11/2007,0000,22.40000,22.45000,21.50000,21.90000,646200
06/12/2007,0000,21.60000,22.10000,21.30000,21.40000,347900
06/13/2007,0000,21.40000,21.70000,21.10000,21.35000,246400
06/14/2007,0000,21.40000,21.80000,21.20000,21.30000,191500
06/15/2007,0000,21.45000,21.95000,21.05000,21.20000,414200
06/20/2007,0000,21.60000,21.70000,21.20000,21.20000,393500
06/21/2007,0000,21.25000,21.40000,21.00000,21.00000,265100
06/22/2007,0000,21.00000,21.25000,20.65000,20.70000,418300
06/25/2007,0000,22.80000,23.60000,22.20000,23.60000,3298300
06/26/2007,0000,24.20000,25.00000,23.70000,24.70000,2887100
06/27/2007,0000,24.70000,26.40000,24.10000,26.20000,3036300
06/28/2007,0000,26.50000,28.00000,26.50000,28.00000,4519200
06/29/2007,0000,29.80000,29.95000,26.10000,26.30000,4987300
07/02/2007,0000,26.50000,26.90000,25.60000,25.75000,1913700
07/03/2007,0000,26.20000,27.55000,26.00000,27.55000,1532600
07/04/2007,0000,29.45000,29.45000,27.80000,29.45000,3601700
07/05/2007,0000,30.00000,31.50000,29.50000,31.50000,3581000
07/06/2007,0000,32.70000,33.70000,31.90000,33.70000,4729400
07/09/2007,0000,34.40000,34.40000,31.60000,32.10000,2854000
07/10/2007,0000,31.20000,32.80000,30.90000,31.20000,3629700
07/11/2007,0000,30.90000,33.35000,30.90000,33.35000,2880900
07/12/2007,0000,35.65000,35.65000,35.00000,35.65000,2273000
07/13/2007,0000,38.10000,38.10000,37.00000,38.10000,3428800
07/16/2007,0000,38.10000,39.00000,35.45000,35.45000,3829500
07/17/2007,0000,34.00000,37.90000,34.00000,37.85000,4294500
07/18/2007,0000,37.00000,39.00000,37.00000,37.05000,4783300
07/19/2007,0000,37.15000,37.80000,34.50000,34.65000,2825000
07/20/2007,0000,34.80000,35.50000,32.90000,32.90000,2173600
07/23/2007,0000,32.10000,34.60000,32.00000,33.65000,2202600
07/24/2007,0000,34.30000,35.85000,33.80000,35.00000,2352800
07/25/2007,0000,35.00000,37.45000,34.65000,37.45000,3055900
07/26/2007,0000,40.05000,40.05000,38.00000,40.05000,12522200
07/27/2007,0000,39.90000,42.85000,37.80000,41.05000,6304600
07/30/2007,0000,42.05000,42.20000,38.20000,38.60000,2965900
07/31/2007,0000,39.00000,41.30000,39.00000,39.80000,4057400
08/01/2007,0000,38.40000,40.00000,37.05000,37.10000,2148800
08/02/2007,0000,38.00000,38.50000,34.55000,35.00000,1648600
08/03/2007,0000,36.00000,37.00000,35.00000,36.65000,1660000
08/06/2007,0000,35.60000,36.60000,34.60000,34.60000,919500
08/07/2007,0000,36.90000,36.90000,35.00000,35.10000,1008600
08/08/2007,0000,36.20000,37.55000,35.80000,37.55000,2314500
08/09/2007,0000,38.90000,40.15000,38.30000,39.90000,3148100
08/10/2007,0000,37.20000,39.50000,37.20000,38.90000,1461200
08/14/2007,0000,36.60000,38.80000,36.00000,37.00000,1003400
08/15/2007,0000,36.40000,37.30000,35.00000,35.50000,979600
08/16/2007,0000,34.10000,34.70000,33.05000,33.05000,1225000
08/17/2007,0000,32.80000,33.05000,30.75000,30.75000,985800
08/20/2007,0000,32.90000,32.90000,31.50000,32.75000,659600
08/21/2007,0000,32.70000,32.75000,30.50000,30.60000,680300
08/22/2007,0000,30.20000,30.45000,28.50000,28.50000,945400
08/23/2007,0000,28.70000,29.80000,28.70000,29.75000,918500
08/24/2007,0000,29.00000,31.40000,29.00000,31.40000,950600
08/27/2007,0000,33.05000,33.05000,32.05000,32.30000,993100
08/28/2007,0000,32.30000,32.30000,31.50000,31.80000,313700
08/29/2007,0000,30.40000,31.00000,30.40000,31.00000,231900
08/30/2007,0000,31.50000,32.30000,31.20000,31.20000,556100
08/31/2007,0000,31.90000,32.15000,31.30000,31.90000,287800
09/03/2007,0000,32.40000,33.40000,31.50000,33.30000,569500
09/04/2007,0000,33.30000,34.20000,33.30000,33.50000,1094600
09/05/2007,0000,34.00000,35.30000,33.30000,34.70000,998200
09/06/2007,0000,33.30000,34.30000,33.30000,33.55000,429700
09/07/2007,0000,33.50000,35.00000,33.50000,34.80000,1436300
09/10/2007,0000,32.90000,33.45000,32.65000,32.95000,1171000
09/11/2007,0000,33.00000,34.90000,33.00000,33.95000,1122000
09/12/2007,0000,34.20000,34.50000,33.10000,33.25000,591000
09/13/2007,0000,33.90000,35.50000,33.40000,33.70000,1271000
09/14/2007,0000,34.30000,34.40000,33.35000,33.85000,541000
09/17/2007,0000,33.85000,34.85000,33.85000,34.20000,573000
09/19/2007,0000,33.75000,34.50000,33.00000,33.00000,385000
09/20/2007,0000,33.30000,34.30000,32.50000,32.50000,493000
09/21/2007,0000,32.20000,32.50000,31.50000,32.10000,425000
09/26/2007,0000,32.10000,32.65000,31.60000,31.95000,293000
09/27/2007,0000,31.80000,32.45000,31.60000,32.00000,353000
09/28/2007,0000,32.10000,33.50000,32.00000,33.50000,1010000
10/01/2007,0000,34.00000,34.00000,33.20000,33.20000,326000
10/02/2007,0000,33.50000,33.90000,32.70000,32.80000,338000
10/03/2007,0000,32.80000,33.50000,32.40000,32.40000,274000
10/04/2007,0000,32.50000,32.90000,32.00000,32.40000,192000
10/05/2007,0000,32.70000,32.70000,31.90000,31.95000,188000
10/08/2007,0000,32.00000,32.40000,31.05000,31.30000,253000
10/09/2007,0000,31.80000,32.10000,31.00000,31.00000,219000
10/11/2007,0000,31.50000,31.50000,30.30000,30.60000,203000
10/12/2007,0000,30.50000,30.75000,29.00000,29.30000,405000
10/15/2007,0000,28.80000,28.85000,28.00000,28.20000,294000
10/16/2007,0000,28.00000,28.00000,27.05000,27.20000,405000
10/17/2007,0000,27.00000,28.80000,26.10000,28.30000,482000
10/18/2007,0000,28.50000,28.65000,27.45000,27.50000,206000
10/19/2007,0000,27.95000,27.95000,27.10000,27.35000,148000
10/22/2007,0000,26.10000,27.15000,26.10000,26.60000,155000
10/23/2007,0000,27.00000,27.40000,26.90000,27.20000,134000
10/24/2007,0000,27.80000,27.95000,27.30000,27.80000,327000
10/25/2007,0000,27.80000,28.80000,27.00000,28.00000,360000
10/26/2007,0000,28.20000,28.70000,28.15000,28.45000,589000
10/29/2007,0000,28.65000,28.65000,27.60000,28.00000,204000
10/30/2007,0000,28.00000,28.50000,27.30000,27.30000,221000
10/31/2007,0000,27.20000,27.20000,26.30000,26.55000,429000
11/01/2007,0000,27.00000,27.00000,26.05000,26.05000,235000
11/02/2007,0000,25.00000,26.05000,24.65000,25.00000,255000
11/05/2007,0000,25.40000,25.75000,24.90000,25.60000,155000
11/06/2007,0000,25.50000,25.75000,25.05000,25.40000,77000
11/07/2007,0000,25.50000,25.70000,25.05000,25.05000,146000
11/08/2007,0000,23.30000,25.00000,23.30000,23.30000,403000
11/09/2007,0000,23.30000,23.50000,21.70000,22.05000,320000
11/12/2007,0000,20.80000,21.40000,20.55000,20.55000,313000
11/13/2007,0000,20.00000,21.00000,19.60000,21.00000,485000
11/14/2007,0000,22.45000,22.45000,21.70000,22.45000,292000
11/15/2007,0000,22.45000,23.10000,22.05000,22.55000,210000
11/16/2007,0000,22.55000,22.90000,21.70000,22.85000,101000
11/19/2007,0000,23.60000,24.40000,23.00000,24.00000,670000
11/20/2007,0000,23.50000,23.90000,22.40000,23.90000,291000
11/21/2007,0000,23.90000,23.90000,23.00000,23.00000,199000
11/22/2007,0000,23.00000,23.00000,22.00000,22.00000,273000
11/23/2007,0000,22.10000,22.65000,22.00000,22.00000,229000
11/26/2007,0000,23.00000,23.00000,20.55000,21.95000,83000
11/27/2007,0000,21.75000,21.75000,20.55000,21.00000,84000
11/28/2007,0000,21.05000,21.30000,20.80000,20.80000,71000
11/29/2007,0000,21.20000,22.00000,21.05000,21.10000,191000
11/30/2007,0000,21.10000,21.60000,21.10000,21.30000,81000
12/03/2007,0000,21.60000,22.30000,21.50000,21.80000,88000
12/04/2007,0000,21.80000,21.95000,21.50000,21.95000,68000
12/05/2007,0000,21.95000,22.10000,21.70000,21.75000,48000
12/06/2007,0000,21.90000,22.40000,21.75000,21.75000,174000
12/07/2007,0000,21.95000,22.40000,21.95000,22.20000,77000
12/10/2007,0000,22.10000,22.35000,21.65000,21.65000,30000
12/11/2007,0000,22.00000,22.00000,21.50000,21.50000,53000
12/12/2007,0000,21.00000,21.50000,20.80000,21.50000,66000
12/13/2007,0000,21.70000,21.70000,20.60000,20.60000,93000
12/14/2007,0000,20.10000,21.00000,20.00000,20.10000,141000
12/17/2007,0000,19.70000,20.00000,19.20000,19.20000,155000
12/18/2007,0000,17.90000,18.70000,17.90000,18.60000,406000
12/19/2007,0000,19.50000,19.50000,18.60000,19.10000,161000
12/20/2007,0000,19.00000,19.10000,18.00000,18.05000,171000
12/21/2007,0000,17.50000,18.45000,17.50000,17.80000,154000
12/24/2007,0000,19.00000,19.00000,17.80000,18.60000,70000
12/25/2007,0000,18.55000,18.60000,18.20000,18.30000,119000
12/26/2007,0000,18.40000,18.40000,18.00000,18.20000,161000
12/27/2007,0000,18.30000,19.00000,18.30000,18.60000,113000
12/28/2007,0000,18.95000,19.60000,18.60000,19.00000,57000
12/31/2007,0000,19.00000,19.90000,19.00000,19.25000,72000
01/02/2008,0000,19.35000,20.55000,18.55000,19.60000,179000
01/03/2008,0000,19.20000,19.40000,18.75000,18.75000,86000
01/04/2008,0000,18.50000,19.00000,18.50000,18.85000,107000
01/07/2008,0000,18.50000,18.75000,18.50000,18.55000,92000
01/08/2008,0000,18.60000,19.10000,18.40000,18.55000,50000
01/09/2008,0000,18.50000,19.20000,18.50000,18.60000,90000
01/10/2008,0000,19.00000,19.40000,18.80000,18.80000,72000
01/11/2008,0000,18.80000,19.15000,18.60000,18.75000,104000
01/14/2008,0000,18.95000,19.20000,18.70000,18.80000,53000
01/15/2008,0000,18.90000,19.50000,18.75000,19.20000,151000
01/16/2008,0000,19.00000,19.20000,18.70000,18.70000,65000
01/17/2008,0000,18.70000,19.15000,18.70000,18.70000,81000
01/18/2008,0000,18.75000,19.10000,18.70000,19.05000,68000
01/21/2008,0000,19.00000,19.00000,18.75000,18.75000,47000
01/22/2008,0000,18.60000,18.60000,17.45000,17.45000,288000
01/23/2008,0000,18.10000,18.10000,16.25000,16.40000,256000
01/24/2008,0000,15.50000,16.40000,15.50000,15.60000,262000
01/25/2008,0000,15.05000,16.45000,15.05000,16.10000,120000
01/28/2008,0000,16.30000,16.30000,15.55000,15.60000,65000
01/29/2008,0000,15.50000,15.75000,15.15000,15.65000,97000
01/30/2008,0000,15.70000,15.95000,15.70000,15.80000,57000
01/31/2008,0000,15.80000,16.00000,15.00000,15.50000,145000
02/01/2008,0000,15.50000,16.30000,15.50000,16.00000,110000
02/12/2008,0000,15.90000,16.00000,15.60000,15.65000,43000
02/13/2008,0000,16.10000,16.60000,15.70000,16.15000,108000
02/14/2008,0000,16.50000,17.25000,16.50000,17.25000,124000
02/15/2008,0000,17.25000,17.40000,16.90000,17.00000,98000
02/18/2008,0000,17.10000,18.15000,17.10000,18.15000,173000
02/19/2008,0000,19.35000,19.40000,18.85000,19.40000,222000
02/20/2008,0000,19.60000,20.40000,19.25000,19.25000,399000
02/21/2008,0000,19.30000,20.00000,19.00000,19.40000,289000
02/22/2008,0000,19.40000,20.75000,19.00000,20.75000,556000
02/25/2008,0000,22.20000,22.20000,21.60000,22.20000,1062000
02/26/2008,0000,23.20000,23.20000,22.20000,22.30000,992000
02/27/2008,0000,22.85000,23.50000,22.55000,23.50000,738000
02/29/2008,0000,23.75000,25.10000,23.60000,25.10000,1124000
03/03/2008,0000,25.10000,25.40000,23.55000,25.10000,863000
03/04/2008,0000,25.80000,26.80000,25.55000,25.60000,958000
03/05/2008,0000,25.60000,26.20000,25.00000,25.10000,629000
03/06/2008,0000,24.60000,25.80000,23.70000,23.90000,752000
03/07/2008,0000,23.60000,24.30000,23.05000,23.50000,567000
03/10/2008,0000,23.20000,23.20000,22.00000,22.20000,340000
03/11/2008,0000,22.00000,23.30000,21.60000,23.05000,402000
03/12/2008,0000,23.70000,23.70000,22.85000,22.85000,245000
03/13/2008,0000,22.60000,23.35000,21.80000,22.20000,327000
03/14/2008,0000,22.60000,22.95000,22.15000,22.15000,215000
03/18/2008,0000,21.80000,21.95000,21.50000,21.80000,128000
03/19/2008,0000,22.50000,22.50000,21.80000,21.80000,148000
03/20/2008,0000,21.50000,21.60000,21.00000,21.20000,194000
03/21/2008,0000,21.50000,22.00000,21.50000,21.60000,174000
03/25/2008,0000,22.60000,23.25000,22.50000,22.75000,323000
03/26/2008,0000,22.00000,23.30000,22.00000,22.55000,258000
03/27/2008,0000,22.70000,23.10000,22.50000,22.50000,156000
03/28/2008,0000,23.10000,23.10000,22.20000,22.20000,195000
03/31/2008,0000,22.30000,22.50000,22.05000,22.05000,48000
04/01/2008,0000,22.05000,22.25000,21.85000,21.85000,122000
04/02/2008,0000,21.85000,22.25000,21.85000,21.90000,134000
04/03/2008,0000,21.90000,22.10000,21.70000,22.05000,201000
04/07/2008,0000,22.90000,23.55000,22.50000,23.55000,601000
04/08/2008,0000,23.95000,24.15000,23.15000,23.20000,373000
04/09/2008,0000,22.45000,23.60000,22.45000,23.30000,185000
04/10/2008,0000,23.30000,24.90000,23.30000,24.75000,1210000
04/11/2008,0000,25.00000,25.40000,23.95000,24.00000,1288000
04/14/2008,0000,23.80000,25.00000,23.80000,24.10000,563000
04/15/2008,0000,24.80000,24.80000,23.90000,24.20000,252000
04/16/2008,0000,24.35000,25.00000,24.20000,24.50000,470000
04/17/2008,0000,25.40000,26.20000,25.00000,25.20000,1193000
04/18/2008,0000,25.80000,26.90000,25.50000,26.70000,1414000
04/21/2008,0000,26.90000,26.90000,24.85000,24.85000,827000
04/22/2008,0000,24.10000,24.85000,24.10000,24.70000,252000
04/23/2008,0000,25.10000,25.10000,24.30000,24.30000,153000
04/24/2008,0000,24.50000,24.80000,24.30000,24.70000,151000
04/25/2008,0000,24.45000,25.90000,24.45000,24.65000,449000
04/28/2008,0000,24.35000,25.00000,23.50000,23.50000,374000
04/29/2008,0000,23.85000,24.20000,23.55000,23.60000,289000
04/30/2008,0000,23.60000,23.95000,23.30000,23.30000,152000
05/02/2008,0000,23.55000,23.80000,23.10000,23.40000,205000
05/05/2008,0000,23.50000,23.80000,23.00000,23.30000,162000
05/06/2008,0000,23.60000,23.60000,23.05000,23.20000,97000
05/07/2008,0000,23.35000,23.70000,23.30000,23.40000,143000
05/08/2008,0000,23.90000,24.60000,23.55000,24.10000,169000
05/09/2008,0000,24.45000,24.45000,23.50000,23.50000,133000
05/12/2008,0000,23.50000,23.70000,23.25000,23.30000,81000
05/13/2008,0000,23.50000,23.70000,23.30000,23.65000,160000
05/14/2008,0000,23.60000,23.60000,23.25000,23.40000,68000
05/15/2008,0000,23.50000,23.90000,22.80000,22.80000,316000
05/16/2008,0000,23.10000,23.40000,22.70000,22.80000,286000
05/19/2008,0000,22.80000,23.50000,22.80000,23.40000,222000
05/20/2008,0000,23.70000,23.70000,22.85000,22.90000,199000
05/21/2008,0000,22.70000,23.20000,22.70000,22.90000,130000
05/22/2008,0000,22.80000,24.50000,22.80000,24.50000,568000
05/23/2008,0000,26.20000,26.20000,24.50000,24.50000,1841000
05/26/2008,0000,24.50000,25.15000,24.35000,24.95000,500000
05/27/2008,0000,25.20000,25.40000,23.80000,24.10000,437000
05/28/2008,0000,24.50000,24.50000,23.40000,23.50000,406000
05/29/2008,0000,23.60000,23.90000,22.90000,23.00000,299000
05/30/2008,0000,23.00000,23.80000,22.50000,23.70000,298000
06/02/2008,0000,23.05000,23.50000,22.95000,23.30000,101000
06/03/2008,0000,23.30000,24.00000,23.00000,23.15000,336000
06/04/2008,0000,23.40000,23.60000,22.60000,22.80000,165000
06/05/2008,0000,22.85000,23.40000,22.80000,23.05000,244000
06/06/2008,0000,23.10000,23.40000,23.00000,23.25000,185000
06/10/2008,0000,22.90000,23.20000,22.80000,22.80000,163000
06/11/2008,0000,22.80000,22.85000,21.35000,21.50000,217000
06/12/2008,0000,21.20000,21.20000,20.00000,20.00000,396000
06/13/2008,0000,19.00000,20.00000,19.00000,19.50000,118000
06/16/2008,0000,19.50000,20.00000,19.50000,19.80000,84000
06/17/2008,0000,19.80000,20.10000,19.00000,20.00000,123000
06/18/2008,0000,19.95000,20.50000,19.90000,20.45000,54000
06/19/2008,0000,20.20000,20.20000,19.50000,19.65000,92000
06/20/2008,0000,19.60000,19.60000,18.85000,19.00000,129000
06/23/2008,0000,18.60000,18.95000,18.50000,18.60000,39000
06/24/2008,0000,18.70000,19.05000,18.50000,18.50000,118000
06/25/2008,0000,18.50000,19.00000,18.30000,18.65000,57000
06/26/2008,0000,18.95000,19.05000,18.50000,18.65000,95000
06/27/2008,0000,17.80000,18.20000,17.35000,17.35000,241000
06/30/2008,0000,17.35000,17.35000,16.20000,16.25000,202000
07/01/2008,0000,15.80000,16.40000,15.50000,15.60000,144000
07/02/2008,0000,15.60000,16.40000,15.40000,15.65000,158000
07/03/2008,0000,15.60000,16.70000,15.40000,16.70000,98000
07/04/2008,0000,17.00000,17.00000,16.50000,16.60000,108000
07/07/2008,0000,16.50000,16.80000,16.35000,16.80000,36000
07/08/2008,0000,16.80000,16.80000,16.20000,16.20000,53000
07/09/2008,0000,16.60000,16.90000,16.20000,16.30000,45000
07/10/2008,0000,16.30000,16.40000,16.00000,16.15000,36000
07/11/2008,0000,16.75000,16.75000,16.45000,16.50000,61000
07/14/2008,0000,16.80000,17.00000,16.55000,16.55000,67000
07/15/2008,0000,16.50000,16.50000,15.80000,15.85000,107000
07/16/2008,0000,15.85000,15.90000,15.20000,15.20000,114000
07/17/2008,0000,15.90000,15.95000,15.60000,15.70000,119000
07/18/2008,0000,15.80000,16.00000,15.20000,15.20000,85000
07/21/2008,0000,15.70000,15.90000,15.60000,15.70000,106000
07/22/2008,0000,16.30000,16.30000,15.90000,16.00000,75000
07/23/2008,0000,16.00000,17.10000,16.00000,16.85000,157000
07/24/2008,0000,17.00000,17.00000,16.70000,16.80000,82000
07/25/2008,0000,16.30000,16.70000,16.30000,16.70000,48000
07/29/2008,0000,16.00000,16.15000,15.60000,15.60000,126000
07/30/2008,0000,16.00000,16.05000,15.85000,16.05000,90000
07/31/2008,0000,16.10000,16.60000,16.05000,16.10000,80000
08/01/2008,0000,15.95000,16.00000,15.60000,15.70000,54000
08/04/2008,0000,15.90000,15.90000,15.50000,15.60000,136000
08/05/2008,0000,15.60000,15.60000,15.20000,15.60000,153000
08/06/2008,0000,15.90000,15.90000,15.50000,15.80000,37000
08/07/2008,0000,15.80000,15.80000,15.70000,15.70000,16000
08/08/2008,0000,15.70000,16.15000,15.70000,16.15000,49000
08/11/2008,0000,16.25000,16.60000,16.00000,16.30000,39000
08/12/2008,0000,16.40000,16.60000,16.00000,16.10000,118000
08/13/2008,0000,15.80000,15.85000,15.70000,15.80000,63000
08/14/2008,0000,15.80000,16.90000,15.60000,16.55000,385000
08/15/2008,0000,16.70000,16.75000,16.25000,16.25000,117000
08/18/2008,0000,16.70000,16.70000,15.85000,16.00000,57000
08/19/2008,0000,16.15000,16.15000,15.80000,15.90000,68000
08/20/2008,0000,15.70000,16.10000,15.70000,16.00000,64000
08/21/2008,0000,16.00000,16.00000,15.85000,16.00000,54000
08/22/2008,0000,16.10000,16.50000,15.90000,16.00000,37000
08/25/2008,0000,16.10000,16.30000,16.00000,16.00000,39000
08/26/2008,0000,15.85000,16.00000,15.85000,16.00000,38000
08/27/2008,0000,16.00000,16.20000,16.00000,16.00000,48000
08/28/2008,0000,16.00000,16.00000,15.80000,16.00000,59000
08/29/2008,0000,15.80000,16.00000,15.80000,16.00000,71000
09/01/2008,0000,15.80000,15.95000,15.70000,15.70000,78000
09/02/2008,0000,15.70000,15.80000,15.60000,15.65000,80000
09/03/2008,0000,15.65000,15.80000,15.40000,15.50000,195000
09/04/2008,0000,14.05000,14.05000,13.30000,13.30000,257000
09/05/2008,0000,12.50000,12.80000,12.40000,12.60000,142000
09/08/2008,0000,13.25000,13.45000,13.25000,13.45000,68000
09/09/2008,0000,13.40000,13.50000,12.70000,12.90000,110000
09/10/2008,0000,12.55000,13.00000,12.50000,12.90000,52000
09/11/2008,0000,13.20000,13.20000,12.50000,12.70000,68000
09/12/2008,0000,12.70000,13.05000,12.70000,12.90000,133000
09/15/2008,0000,12.90000,13.20000,12.50000,12.75000,137000
09/16/2008,0000,11.90000,12.50000,11.90000,12.50000,328000
09/17/2008,0000,11.65000,12.50000,11.65000,12.40000,236000
09/18/2008,0000,11.70000,12.35000,11.55000,12.35000,205000
09/19/2008,0000,12.10000,12.95000,11.65000,12.80000,108000
09/22/2008,0000,12.45000,12.95000,12.45000,12.95000,55000
09/23/2008,0000,12.30000,13.20000,12.30000,13.20000,91000
09/24/2008,0000,13.40000,13.50000,13.05000,13.45000,53000
09/25/2008,0000,13.25000,13.65000,12.65000,13.60000,79000
09/26/2008,0000,13.35000,13.50000,13.00000,13.50000,77000
09/30/2008,0000,12.60000,13.00000,12.60000,12.95000,47000
10/01/2008,0000,13.00000,13.20000,12.95000,13.20000,28000
10/02/2008,0000,13.05000,13.50000,12.85000,13.50000,88000
10/03/2008,0000,13.10000,13.30000,13.00000,13.25000,47000
10/06/2008,0000,13.00000,13.20000,12.80000,13.00000,41000
10/07/2008,0000,12.65000,13.00000,12.65000,13.00000,36000
10/08/2008,0000,12.85000,12.85000,12.45000,12.75000,74000
10/09/2008,0000,12.50000,12.60000,12.25000,12.60000,99000
10/13/2008,0000,12.20000,12.95000,12.20000,12.95000,84000
10/14/2008,0000,13.80000,13.80000,13.00000,13.30000,65000
10/15/2008,0000,13.00000,13.20000,12.90000,13.20000,38000
10/16/2008,0000,12.80000,12.80000,12.75000,12.75000,65000
10/17/2008,0000,12.80000,13.00000,12.50000,13.00000,63000
10/20/2008,0000,12.65000,12.75000,12.55000,12.70000,76000
10/21/2008,0000,12.80000,13.05000,12.50000,12.70000,79000
10/22/2008,0000,12.45000,13.30000,12.45000,13.00000,34000
10/23/2008,0000,12.55000,12.75000,12.55000,12.75000,40000
10/24/2008,0000,12.75000,12.75000,12.35000,12.35000,67000
10/27/2008,0000,11.50000,13.10000,11.50000,13.10000,129000
10/28/2008,0000,12.25000,12.80000,12.20000,12.70000,62000
10/29/2008,0000,12.95000,12.95000,12.50000,12.50000,70000
10/30/2008,0000,12.50000,13.35000,12.50000,13.35000,85000
10/31/2008,0000,13.35000,13.35000,12.90000,13.00000,73000
11/03/2008,0000,13.10000,13.30000,12.70000,13.30000,58000
11/04/2008,0000,13.30000,13.40000,13.00000,13.40000,80000
11/05/2008,0000,13.60000,13.60000,13.25000,13.60000,126000
11/06/2008,0000,13.20000,13.35000,13.00000,13.25000,68000
11/07/2008,0000,12.80000,13.45000,12.80000,13.45000,61000
11/10/2008,0000,13.30000,13.40000,13.15000,13.35000,70000
11/11/2008,0000,13.20000,13.20000,12.90000,12.90000,42000
11/12/2008,0000,12.55000,12.90000,12.55000,12.85000,40000
11/13/2008,0000,12.50000,12.80000,12.25000,12.80000,71000
11/14/2008,0000,12.00000,12.85000,12.00000,12.85000,59000
11/17/2008,0000,12.60000,12.85000,12.50000,12.85000,11000
11/18/2008,0000,12.25000,12.95000,12.10000,12.95000,61000
11/19/2008,0000,12.55000,12.75000,12.50000,12.75000,14000
11/20/2008,0000,12.55000,12.65000,12.20000,12.40000,39000
11/21/2008,0000,12.30000,12.40000,12.05000,12.40000,30000
11/24/2008,0000,12.15000,12.25000,12.10000,12.25000,25000
11/25/2008,0000,12.25000,12.45000,12.20000,12.40000,27000
11/26/2008,0000,12.25000,12.60000,12.25000,12.60000,23000
11/27/2008,0000,12.55000,12.70000,12.55000,12.70000,59000
11/28/2008,0000,12.60000,12.65000,12.40000,12.65000,36000
12/01/2008,0000,12.40000,12.70000,12.40000,12.70000,71000
12/02/2008,0000,12.50000,12.70000,12.40000,12.60000,40000
12/03/2008,0000,12.50000,12.50000,12.40000,12.50000,28000
12/04/2008,0000,12.30000,12.50000,12.30000,12.50000,36000
12/05/2008,0000,12.40000,12.50000,12.30000,12.50000,18000
12/08/2008,0000,12.30000,12.45000,12.25000,12.45000,38000
12/09/2008,0000,12.00000,12.40000,12.00000,12.30000,63000
12/10/2008,0000,12.30000,12.70000,12.30000,12.50000,164000
12/11/2008,0000,12.60000,12.60000,12.30000,12.40000,115000
12/12/2008,0000,12.30000,12.50000,12.10000,12.20000,71000
12/15/2008,0000,12.20000,12.45000,12.20000,12.30000,79000
12/16/2008,0000,12.30000,12.40000,12.20000,12.40000,27000
12/17/2008,0000,12.40000,12.50000,12.30000,12.45000,61000
12/18/2008,0000,12.30000,12.45000,12.25000,12.45000,14000
12/19/2008,0000,12.40000,12.40000,12.20000,12.40000,27000
12/22/2008,0000,12.10000,12.40000,12.10000,12.40000,36000
12/23/2008,0000,12.20000,12.40000,12.10000,12.40000,28000
12/24/2008,0000,12.35000,12.35000,12.20000,12.30000,9000
12/25/2008,0000,12.35000,12.35000,12.20000,12.30000,15000
12/26/2008,0000,12.25000,12.30000,12.00000,12.30000,47000
12/29/2008,0000,12.25000,12.25000,12.10000,12.10000,17000
12/30/2008,0000,12.10000,12.25000,12.10000,12.15000,74000
12/31/2008,0000,12.15000,12.60000,12.15000,12.60000,61000
01/05/2009,0000,12.65000,12.70000,12.55000,12.65000,38000
01/06/2009,0000,12.55000,12.55000,12.40000,12.50000,36000
01/07/2009,0000,12.50000,12.50000,12.20000,12.50000,70000
01/08/2009,0000,12.30000,12.40000,12.20000,12.40000,25000
01/09/2009,0000,12.40000,12.40000,12.15000,12.40000,42000
01/12/2009,0000,12.30000,12.30000,12.20000,12.30000,28000
01/13/2009,0000,12.30000,12.40000,12.20000,12.30000,51000
01/14/2009,0000,12.30000,12.40000,12.30000,12.40000,29000
01/15/2009,0000,12.30000,12.40000,12.20000,12.30000,60000
01/16/2009,0000,12.35000,12.50000,12.30000,12.45000,41000
01/19/2009,0000,12.25000,12.35000,12.25000,12.35000,7000
01/20/2009,0000,12.35000,12.35000,12.25000,12.35000,13000
01/21/2009,0000,12.30000,12.40000,12.30000,12.40000,21000
02/02/2009,0000,12.45000,12.50000,12.45000,12.50000,23000
02/03/2009,0000,12.50000,12.60000,12.40000,12.40000,9000
02/04/2009,0000,12.70000,12.70000,12.40000,12.50000,40000
02/05/2009,0000,12.50000,12.50000,12.50000,12.50000,14000
02/06/2009,0000,12.60000,12.65000,12.50000,12.50000,15000
02/09/2009,0000,12.55000,12.90000,12.55000,12.60000,22000
02/10/2009,0000,12.60000,12.60000,12.60000,12.60000,4000
02/11/2009,0000,12.65000,12.80000,12.55000,12.80000,34000
02/12/2009,0000,12.80000,12.80000,12.70000,12.75000,51000
02/13/2009,0000,12.75000,12.75000,12.50000,12.60000,30000
02/16/2009,0000,12.70000,12.70000,12.60000,12.60000,15000
02/17/2009,0000,12.60000,12.70000,12.60000,12.70000,32000
02/18/2009,0000,12.95000,13.20000,12.55000,12.80000,19000
02/19/2009,0000,12.90000,13.00000,12.85000,12.90000,18000
02/20/2009,0000,12.95000,12.95000,12.70000,12.80000,25000
02/23/2009,0000,12.80000,12.85000,12.80000,12.80000,15000
02/24/2009,0000,12.60000,12.80000,12.60000,12.80000,29000
02/25/2009,0000,12.80000,12.80000,12.70000,12.75000,12000
02/26/2009,0000,12.60000,12.70000,12.60000,12.65000,23000
02/27/2009,0000,12.60000,12.75000,12.60000,12.60000,38000
03/02/2009,0000,12.65000,12.70000,12.35000,12.70000,49000
03/03/2009,0000,12.50000,12.60000,12.50000,12.60000,7000
03/04/2009,0000,12.50000,12.70000,12.50000,12.60000,37000
03/05/2009,0000,12.50000,12.65000,12.50000,12.50000,27000
03/06/2009,0000,12.70000,13.35000,12.70000,13.35000,164000
03/09/2009,0000,14.25000,14.25000,14.25000,14.25000,104000
03/10/2009,0000,15.20000,15.20000,14.45000,14.80000,361000
03/11/2009,0000,14.50000,14.75000,14.05000,14.05000,125000
03/12/2009,0000,14.05000,14.50000,14.05000,14.50000,84000
03/13/2009,0000,14.95000,14.95000,14.05000,14.30000,130000
03/16/2009,0000,14.30000,14.75000,14.20000,14.50000,78000
03/17/2009,0000,14.45000,14.65000,14.15000,14.45000,61000
03/18/2009,0000,14.50000,14.75000,14.25000,14.30000,79000
03/19/2009,0000,14.40000,14.50000,14.25000,14.40000,81000
03/20/2009,0000,14.30000,14.30000,14.00000,14.10000,49000
03/23/2009,0000,14.10000,15.05000,14.10000,15.00000,354000
03/24/2009,0000,15.00000,15.10000,14.60000,14.90000,115000
03/25/2009,0000,14.80000,14.85000,14.30000,14.55000,71000
03/26/2009,0000,14.75000,15.15000,14.75000,15.00000,242000
03/27/2009,0000,15.45000,16.05000,15.35000,16.05000,361000
03/30/2009,0000,16.70000,17.15000,16.05000,17.15000,575000
03/31/2009,0000,17.80000,18.00000,16.70000,17.05000,482000
04/01/2009,0000,17.05000,18.20000,17.05000,18.20000,338000
04/02/2009,0000,19.45000,19.45000,18.80000,19.45000,839000
04/03/2009,0000,20.70000,20.80000,20.00000,20.60000,1240000
04/06/2009,0000,20.00000,20.60000,19.20000,19.70000,1052000
04/07/2009,0000,18.80000,21.00000,18.80000,20.90000,1078000
04/08/2009,0000,22.30000,22.35000,21.60000,22.35000,1517000
04/09/2009,0000,22.50000,23.45000,21.50000,22.85000,1655000
04/10/2009,0000,22.85000,23.15000,21.60000,22.10000,936000
04/13/2009,0000,22.10000,22.60000,21.60000,21.60000,972000
04/14/2009,0000,21.00000,22.35000,21.00000,21.85000,685000
04/15/2009,0000,21.60000,21.60000,21.00000,21.00000,419000
04/16/2009,0000,21.20000,22.00000,20.65000,20.65000,775000
04/17/2009,0000,20.75000,21.35000,19.25000,19.25000,726000
04/20/2009,0000,18.60000,19.25000,17.95000,18.20000,491000
04/21/2009,0000,18.00000,19.35000,18.00000,19.30000,238000
04/22/2009,0000,19.15000,19.90000,18.80000,19.35000,360000
04/23/2009,0000,19.30000,19.95000,18.90000,19.40000,328000
04/24/2009,0000,19.70000,20.30000,19.20000,19.40000,343000
04/27/2009,0000,19.65000,20.70000,19.65000,20.70000,762000
04/28/2009,0000,21.00000,21.30000,19.30000,19.30000,756000
04/29/2009,0000,17.95000,18.70000,17.95000,17.95000,553000
04/30/2009,0000,18.00000,19.10000,18.00000,18.80000,352000
05/04/2009,0000,19.10000,19.30000,18.05000,18.60000,496000
05/05/2009,0000,18.70000,19.00000,18.50000,18.65000,195000
05/06/2009,0000,18.65000,19.40000,18.50000,19.40000,689000
05/07/2009,0000,19.05000,19.55000,18.90000,18.90000,293000
05/08/2009,0000,18.60000,19.00000,18.60000,18.85000,192000
05/11/2009,0000,19.10000,19.65000,18.60000,19.15000,555000
05/12/2009,0000,19.20000,19.45000,18.70000,18.70000,220000
05/13/2009,0000,18.70000,19.30000,18.70000,18.75000,144000
05/14/2009,0000,18.45000,18.95000,18.30000,18.45000,173000
05/15/2009,0000,18.60000,18.70000,18.20000,18.20000,246000
05/18/2009,0000,18.30000,19.00000,18.30000,18.70000,159000
05/19/2009,0000,18.85000,18.85000,18.25000,18.30000,255000
05/20/2009,0000,18.20000,19.10000,18.00000,18.50000,433000
05/21/2009,0000,18.60000,18.90000,18.30000,18.55000,176000
05/22/2009,0000,18.50000,18.70000,18.00000,18.25000,371000
05/25/2009,0000,18.35000,18.50000,17.90000,17.90000,283000
05/26/2009,0000,18.00000,18.25000,17.70000,17.80000,221000
05/27/2009,0000,18.00000,18.10000,17.80000,18.00000,349000
06/01/2009,0000,18.00000,18.60000,17.70000,18.30000,536000
06/02/2009,0000,18.80000,18.80000,17.75000,17.80000,325000
06/03/2009,0000,17.90000,18.00000,17.70000,17.70000,102000
06/04/2009,0000,17.70000,18.00000,17.20000,17.50000,149000
06/05/2009,0000,17.50000,17.90000,17.50000,17.70000,184000
06/08/2009,0000,17.45000,17.65000,17.00000,17.10000,105000
06/09/2009,0000,17.60000,17.95000,16.80000,16.80000,367000
06/10/2009,0000,16.80000,17.00000,15.65000,16.00000,235000
06/11/2009,0000,15.80000,16.30000,15.80000,16.10000,67000
06/12/2009,0000,16.30000,16.65000,16.30000,16.45000,91000
06/15/2009,0000,16.05000,16.10000,15.30000,15.30000,186000
06/16/2009,0000,15.45000,15.55000,15.05000,15.40000,81000
06/17/2009,0000,15.50000,15.75000,15.40000,15.55000,52000
06/18/2009,0000,15.55000,15.75000,15.00000,15.05000,96000
06/19/2009,0000,15.05000,15.75000,15.05000,15.55000,183000
06/22/2009,0000,15.80000,16.60000,15.80000,16.60000,190000
06/23/2009,0000,16.60000,17.75000,16.45000,17.75000,495000
06/24/2009,0000,17.75000,18.90000,17.75000,18.90000,1248000
06/25/2009,0000,18.90000,19.30000,18.30000,18.30000,943000
06/26/2009,0000,18.30000,18.70000,18.05000,18.10000,382000
06/29/2009,0000,18.10000,18.35000,18.00000,18.00000,136000
06/30/2009,0000,18.00000,18.30000,17.10000,17.75000,132000
07/01/2009,0000,17.75000,18.05000,17.60000,17.75000,86000
07/02/2009,0000,18.00000,18.90000,17.85000,18.90000,660000
07/03/2009,0000,18.90000,19.70000,18.70000,19.15000,1275000
07/06/2009,0000,19.45000,19.60000,19.00000,19.30000,686000
07/07/2009,0000,19.30000,20.30000,19.10000,20.30000,1056000
07/08/2009,0000,20.70000,20.75000,19.90000,20.10000,1372000
07/09/2009,0000,20.35000,20.95000,20.30000,20.60000,1199000
07/10/2009,0000,20.80000,21.95000,20.00000,21.95000,1722000
07/13/2009,0000,22.30000,22.30000,20.50000,20.90000,1377000
07/14/2009,0000,21.60000,22.35000,21.20000,22.35000,2047000
07/15/2009,0000,23.10000,23.75000,21.70000,21.80000,3028000
07/16/2009,0000,22.00000,22.30000,21.10000,21.40000,956000
07/17/2009,0000,21.50000,22.70000,21.05000,22.30000,1165000
07/20/2009,0000,22.80000,23.35000,22.45000,22.45000,1530000
07/21/2009,0000,22.95000,22.95000,21.35000,21.50000,819000
07/22/2009,0000,21.50000,21.85000,21.15000,21.20000,454000
07/23/2009,0000,21.20000,21.30000,20.30000,20.75000,546000
07/24/2009,0000,20.90000,21.50000,20.05000,20.15000,408000
07/27/2009,0000,20.20000,21.35000,20.20000,21.00000,398000
07/28/2009,0000,21.00000,21.30000,20.65000,20.70000,254000
07/29/2009,0000,20.70000,21.40000,20.70000,20.80000,401000
07/30/2009,0000,20.90000,21.45000,20.80000,21.00000,335000
07/31/2009,0000,21.50000,22.20000,21.20000,21.30000,823000
08/03/2009,0000,21.30000,21.95000,20.95000,21.15000,384000
08/04/2009,0000,21.30000,21.65000,20.95000,21.55000,895000
08/05/2009,0000,21.75000,22.05000,21.30000,21.40000,1071000
08/06/2009,0000,21.40000,21.80000,20.85000,21.30000,450000
08/10/2009,0000,21.00000,22.00000,21.00000,21.80000,741000
08/11/2009,0000,21.90000,22.10000,21.35000,22.10000,650000
08/12/2009,0000,22.20000,22.40000,21.90000,22.30000,627000
08/13/2009,0000,22.40000,22.40000,21.95000,22.05000,467000
08/14/2009,0000,22.10000,22.45000,22.00000,22.45000,557000
08/17/2009,0000,22.45000,22.45000,21.65000,22.25000,487000
08/18/2009,0000,22.00000,22.00000,21.55000,22.00000,506000
08/19/2009,0000,22.00000,22.20000,21.60000,21.60000,474000
08/20/2009,0000,21.80000,21.80000,21.00000,21.15000,335000
08/21/2009,0000,21.35000,21.85000,21.20000,21.20000,330000
08/24/2009,0000,21.25000,21.60000,21.20000,21.25000,278000
08/25/2009,0000,21.55000,21.70000,21.30000,21.35000,338000
08/26/2009,0000,21.65000,22.45000,21.60000,21.70000,1133000
08/27/2009,0000,21.80000,21.85000,20.90000,20.90000,447000
08/28/2009,0000,20.90000,21.10000,20.00000,20.15000,404000
08/31/2009,0000,20.10000,20.55000,20.00000,20.30000,171000
09/01/2009,0000,20.30000,20.35000,19.95000,20.05000,334000
09/02/2009,0000,20.50000,20.60000,20.30000,20.30000,177000
09/03/2009,0000,20.10000,20.30000,20.05000,20.15000,242000
09/04/2009,0000,20.40000,20.40000,20.15000,20.20000,141000
09/07/2009,0000,20.15000,20.40000,20.10000,20.10000,268000
09/08/2009,0000,20.10000,20.30000,20.10000,20.10000,164000
09/09/2009,0000,20.00000,20.20000,20.00000,20.20000,170000
09/10/2009,0000,20.30000,20.55000,20.00000,20.00000,236000
09/11/2009,0000,20.10000,20.20000,20.00000,20.10000,186000
09/14/2009,0000,19.20000,19.85000,19.15000,19.40000,274000
09/15/2009,0000,19.60000,19.65000,19.50000,19.55000,87000
09/16/2009,0000,19.65000,19.90000,19.65000,19.75000,202000
09/17/2009,0000,19.80000,19.90000,19.75000,19.85000,155000
09/18/2009,0000,19.85000,20.30000,19.85000,19.85000,165000
09/21/2009,0000,19.85000,20.25000,19.50000,19.90000,207000
09/22/2009,0000,20.00000,20.10000,19.55000,19.80000,121000
09/23/2009,0000,19.60000,19.95000,19.50000,19.50000,134000
09/24/2009,0000,19.10000,19.50000,19.05000,19.40000,138000
09/25/2009,0000,19.20000,19.75000,19.20000,19.50000,150000
09/28/2009,0000,19.50000,19.95000,19.40000,19.95000,121000
09/29/2009,0000,20.30000,20.30000,19.80000,19.95000,111000
09/30/2009,0000,20.20000,20.25000,19.85000,19.95000,93000
10/01/2009,0000,20.05000,20.05000,19.55000,19.65000,64000
10/02/2009,0000,19.50000,19.80000,18.40000,19.30000,159000
10/05/2009,0000,20.65000,20.65000,20.20000,20.65000,816000
10/06/2009,0000,20.80000,22.00000,20.25000,21.60000,1094000
10/07/2009,0000,22.10000,22.30000,21.40000,21.40000,515000
10/08/2009,0000,21.90000,21.90000,21.20000,21.20000,408000
10/09/2009,0000,21.30000,21.80000,21.00000,21.70000,441000
10/12/2009,0000,21.70000,21.80000,21.40000,21.55000,318000
10/13/2009,0000,21.45000,21.65000,21.30000,21.40000,336000
10/14/2009,0000,21.70000,21.95000,21.40000,21.95000,435000
10/15/2009,0000,22.25000,22.25000,21.25000,21.30000,377000
10/16/2009,0000,21.30000,21.65000,21.20000,21.20000,148000
10/19/2009,0000,21.05000,21.50000,21.05000,21.15000,65000
10/20/2009,0000,21.15000,21.80000,21.00000,21.40000,414000
10/21/2009,0000,21.50000,21.90000,21.40000,21.50000,473000
10/22/2009,0000,21.50000,21.50000,20.90000,21.30000,167000
10/23/2009,0000,21.45000,22.00000,21.40000,22.00000,703000
10/26/2009,0000,22.05000,22.70000,21.95000,21.95000,660000
10/27/2009,0000,21.95000,21.95000,21.25000,21.50000,180000
10/28/2009,0000,21.50000,21.70000,21.30000,21.30000,161000
10/29/2009,0000,19.85000,20.60000,19.85000,20.60000,497000
10/30/2009,0000,20.75000,20.80000,20.30000,20.30000,321000
11/02/2009,0000,20.30000,20.70000,20.30000,20.55000,76000
11/03/2009,0000,20.60000,20.70000,20.55000,20.70000,152000
11/04/2009,0000,20.70000,21.60000,20.60000,21.35000,481000
11/05/2009,0000,21.35000,21.40000,21.10000,21.35000,159000
11/06/2009,0000,21.60000,21.60000,21.25000,21.60000,287000
11/09/2009,0000,21.00000,21.10000,20.55000,20.65000,300000
11/10/2009,0000,20.65000,20.95000,20.40000,20.40000,102000
11/11/2009,0000,20.65000,20.65000,20.15000,20.40000,87000
11/12/2009,0000,20.40000,20.70000,20.40000,20.55000,89000
11/13/2009,0000,20.30000,20.70000,20.30000,20.30000,55000
11/16/2009,0000,20.50000,20.50000,20.20000,20.45000,92000
11/17/2009,0000,20.45000,20.55000,20.15000,20.30000,102000
11/18/2009,0000,20.60000,20.60000,20.30000,20.30000,88000
11/19/2009,0000,20.30000,20.45000,20.30000,20.30000,88000
11/20/2009,0000,20.45000,20.45000,20.15000,20.20000,67000
11/23/2009,0000,20.20000,20.30000,20.05000,20.05000,58000
11/24/2009,0000,20.10000,20.25000,20.05000,20.10000,100000
11/25/2009,0000,20.10000,20.15000,19.80000,20.00000,194000
11/26/2009,0000,20.00000,20.55000,19.95000,19.95000,230000
11/27/2009,0000,19.85000,19.85000,19.20000,19.20000,150000
11/30/2009,0000,19.50000,19.50000,19.20000,19.20000,120000
12/01/2009,0000,19.20000,20.10000,19.20000,19.95000,218000
12/02/2009,0000,20.10000,20.25000,19.65000,19.75000,130000
12/03/2009,0000,19.75000,19.75000,19.50000,19.55000,43000
12/04/2009,0000,19.55000,19.80000,19.10000,19.20000,107000
12/07/2009,0000,19.00000,19.65000,19.00000,19.60000,127000
12/08/2009,0000,19.95000,19.95000,19.30000,19.30000,110000
12/09/2009,0000,19.30000,19.70000,19.30000,19.35000,137000
12/11/2009,0000,19.20000,19.45000,19.20000,19.30000,126000
12/14/2009,0000,19.60000,19.60000,19.30000,19.35000,107000
12/15/2009,0000,19.35000,19.60000,19.10000,19.25000,117000
12/16/2009,0000,19.00000,19.40000,19.00000,19.30000,58000
12/17/2009,0000,19.30000,19.80000,19.30000,19.50000,322000
12/18/2009,0000,19.50000,19.65000,19.30000,19.30000,67000
12/21/2009,0000,19.35000,19.35000,19.10000,19.25000,100000
12/22/2009,0000,19.15000,19.30000,19.15000,19.15000,81000
12/23/2009,0000,19.10000,19.45000,19.00000,19.40000,86000
12/25/2009,0000,19.10000,19.35000,18.90000,19.05000,163000
12/25/2009,0000,19.10000,19.35000,18.90000,19.05000,163000
12/28/2009,0000,19.05000,19.50000,19.05000,19.40000,196000
12/29/2009,1230,19.65000,19.65000,19.40000,19.55000,107960
