DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.00000,27.30000,26.80000,26.90000,374000
04/03/2007,0000,26.40000,26.90000,26.30000,26.30000,318000
04/04/2007,0000,26.50000,26.50000,25.50000,25.85000,622000
04/09/2007,0000,25.90000,25.90000,24.55000,25.00000,663000
04/10/2007,0000,25.00000,26.75000,24.90000,26.30000,1146000
04/11/2007,0000,26.00000,26.20000,25.80000,25.80000,268000
04/12/2007,0000,25.80000,26.00000,25.50000,25.50000,269000
04/13/2007,0000,25.50000,26.00000,25.05000,26.00000,437000
04/16/2007,0000,26.00000,26.20000,25.70000,26.00000,332000
04/17/2007,0000,26.00000,26.15000,25.60000,25.95000,326000
04/18/2007,0000,25.95000,26.00000,25.80000,25.80000,256000
04/19/2007,0000,25.80000,25.80000,25.50000,25.80000,212000
04/20/2007,0000,25.70000,25.70000,25.15000,25.50000,412000
04/23/2007,0000,25.50000,25.50000,25.00000,25.20000,329000
04/24/2007,0000,25.05000,25.10000,24.60000,24.70000,308000
04/26/2007,0000,24.50000,24.80000,24.15000,24.60000,419000
04/27/2007,0000,25.40000,26.30000,25.40000,25.75000,1787000
04/30/2007,0000,26.00000,26.00000,24.55000,24.90000,935000
05/02/2007,0000,25.40000,25.55000,25.20000,25.40000,373000
05/03/2007,0000,25.75000,25.80000,24.40000,24.80000,463000
05/04/2007,0000,25.00000,25.40000,24.80000,25.10000,312000
05/07/2007,0000,25.40000,25.40000,25.10000,25.20000,165000
05/08/2007,0000,25.10000,25.50000,25.05000,25.40000,493000
05/09/2007,0000,25.40000,25.40000,24.85000,24.90000,234000
05/10/2007,0000,25.00000,25.20000,24.75000,25.00000,178000
05/11/2007,0000,25.00000,25.00000,24.70000,24.75000,124000
05/14/2007,0000,24.65000,25.05000,24.65000,24.70000,192000
05/15/2007,0000,24.80000,24.80000,24.50000,24.50000,115000
05/16/2007,0000,24.50000,24.60000,24.20000,24.60000,110000
05/17/2007,0000,25.00000,25.00000,24.50000,24.55000,133000
05/18/2007,0000,24.90000,24.90000,24.30000,24.75000,128000
05/21/2007,0000,24.35000,24.85000,24.35000,24.70000,110000
05/22/2007,0000,24.45000,24.70000,24.40000,24.45000,217000
05/23/2007,0000,24.60000,24.60000,24.40000,24.60000,104000
05/24/2007,0000,24.65000,24.65000,24.00000,24.50000,130000
05/25/2007,0000,24.35000,24.40000,24.10000,24.35000,165000
05/28/2007,0000,24.20000,24.20000,23.60000,23.80000,325000
05/29/2007,0000,23.80000,24.00000,23.60000,23.80000,133000
05/30/2007,0000,23.80000,23.80000,23.30000,23.50000,181000
05/31/2007,0000,23.50000,23.80000,23.50000,23.60000,100000
06/04/2007,0000,23.80000,24.15000,23.60000,23.70000,119000
06/05/2007,0000,23.70000,24.45000,23.70000,24.20000,394000
06/06/2007,0000,24.40000,25.30000,24.40000,24.80000,800000
06/07/2007,0000,25.00000,25.20000,24.60000,24.85000,222000
06/08/2007,0000,24.85000,25.70000,24.35000,25.40000,811000
06/11/2007,0000,25.70000,26.80000,25.50000,26.70000,1065000
06/12/2007,0000,27.10000,27.10000,26.10000,26.15000,480000
06/13/2007,0000,26.40000,26.40000,25.65000,25.80000,475000
06/14/2007,0000,25.80000,26.95000,25.80000,26.55000,1304000
06/15/2007,0000,26.80000,26.85000,26.20000,26.65000,419000
06/20/2007,0000,27.00000,27.00000,26.35000,26.60000,648000
06/21/2007,0000,26.50000,26.90000,26.20000,26.85000,574000
06/22/2007,0000,26.90000,27.10000,26.60000,26.85000,670000
06/25/2007,0000,27.00000,28.40000,26.75000,28.40000,1630000
06/26/2007,0000,28.40000,28.40000,27.75000,27.80000,399000
06/27/2007,0000,27.85000,28.55000,27.60000,28.15000,767000
06/28/2007,0000,28.70000,29.70000,28.50000,29.40000,1614000
06/29/2007,0000,29.60000,30.00000,28.80000,29.15000,700000
07/02/2007,0000,29.15000,29.15000,28.60000,28.85000,336000
07/03/2007,0000,29.10000,29.60000,28.95000,29.35000,820000
07/04/2007,0000,29.70000,29.70000,28.85000,29.00000,667000
07/05/2007,0000,29.00000,30.70000,29.00000,30.40000,1058000
07/06/2007,0000,30.40000,32.35000,30.40000,31.85000,1171000
07/09/2007,0000,32.30000,32.30000,30.40000,31.00000,1479000
07/10/2007,0000,31.10000,31.10000,30.10000,30.55000,539000
07/11/2007,0000,30.40000,32.00000,30.10000,31.50000,591000
07/12/2007,0000,31.10000,31.80000,31.10000,31.60000,479000
07/13/2007,0000,31.95000,31.95000,31.20000,31.65000,570000
07/17/2007,0000,31.00000,31.30000,30.70000,30.80000,900000
07/18/2007,0000,30.70000,31.30000,29.70000,29.70000,807000
07/19/2007,0000,29.90000,31.75000,29.80000,31.75000,2337000
07/20/2007,0000,33.95000,33.95000,30.45000,30.45000,3892000
07/23/2007,0000,28.35000,29.90000,28.35000,28.80000,1288000
07/24/2007,0000,29.00000,30.00000,28.20000,28.30000,949000
07/25/2007,0000,28.10000,29.00000,28.00000,28.65000,941000
07/26/2007,0000,29.00000,29.10000,27.10000,27.10000,612000
07/27/2007,0000,27.00000,27.45000,26.50000,26.70000,400000
07/31/2007,0000,26.90000,27.30000,26.65000,26.90000,212000
08/01/2007,0000,27.00000,27.45000,26.60000,26.60000,321000
08/02/2007,0000,27.00000,27.05000,25.75000,26.30000,226000
08/03/2007,0000,26.30000,26.65000,26.20000,26.40000,165000
08/06/2007,0000,26.40000,26.50000,26.05000,26.45000,147000
08/07/2007,0000,26.60000,27.90000,26.60000,27.25000,254000
08/08/2007,0000,27.80000,27.80000,25.35000,25.35000,315000
08/09/2007,0000,26.50000,27.10000,26.00000,27.10000,350000
08/10/2007,0000,26.00000,26.60000,26.00000,26.30000,212000
08/14/2007,0000,25.20000,25.50000,24.50000,25.40000,275000
08/15/2007,0000,24.85000,25.00000,24.10000,24.20000,243000
08/16/2007,0000,24.00000,24.00000,22.55000,22.55000,499000
08/17/2007,0000,21.80000,22.80000,21.00000,21.00000,297000
08/20/2007,0000,22.40000,22.45000,22.25000,22.45000,195000
08/21/2007,0000,24.00000,24.00000,23.15000,23.50000,964000
08/22/2007,0000,23.00000,23.00000,22.00000,22.65000,449000
08/23/2007,0000,22.70000,23.95000,22.70000,23.90000,314000
08/24/2007,0000,24.15000,24.25000,23.50000,24.00000,337000
08/27/2007,0000,25.05000,25.05000,23.80000,24.00000,233000
08/28/2007,0000,24.00000,24.00000,23.10000,23.70000,164000
08/29/2007,0000,22.20000,22.80000,22.20000,22.70000,293000
08/30/2007,0000,22.70000,23.00000,22.15000,22.25000,543000
08/31/2007,0000,21.70000,21.70000,21.00000,21.30000,543000
09/03/2007,0000,21.30000,21.35000,20.40000,20.80000,438000
09/04/2007,0000,20.95000,20.95000,20.45000,20.80000,279000
09/05/2007,0000,21.15000,21.55000,20.90000,21.20000,250000
09/06/2007,0000,21.20000,21.20000,20.60000,21.10000,69000
09/07/2007,0000,21.00000,21.25000,20.85000,21.15000,96000
09/10/2007,0000,20.50000,21.15000,20.50000,21.15000,119000
09/11/2007,0000,21.10000,21.20000,20.80000,20.90000,115000
09/12/2007,0000,21.00000,21.00000,20.75000,20.95000,194000
09/13/2007,0000,21.15000,21.50000,20.95000,21.35000,353000
09/14/2007,0000,21.50000,21.50000,21.10000,21.15000,151000
09/17/2007,0000,21.10000,21.90000,20.85000,21.45000,305000
09/19/2007,0000,21.45000,21.45000,20.80000,20.85000,192000
09/20/2007,0000,20.95000,21.00000,20.55000,20.90000,92000
09/21/2007,0000,20.90000,20.90000,20.60000,20.80000,126000
09/26/2007,0000,20.80000,20.90000,20.60000,20.60000,180000
09/27/2007,0000,20.80000,20.90000,20.65000,20.65000,150000
09/28/2007,0000,20.80000,21.35000,20.70000,21.00000,177000
10/01/2007,0000,22.70000,22.70000,22.00000,22.00000,336000
10/02/2007,0000,22.40000,22.40000,21.60000,21.65000,175000
10/03/2007,0000,21.65000,22.00000,21.65000,21.90000,129000
10/04/2007,0000,21.90000,21.90000,21.55000,21.60000,72000
10/05/2007,0000,21.60000,21.60000,21.30000,21.30000,79000
10/08/2007,0000,21.40000,21.50000,21.00000,21.00000,77000
10/09/2007,0000,21.00000,21.20000,20.75000,21.10000,98000
10/11/2007,0000,20.90000,21.20000,20.85000,21.00000,69000
10/12/2007,0000,20.85000,21.00000,20.70000,20.90000,84000
10/15/2007,0000,20.70000,20.75000,20.55000,20.70000,83000
10/16/2007,0000,20.70000,20.85000,20.30000,20.55000,92000
10/17/2007,0000,20.50000,20.60000,20.20000,20.45000,104000
10/18/2007,0000,20.50000,20.60000,20.25000,20.60000,92000
10/19/2007,0000,20.75000,20.75000,20.45000,20.45000,131000
10/22/2007,0000,20.20000,20.20000,19.95000,20.15000,86000
10/23/2007,0000,20.15000,20.40000,20.10000,20.20000,62000
10/24/2007,0000,20.20000,20.20000,19.70000,19.80000,112000
10/25/2007,0000,19.70000,20.00000,19.50000,19.70000,69000
10/26/2007,0000,19.80000,19.80000,19.35000,19.45000,172000
10/29/2007,0000,19.50000,19.50000,19.10000,19.40000,64000
10/30/2007,0000,19.50000,19.60000,19.10000,19.40000,113000
10/31/2007,0000,19.30000,19.95000,19.20000,19.70000,73000
11/01/2007,0000,19.80000,19.95000,19.55000,19.70000,28000
11/02/2007,0000,19.50000,19.50000,19.00000,19.30000,84000
11/05/2007,0000,19.20000,19.20000,18.70000,19.20000,76000
11/06/2007,0000,19.10000,19.20000,19.00000,19.20000,23000
11/07/2007,0000,19.20000,19.20000,19.00000,19.10000,49000
11/08/2007,0000,18.80000,18.80000,17.80000,17.80000,175000
11/09/2007,0000,17.70000,18.10000,16.60000,17.30000,246000
11/12/2007,0000,17.00000,17.00000,16.60000,17.00000,60000
11/13/2007,0000,16.80000,17.00000,16.40000,17.00000,59000
11/14/2007,0000,17.00000,17.40000,17.00000,17.20000,154000
11/15/2007,0000,17.15000,17.40000,16.90000,17.00000,63000
11/16/2007,0000,17.00000,17.00000,16.80000,17.00000,26000
11/19/2007,0000,17.00000,17.40000,16.90000,17.20000,36000
11/20/2007,0000,17.00000,17.40000,16.80000,17.30000,48000
11/21/2007,0000,17.05000,17.40000,17.05000,17.30000,10000
11/22/2007,0000,17.30000,17.35000,17.10000,17.10000,31000
11/23/2007,0000,17.20000,17.20000,16.80000,17.00000,24000
11/26/2007,0000,17.20000,17.30000,17.00000,17.10000,40000
11/27/2007,0000,17.00000,17.15000,16.60000,16.80000,49000
11/28/2007,0000,17.00000,17.00000,16.45000,16.60000,84000
11/29/2007,0000,16.65000,16.70000,15.80000,15.85000,195000
11/30/2007,0000,16.20000,16.20000,15.85000,16.15000,102000
12/03/2007,0000,16.15000,16.35000,16.05000,16.25000,86000
12/04/2007,0000,16.40000,16.40000,16.20000,16.30000,46000
12/05/2007,0000,16.35000,16.60000,16.30000,16.55000,75000
12/06/2007,0000,16.65000,16.65000,16.45000,16.45000,64000
12/07/2007,0000,16.45000,16.50000,16.30000,16.50000,38000
12/10/2007,0000,16.35000,16.50000,16.30000,16.45000,16000
12/11/2007,0000,16.50000,16.50000,16.20000,16.35000,25000
12/12/2007,0000,16.20000,16.35000,16.05000,16.25000,25000
12/13/2007,0000,16.25000,16.45000,16.20000,16.25000,70000
12/14/2007,0000,16.35000,16.40000,15.80000,16.20000,107000
12/17/2007,0000,16.00000,16.60000,15.50000,15.85000,40000
12/18/2007,0000,15.60000,15.60000,14.85000,15.40000,121000
12/19/2007,0000,15.40000,15.70000,15.30000,15.65000,10000
12/20/2007,0000,15.65000,15.80000,15.10000,15.10000,24000
12/21/2007,0000,15.00000,15.20000,14.60000,15.20000,30000
12/24/2007,0000,15.20000,15.50000,15.20000,15.30000,18000
12/25/2007,0000,15.50000,15.60000,15.30000,15.60000,34000
12/26/2007,0000,15.50000,15.70000,15.50000,15.70000,4000
12/27/2007,0000,15.75000,16.40000,15.50000,16.40000,36000
12/28/2007,0000,15.80000,16.40000,15.80000,16.40000,26000
12/31/2007,0000,16.05000,16.45000,16.05000,16.30000,27000
01/02/2008,0000,16.30000,16.35000,16.10000,16.30000,34000
01/03/2008,0000,16.30000,16.50000,16.10000,16.40000,37000
01/04/2008,0000,16.40000,16.40000,16.40000,16.40000,4000
01/07/2008,0000,15.90000,16.40000,15.90000,16.00000,12000
01/08/2008,0000,16.05000,16.10000,15.90000,16.05000,12000
01/09/2008,0000,16.10000,16.30000,15.85000,16.30000,16000
01/10/2008,0000,16.30000,16.40000,16.20000,16.30000,8000
01/11/2008,0000,16.40000,16.40000,16.35000,16.35000,4000
01/14/2008,0000,16.40000,16.40000,16.30000,16.30000,8000
01/15/2008,0000,16.50000,16.50000,16.00000,16.30000,91000
01/16/2008,0000,16.00000,16.25000,15.85000,16.20000,18000
01/17/2008,0000,16.10000,16.20000,15.85000,16.20000,6000
01/18/2008,0000,15.90000,16.10000,15.75000,16.10000,8000
01/21/2008,0000,16.00000,16.15000,15.75000,16.15000,8000
01/22/2008,0000,15.80000,15.80000,15.05000,15.70000,107000
01/23/2008,0000,15.30000,15.70000,15.00000,15.25000,62000
01/24/2008,0000,15.30000,15.30000,14.75000,15.30000,38000
01/25/2008,0000,15.00000,15.35000,14.90000,15.30000,48000
01/28/2008,0000,15.10000,15.30000,14.80000,14.80000,20000
01/29/2008,0000,14.85000,15.00000,14.70000,15.00000,21000
01/30/2008,0000,15.00000,15.00000,14.70000,14.80000,30000
01/31/2008,0000,14.70000,15.00000,14.60000,14.80000,17000
02/01/2008,0000,14.80000,15.00000,14.80000,14.95000,15000
02/12/2008,0000,14.90000,15.00000,14.70000,14.95000,24000
02/13/2008,0000,14.95000,15.10000,14.85000,14.85000,42000
02/14/2008,0000,14.70000,15.30000,14.65000,15.30000,69000
02/15/2008,0000,14.85000,14.85000,14.70000,14.80000,54000
02/18/2008,0000,14.80000,14.90000,14.75000,14.90000,30000
02/19/2008,0000,14.90000,15.15000,14.90000,15.10000,49000
02/20/2008,0000,14.90000,15.15000,14.90000,15.00000,21000
02/21/2008,0000,15.00000,15.20000,14.80000,15.20000,61000
02/22/2008,0000,15.10000,15.20000,15.00000,15.15000,9000
02/25/2008,0000,15.05000,15.30000,15.05000,15.20000,67000
02/26/2008,0000,15.30000,15.40000,15.20000,15.25000,107000
02/27/2008,0000,15.15000,15.30000,15.00000,15.30000,64000
02/29/2008,0000,15.25000,15.25000,15.10000,15.20000,33000
03/03/2008,0000,15.00000,15.30000,15.00000,15.10000,47000
03/04/2008,0000,15.05000,15.45000,15.05000,15.40000,44000
03/05/2008,0000,15.20000,16.10000,15.20000,16.10000,131000
03/06/2008,0000,16.30000,16.50000,16.15000,16.35000,179000
03/07/2008,0000,16.05000,16.40000,16.05000,16.15000,50000
03/10/2008,0000,16.15000,16.15000,15.75000,16.05000,18000
03/11/2008,0000,15.80000,16.05000,15.80000,16.00000,26000
03/12/2008,0000,16.05000,16.15000,15.90000,16.00000,51000
03/13/2008,0000,15.90000,16.10000,15.85000,15.90000,32000
03/14/2008,0000,15.90000,16.50000,15.80000,15.90000,33000
03/18/2008,0000,15.70000,15.70000,15.55000,15.65000,19000
03/19/2008,0000,15.75000,15.75000,15.45000,15.55000,46000
03/20/2008,0000,15.40000,15.65000,15.40000,15.60000,19000
03/21/2008,0000,15.50000,15.75000,15.45000,15.70000,88000
03/25/2008,0000,16.25000,17.05000,16.15000,17.05000,296000
03/26/2008,0000,17.35000,17.95000,17.35000,17.60000,576000
03/27/2008,0000,17.90000,17.90000,17.30000,17.30000,171000
03/28/2008,0000,17.35000,17.50000,17.15000,17.35000,112000
03/31/2008,0000,17.60000,18.45000,17.45000,17.90000,177000
04/01/2008,0000,17.70000,18.00000,17.50000,17.50000,75000
04/02/2008,0000,17.50000,17.80000,17.50000,17.65000,43000
04/03/2008,0000,17.70000,18.00000,17.65000,18.00000,37000
04/07/2008,0000,18.00000,18.00000,17.65000,17.80000,49000
04/08/2008,0000,17.80000,17.80000,17.55000,17.55000,116000
04/09/2008,0000,17.65000,17.80000,17.60000,17.70000,47000
04/10/2008,0000,17.60000,17.80000,17.60000,17.80000,31000
04/11/2008,0000,17.70000,17.80000,17.60000,17.80000,64000
04/14/2008,0000,17.60000,17.80000,17.50000,17.55000,75000
04/15/2008,0000,17.50000,17.80000,17.50000,17.80000,42000
04/16/2008,0000,17.90000,17.90000,17.65000,17.90000,84000
04/17/2008,0000,17.90000,18.05000,17.60000,17.90000,181000
04/18/2008,0000,17.95000,19.10000,17.95000,18.80000,360000
04/21/2008,0000,19.80000,19.80000,18.85000,18.95000,279000
04/22/2008,0000,18.55000,18.85000,18.50000,18.65000,87000
04/23/2008,0000,18.70000,18.70000,18.35000,18.35000,83000
04/24/2008,0000,18.35000,18.40000,18.20000,18.20000,62000
04/25/2008,0000,18.30000,18.70000,18.10000,18.30000,116000
04/28/2008,0000,18.30000,18.45000,18.10000,18.40000,57000
04/29/2008,0000,18.40000,18.40000,18.00000,18.35000,76000
04/30/2008,0000,18.25000,18.60000,18.05000,18.35000,98000
05/02/2008,0000,18.10000,18.10000,17.65000,18.00000,178000
05/05/2008,0000,17.70000,18.00000,17.60000,17.70000,64000
05/06/2008,0000,17.70000,17.90000,17.70000,17.80000,20000
05/07/2008,0000,17.60000,17.80000,17.50000,17.60000,106000
05/08/2008,0000,17.50000,17.80000,17.45000,17.80000,33000
05/09/2008,0000,18.00000,18.00000,17.65000,17.80000,29000
05/12/2008,0000,17.60000,17.65000,17.40000,17.55000,51000
05/13/2008,0000,17.65000,18.10000,17.45000,18.00000,93000
05/14/2008,0000,17.60000,17.80000,17.55000,17.70000,106000
05/15/2008,0000,17.70000,17.80000,17.60000,17.70000,45000
05/16/2008,0000,17.70000,17.90000,17.70000,17.85000,62000
05/19/2008,0000,17.85000,18.25000,17.85000,18.10000,74000
05/20/2008,0000,18.00000,18.10000,17.85000,18.05000,76000
05/21/2008,0000,17.80000,19.30000,17.80000,18.70000,405000
05/22/2008,0000,18.70000,18.95000,18.30000,18.30000,260000
05/23/2008,0000,18.30000,18.60000,18.00000,18.00000,198000
05/26/2008,0000,17.80000,17.95000,17.50000,17.85000,78000
05/27/2008,0000,17.70000,18.00000,17.60000,17.80000,52000
05/28/2008,0000,17.90000,18.00000,17.75000,17.75000,27000
05/29/2008,0000,17.90000,17.90000,17.55000,17.55000,23000
05/30/2008,0000,17.55000,17.85000,17.40000,17.65000,60000
06/02/2008,0000,17.70000,17.70000,17.60000,17.70000,42000
06/03/2008,0000,17.70000,17.70000,17.60000,17.60000,26000
06/04/2008,0000,17.60000,17.60000,17.50000,17.50000,12000
06/05/2008,0000,17.60000,17.90000,17.60000,17.60000,12000
06/06/2008,0000,17.60000,17.80000,17.60000,17.80000,3000
06/10/2008,0000,17.55000,17.60000,17.40000,17.50000,76000
06/11/2008,0000,17.50000,17.50000,17.05000,17.05000,70000
06/12/2008,0000,17.00000,17.00000,16.10000,16.20000,98000
06/13/2008,0000,16.35000,16.60000,16.35000,16.60000,82000
06/16/2008,0000,16.80000,17.00000,16.70000,16.70000,23000
06/17/2008,0000,16.60000,17.00000,16.50000,17.00000,8000
06/18/2008,0000,17.60000,17.60000,17.00000,17.50000,3000
06/19/2008,0000,17.50000,17.50000,17.50000,17.50000,1000
06/20/2008,0000,17.50000,17.50000,16.95000,17.40000,10000
06/23/2008,0000,17.10000,17.20000,16.75000,17.00000,70000
06/24/2008,0000,17.00000,17.00000,16.65000,17.00000,56000
06/25/2008,0000,16.70000,16.85000,16.30000,16.85000,24000
06/26/2008,0000,17.10000,17.20000,16.55000,16.80000,23000
06/27/2008,0000,16.50000,16.80000,16.30000,16.70000,66000
06/30/2008,0000,16.50000,16.90000,16.50000,16.60000,28000
07/01/2008,0000,16.30000,16.60000,15.70000,16.20000,77000
07/02/2008,0000,16.00000,16.20000,15.70000,15.70000,93000
07/03/2008,0000,15.70000,16.10000,15.70000,16.00000,21000
07/04/2008,0000,16.10000,16.35000,16.00000,16.15000,15000
07/07/2008,0000,16.15000,16.30000,16.00000,16.25000,74000
07/08/2008,0000,16.25000,16.30000,16.00000,16.10000,55000
07/09/2008,0000,16.30000,16.30000,16.00000,16.00000,61000
07/10/2008,0000,16.20000,16.20000,15.50000,15.95000,65000
07/11/2008,0000,16.00000,16.60000,16.00000,16.60000,61000
07/14/2008,0000,16.60000,16.70000,16.55000,16.70000,95000
07/15/2008,0000,16.70000,16.70000,16.25000,16.70000,125000
07/16/2008,0000,16.70000,16.80000,16.50000,16.80000,194000
07/17/2008,0000,14.90000,14.90000,14.50000,14.70000,90000
07/18/2008,0000,14.80000,14.80000,14.30000,14.65000,49000
07/21/2008,0000,13.80000,14.50000,13.80000,14.20000,38000
07/22/2008,0000,14.00000,14.00000,13.25000,14.00000,123000
07/23/2008,0000,13.10000,13.60000,13.10000,13.55000,136000
07/24/2008,0000,13.55000,13.85000,13.40000,13.85000,60000
07/25/2008,0000,13.35000,13.70000,13.35000,13.45000,17000
07/29/2008,0000,13.20000,13.60000,13.15000,13.20000,50000
07/30/2008,0000,13.25000,13.55000,13.10000,13.40000,55000
07/31/2008,0000,13.20000,13.50000,13.15000,13.40000,29000
08/01/2008,0000,13.30000,13.30000,13.20000,13.20000,2000
08/04/2008,0000,12.30000,13.15000,12.30000,12.40000,136000
08/05/2008,0000,12.30000,12.45000,12.10000,12.45000,22000
08/06/2008,0000,12.70000,12.70000,12.05000,12.30000,57000
08/07/2008,0000,12.40000,12.40000,12.00000,12.05000,36000
08/08/2008,0000,12.00000,12.40000,12.00000,12.35000,75000
08/11/2008,0000,12.40000,12.45000,12.20000,12.40000,27000
08/12/2008,0000,12.40000,12.50000,12.35000,12.35000,39000
08/13/2008,0000,12.50000,13.00000,12.50000,13.00000,46000
08/14/2008,0000,12.80000,13.20000,12.80000,13.00000,19000
08/15/2008,0000,13.00000,13.20000,13.00000,13.00000,38000
08/18/2008,0000,12.95000,12.95000,12.80000,12.95000,7000
08/19/2008,0000,12.95000,13.00000,12.30000,13.00000,42000
08/20/2008,0000,13.15000,13.70000,13.00000,13.70000,14000
08/21/2008,0000,13.00000,13.15000,12.80000,13.15000,17000
08/22/2008,0000,12.80000,13.45000,12.50000,12.85000,19000
08/25/2008,0000,12.80000,12.95000,12.30000,12.60000,22000
08/26/2008,0000,12.60000,12.90000,12.60000,12.85000,18000
08/27/2008,0000,13.05000,13.65000,13.05000,13.55000,111000
08/28/2008,0000,13.60000,13.70000,13.40000,13.40000,46000
08/29/2008,0000,13.60000,14.30000,13.60000,14.25000,166000
09/01/2008,0000,14.25000,14.25000,13.95000,13.95000,14000
09/02/2008,0000,14.00000,14.00000,13.70000,13.75000,72000
09/03/2008,0000,13.80000,14.15000,13.00000,13.00000,65000
09/04/2008,0000,13.10000,13.90000,13.10000,13.15000,20000
09/05/2008,0000,12.75000,13.15000,12.75000,13.05000,121000
09/08/2008,0000,13.40000,13.65000,13.20000,13.65000,17000
09/09/2008,0000,13.50000,13.65000,13.10000,13.65000,25000
09/10/2008,0000,13.50000,13.50000,12.80000,13.45000,43000
09/11/2008,0000,13.45000,13.45000,13.00000,13.30000,14000
09/12/2008,0000,12.90000,13.40000,12.90000,13.05000,5000
09/15/2008,0000,12.60000,13.45000,12.20000,12.80000,17000
09/16/2008,0000,12.60000,12.60000,11.95000,11.95000,56000
09/17/2008,0000,12.15000,12.40000,11.95000,11.95000,19000
09/18/2008,0000,11.15000,11.80000,11.15000,11.15000,83000
09/19/2008,0000,11.50000,11.90000,11.40000,11.90000,39000
09/22/2008,0000,12.00000,12.45000,11.70000,12.45000,12000
09/23/2008,0000,12.40000,12.40000,12.00000,12.20000,15000
09/24/2008,0000,12.20000,12.25000,11.50000,12.20000,35000
09/25/2008,0000,11.95000,12.10000,11.90000,12.10000,19000
09/26/2008,0000,12.10000,12.10000,11.65000,11.65000,21000
09/30/2008,0000,10.85000,12.00000,10.85000,11.65000,83000
10/01/2008,0000,11.65000,11.90000,11.30000,11.60000,36000
10/02/2008,0000,11.60000,11.85000,11.60000,11.65000,8000
10/03/2008,0000,11.55000,11.90000,11.55000,11.80000,14000
10/06/2008,0000,11.60000,11.95000,11.60000,11.95000,8000
10/07/2008,0000,11.20000,11.90000,11.15000,11.80000,30000
10/08/2008,0000,11.50000,11.50000,11.10000,11.40000,37000
10/09/2008,0000,11.40000,11.50000,11.30000,11.30000,33000
10/13/2008,0000,10.95000,10.95000,10.95000,10.95000,43000
10/14/2008,0000,11.70000,11.70000,11.65000,11.65000,4000
10/15/2008,0000,11.55000,11.55000,11.25000,11.30000,18000
10/16/2008,0000,11.00000,11.45000,10.95000,10.95000,17000
10/17/2008,0000,11.00000,11.00000,10.70000,11.00000,16000
10/20/2008,0000,11.00000,11.00000,10.65000,10.90000,20000
10/21/2008,0000,11.00000,11.25000,10.90000,11.25000,14000
10/22/2008,0000,11.25000,11.25000,10.90000,11.20000,23000
10/23/2008,0000,10.85000,11.00000,10.85000,11.00000,61000
10/24/2008,0000,10.70000,10.95000,10.65000,10.95000,52000
10/27/2008,0000,10.80000,11.00000,10.65000,10.80000,39000
10/28/2008,0000,10.80000,11.00000,10.50000,10.95000,53000
10/29/2008,0000,11.20000,11.20000,10.85000,11.10000,11000
10/30/2008,0000,11.20000,11.50000,11.00000,11.40000,37000
10/31/2008,0000,11.20000,11.40000,11.10000,11.10000,13000
11/03/2008,0000,10.90000,11.10000,10.90000,11.10000,20000
11/04/2008,0000,11.10000,11.10000,10.80000,11.10000,10000
11/05/2008,0000,11.00000,11.15000,11.00000,11.15000,19000
11/06/2008,0000,10.80000,11.10000,10.50000,11.00000,63000
11/07/2008,0000,10.90000,11.15000,10.70000,11.15000,27000
11/10/2008,0000,11.15000,11.15000,11.00000,11.15000,5000
11/11/2008,0000,10.90000,11.10000,10.80000,11.10000,11000
11/12/2008,0000,11.00000,11.00000,11.00000,11.00000,9000
11/13/2008,0000,10.90000,10.95000,10.80000,10.95000,7000
11/14/2008,0000,10.80000,11.10000,10.80000,11.10000,13000
11/17/2008,0000,10.90000,10.90000,10.80000,10.90000,17000
11/18/2008,0000,10.70000,10.90000,10.40000,10.50000,21000
11/19/2008,0000,10.70000,10.80000,10.70000,10.80000,12000
11/20/2008,0000,10.05000,10.40000,10.05000,10.10000,101000
11/21/2008,0000,10.00000,10.35000,9.70000,10.35000,22000
11/24/2008,0000,9.90000,10.10000,9.70000,10.10000,19000
11/25/2008,0000,10.35000,10.40000,9.83000,10.20000,59000
11/26/2008,0000,10.10000,10.10000,9.96000,10.05000,19000
11/27/2008,0000,10.05000,10.70000,10.00000,10.50000,30000
11/28/2008,0000,10.10000,10.30000,10.10000,10.30000,5000
12/01/2008,0000,10.00000,10.35000,10.00000,10.35000,17000
12/02/2008,0000,10.10000,10.25000,10.00000,10.20000,22000
12/03/2008,0000,10.35000,10.35000,10.30000,10.30000,2000
12/04/2008,0000,10.15000,10.30000,10.15000,10.30000,4000
12/05/2008,0000,10.10000,10.25000,10.10000,10.20000,6000
12/08/2008,0000,10.20000,10.30000,10.10000,10.10000,20000
12/09/2008,0000,10.20000,10.20000,10.10000,10.20000,13000
12/10/2008,0000,10.10000,10.10000,9.90000,10.10000,45000
12/11/2008,0000,10.10000,10.20000,10.10000,10.10000,15000
12/12/2008,0000,10.10000,10.20000,9.85000,9.85000,17000
12/15/2008,0000,10.15000,10.20000,9.96000,10.15000,13000
12/16/2008,0000,10.15000,10.20000,10.15000,10.20000,11000
12/17/2008,0000,10.10000,10.85000,10.10000,10.50000,17000
12/18/2008,0000,10.50000,10.50000,10.10000,10.45000,8000
12/19/2008,0000,10.15000,10.20000,10.00000,10.15000,15000
12/22/2008,0000,10.15000,10.30000,10.00000,10.20000,39000
12/23/2008,0000,10.10000,10.15000,9.90000,10.10000,27000
12/24/2008,0000,10.00000,10.10000,10.00000,10.10000,30000
12/25/2008,0000,10.15000,10.60000,10.05000,10.45000,19000
12/26/2008,0000,10.20000,10.35000,10.15000,10.35000,10000
12/29/2008,0000,10.30000,11.05000,10.20000,11.05000,72000
12/30/2008,0000,11.80000,11.80000,11.80000,11.80000,128000
12/31/2008,0000,11.80000,11.80000,11.10000,11.40000,31000
01/05/2009,0000,11.40000,11.40000,10.70000,11.25000,33000
01/06/2009,0000,10.95000,11.10000,10.70000,10.85000,36000
01/07/2009,0000,11.00000,11.20000,11.00000,11.05000,28000
01/08/2009,0000,11.00000,11.00000,10.50000,10.50000,24000
01/09/2009,0000,10.80000,10.95000,10.45000,10.45000,16000
01/12/2009,0000,10.50000,10.80000,10.45000,10.80000,12000
01/13/2009,0000,10.80000,10.85000,10.80000,10.85000,2000
01/14/2009,0000,10.30000,10.85000,10.30000,10.85000,21000
01/15/2009,0000,10.45000,10.70000,10.45000,10.60000,7000
01/16/2009,0000,10.70000,11.00000,10.70000,11.00000,10000
01/19/2009,0000,11.30000,11.30000,11.10000,11.10000,13000
01/20/2009,0000,10.90000,10.90000,10.90000,10.90000,1000
01/21/2009,0000,10.40000,11.15000,10.40000,11.15000,12000
02/02/2009,0000,11.05000,11.05000,10.55000,10.65000,8000
02/03/2009,0000,10.60000,10.75000,10.55000,10.65000,21000
02/04/2009,0000,10.70000,10.70000,10.50000,10.60000,16000
02/05/2009,0000,10.60000,10.70000,10.50000,10.50000,18000
02/06/2009,0000,10.50000,10.70000,10.50000,10.70000,13000
02/09/2009,0000,10.70000,10.75000,10.70000,10.75000,16000
02/10/2009,0000,10.70000,11.00000,10.70000,10.90000,9000
02/11/2009,0000,10.80000,10.80000,10.60000,10.80000,7000
02/12/2009,0000,10.50000,10.60000,10.40000,10.50000,28000
02/13/2009,0000,10.60000,10.60000,10.50000,10.60000,16000
02/16/2009,0000,10.50000,10.70000,10.40000,10.70000,22000
02/17/2009,0000,10.50000,10.60000,10.45000,10.60000,11000
02/18/2009,0000,10.40000,10.70000,10.30000,10.70000,27000
02/19/2009,0000,10.65000,10.70000,10.65000,10.70000,3000
02/20/2009,0000,10.70000,10.70000,10.60000,10.70000,30000
02/23/2009,0000,10.70000,10.70000,10.70000,10.70000,5000
02/24/2009,0000,10.70000,10.75000,10.70000,10.75000,24000
02/25/2009,0000,10.85000,10.90000,10.75000,10.80000,30000
02/26/2009,0000,10.80000,10.80000,10.80000,10.80000,11000
02/27/2009,0000,10.70000,10.70000,10.70000,10.70000,10000
03/02/2009,0000,10.70000,10.70000,10.50000,10.50000,25000
03/03/2009,0000,10.50000,10.80000,10.40000,10.80000,28000
03/04/2009,0000,10.80000,10.80000,10.75000,10.75000,6000
03/05/2009,0000,10.70000,10.80000,10.50000,10.80000,23000
03/06/2009,0000,10.75000,10.80000,10.75000,10.80000,3000
03/09/2009,0000,10.80000,10.90000,10.80000,10.90000,13000
03/10/2009,0000,11.00000,11.55000,11.00000,11.30000,16000
03/11/2009,0000,11.20000,11.30000,11.10000,11.30000,25000
03/12/2009,0000,11.30000,11.40000,11.25000,11.25000,18000
03/13/2009,0000,11.30000,11.45000,11.30000,11.35000,39000
03/16/2009,0000,11.35000,11.40000,11.35000,11.40000,27000
03/17/2009,0000,11.50000,11.50000,11.40000,11.40000,12000
03/18/2009,0000,11.50000,11.60000,11.35000,11.60000,40000
03/19/2009,0000,11.60000,11.70000,11.60000,11.60000,26000
03/20/2009,0000,11.70000,12.30000,11.70000,11.90000,30000
03/23/2009,0000,12.00000,12.15000,12.00000,12.15000,26000
03/24/2009,0000,12.30000,12.80000,12.00000,12.80000,72000
03/25/2009,0000,12.90000,12.90000,12.45000,12.70000,52000
03/26/2009,0000,12.70000,12.70000,12.40000,12.50000,57000
03/27/2009,0000,12.50000,13.20000,12.50000,13.00000,65000
03/30/2009,0000,13.50000,13.50000,12.80000,13.00000,12000
03/31/2009,0000,12.55000,12.90000,12.25000,12.90000,61000
04/01/2009,0000,13.10000,13.10000,12.80000,13.10000,42000
04/02/2009,0000,13.10000,13.20000,12.90000,12.90000,71000
04/03/2009,0000,13.20000,13.80000,12.75000,13.05000,58000
04/06/2009,0000,13.00000,13.40000,13.00000,13.15000,64000
04/07/2009,0000,13.30000,13.40000,13.30000,13.40000,41000
04/08/2009,0000,13.50000,13.50000,13.10000,13.20000,18000
04/09/2009,0000,13.30000,14.10000,13.30000,14.10000,198000
04/10/2009,0000,14.40000,14.40000,13.60000,14.00000,136000
04/13/2009,0000,13.80000,14.10000,13.75000,13.80000,64000
04/14/2009,0000,13.70000,14.05000,13.70000,14.00000,40000
04/15/2009,0000,13.80000,13.80000,13.70000,13.80000,32000
04/16/2009,0000,14.00000,14.00000,13.60000,14.00000,43000
04/17/2009,0000,14.00000,14.00000,13.05000,13.80000,50000
04/20/2009,0000,13.55000,13.60000,13.30000,13.30000,53000
04/21/2009,0000,14.10000,14.10000,13.40000,13.60000,9000
04/22/2009,0000,13.80000,13.80000,13.50000,13.60000,112000
04/23/2009,0000,13.55000,13.65000,13.50000,13.50000,56000
04/24/2009,0000,13.65000,14.00000,13.65000,13.65000,10000
04/27/2009,0000,13.45000,13.70000,13.40000,13.70000,63000
04/28/2009,0000,13.30000,13.75000,13.30000,13.70000,223000
04/29/2009,0000,13.95000,14.20000,13.70000,13.70000,79000
04/30/2009,0000,13.95000,14.20000,13.95000,14.15000,203000
05/04/2009,0000,14.30000,14.60000,14.20000,14.40000,378000
05/05/2009,0000,14.40000,14.40000,13.95000,13.95000,130000
05/06/2009,0000,13.95000,14.45000,13.95000,14.40000,140000
05/07/2009,0000,14.50000,14.50000,14.30000,14.35000,119000
05/08/2009,0000,14.35000,14.70000,14.20000,14.70000,129000
05/11/2009,0000,15.00000,15.35000,14.65000,14.80000,221000
05/12/2009,0000,14.50000,14.70000,14.50000,14.50000,81000
05/13/2009,0000,14.50000,14.50000,14.45000,14.50000,32000
05/14/2009,0000,14.40000,14.40000,14.20000,14.30000,22000
05/15/2009,0000,14.35000,15.00000,14.35000,14.85000,49000
05/18/2009,0000,14.65000,14.90000,14.65000,14.70000,17000
05/19/2009,0000,14.90000,15.00000,14.70000,14.80000,54000
05/20/2009,0000,14.65000,14.90000,14.65000,14.90000,33000
05/21/2009,0000,14.90000,14.90000,14.70000,14.80000,52000
05/22/2009,0000,14.80000,15.00000,14.60000,14.80000,64000
05/25/2009,0000,14.85000,15.00000,14.80000,14.85000,40000
05/26/2009,0000,14.85000,15.40000,14.85000,14.85000,94000
05/27/2009,0000,14.90000,15.15000,14.90000,15.00000,66000
06/01/2009,0000,14.90000,14.95000,14.55000,14.85000,35000
06/02/2009,0000,15.00000,15.10000,14.95000,14.95000,34000
06/03/2009,0000,14.85000,14.85000,14.70000,14.80000,82000
06/04/2009,0000,15.00000,15.00000,14.80000,14.95000,20000
06/05/2009,0000,14.85000,15.00000,14.85000,14.90000,25000
06/08/2009,0000,15.45000,15.45000,15.10000,15.10000,19000
06/09/2009,0000,15.10000,15.10000,14.40000,14.50000,107000
06/10/2009,0000,14.30000,14.60000,14.30000,14.50000,71000
06/11/2009,0000,14.50000,15.30000,14.50000,15.20000,45000
06/12/2009,0000,15.00000,15.10000,14.80000,14.80000,30000
06/15/2009,0000,14.60000,15.10000,14.45000,14.95000,36000
06/16/2009,0000,14.40000,14.90000,14.40000,14.90000,17000
06/17/2009,0000,14.85000,15.00000,14.80000,14.90000,5000
06/18/2009,0000,14.65000,14.90000,14.60000,14.90000,12000
06/19/2009,0000,14.90000,15.20000,14.80000,14.95000,9000
06/22/2009,0000,15.15000,15.15000,15.05000,15.10000,31000
06/23/2009,0000,15.00000,15.00000,15.00000,15.00000,17000
06/24/2009,0000,15.15000,15.15000,15.00000,15.15000,30000
06/25/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
06/26/2009,0000,15.20000,15.40000,15.20000,15.25000,21000
06/29/2009,0000,15.25000,15.25000,15.10000,15.20000,18000
06/30/2009,0000,15.20000,15.20000,15.10000,15.10000,11000
07/01/2009,0000,15.10000,15.25000,15.10000,15.15000,15000
07/02/2009,0000,15.15000,15.80000,15.15000,15.50000,47000
07/03/2009,0000,15.30000,15.30000,15.30000,15.30000,23000
07/06/2009,0000,15.30000,15.50000,15.25000,15.50000,18000
07/07/2009,0000,15.35000,15.75000,15.35000,15.60000,97000
07/08/2009,0000,15.70000,15.70000,15.60000,15.70000,34000
07/09/2009,0000,15.90000,15.95000,15.90000,15.95000,68000
07/10/2009,0000,16.00000,16.00000,15.70000,15.85000,34000
07/13/2009,0000,15.85000,15.85000,15.50000,15.60000,67000
07/14/2009,0000,15.60000,15.80000,15.55000,15.80000,133000
07/15/2009,0000,15.95000,15.95000,15.80000,15.85000,183000
07/16/2009,0000,14.80000,14.80000,14.45000,14.60000,138000
07/17/2009,0000,14.60000,14.95000,14.50000,14.55000,54000
07/20/2009,0000,14.60000,14.75000,14.50000,14.65000,107000
07/21/2009,0000,14.65000,14.70000,14.60000,14.60000,3000
07/22/2009,0000,14.60000,14.60000,14.40000,14.60000,38000
07/23/2009,0000,14.70000,14.75000,14.50000,14.60000,26000
07/24/2009,0000,14.60000,14.80000,14.60000,14.75000,55000
07/27/2009,0000,15.50000,15.75000,14.90000,15.10000,272000
07/28/2009,0000,15.20000,15.20000,14.95000,15.15000,74000
07/29/2009,0000,15.30000,15.30000,14.75000,14.75000,78000
07/30/2009,0000,14.75000,15.10000,14.55000,14.90000,110000
07/31/2009,0000,15.15000,15.15000,14.95000,15.00000,82000
08/03/2009,0000,15.10000,15.20000,14.95000,15.20000,33000
08/04/2009,0000,15.25000,15.40000,15.20000,15.25000,97000
08/05/2009,0000,15.00000,15.40000,15.00000,15.00000,68000
08/06/2009,0000,15.00000,15.00000,14.80000,14.90000,34000
08/10/2009,0000,15.10000,15.50000,15.00000,15.30000,26000
08/11/2009,0000,15.30000,15.30000,15.20000,15.20000,83000
08/12/2009,0000,15.10000,15.20000,15.00000,15.00000,20000
08/13/2009,0000,15.45000,15.45000,15.10000,15.30000,18000
08/14/2009,0000,15.30000,15.30000,15.20000,15.30000,16000
08/17/2009,0000,15.15000,15.30000,15.00000,15.05000,89000
08/18/2009,0000,15.05000,16.10000,14.95000,16.10000,535000
08/19/2009,0000,17.20000,17.20000,16.15000,16.50000,1334000
08/20/2009,0000,16.25000,16.25000,15.75000,16.05000,246000
08/21/2009,0000,16.50000,16.50000,16.05000,16.05000,145000
08/24/2009,0000,16.45000,16.80000,16.35000,16.40000,77000
08/25/2009,0000,16.40000,16.40000,16.15000,16.35000,51000
08/26/2009,0000,16.30000,17.40000,16.30000,17.00000,534000
08/27/2009,0000,17.00000,17.10000,16.55000,16.60000,239000
08/28/2009,0000,16.50000,16.95000,16.40000,16.65000,251000
08/31/2009,0000,16.65000,17.15000,16.65000,16.80000,264000
09/01/2009,0000,17.10000,17.10000,16.75000,17.00000,242000
09/02/2009,0000,17.00000,17.35000,16.95000,17.05000,141000
09/03/2009,0000,17.30000,17.95000,17.10000,17.80000,282000
09/04/2009,0000,17.80000,17.80000,17.35000,17.45000,217000
09/07/2009,0000,17.50000,18.65000,17.50000,18.30000,532000
09/08/2009,0000,18.45000,18.45000,18.05000,18.15000,121000
09/09/2009,0000,18.25000,18.85000,18.15000,18.35000,206000
09/10/2009,0000,18.50000,18.50000,17.65000,18.10000,194000
09/11/2009,0000,17.90000,18.25000,17.80000,18.15000,47000
09/14/2009,0000,18.15000,18.55000,18.15000,18.20000,90000
09/15/2009,0000,18.00000,18.30000,18.00000,18.25000,72000
09/16/2009,0000,18.25000,18.75000,18.15000,18.40000,135000
09/17/2009,0000,18.40000,18.40000,18.10000,18.20000,59000
09/18/2009,0000,18.00000,18.30000,18.00000,18.30000,70000
09/21/2009,0000,18.30000,19.05000,18.30000,18.70000,169000
09/22/2009,0000,18.70000,19.80000,18.70000,19.45000,683000
09/23/2009,0000,19.50000,19.55000,19.20000,19.40000,337000
09/24/2009,0000,19.40000,19.45000,19.30000,19.40000,209000
09/25/2009,0000,19.30000,19.65000,19.30000,19.60000,227000
09/28/2009,0000,19.60000,19.60000,19.40000,19.40000,36000
09/29/2009,0000,19.40000,19.50000,19.25000,19.30000,70000
09/30/2009,0000,19.25000,19.35000,19.20000,19.35000,57000
10/01/2009,0000,19.35000,20.15000,19.30000,19.55000,87000
10/02/2009,0000,19.05000,19.80000,19.05000,19.80000,88000
10/05/2009,0000,19.60000,19.60000,19.45000,19.55000,59000
10/06/2009,0000,19.65000,19.65000,19.40000,19.50000,65000
10/07/2009,0000,19.40000,19.65000,19.40000,19.40000,67000
10/08/2009,0000,19.50000,19.50000,19.20000,19.30000,57000
10/09/2009,0000,19.30000,19.30000,18.55000,18.80000,102000
10/12/2009,0000,18.95000,18.95000,18.65000,18.70000,31000
10/13/2009,0000,18.60000,18.95000,18.50000,18.85000,142000
10/14/2009,0000,18.70000,19.15000,18.70000,18.90000,71000
10/15/2009,0000,19.15000,19.20000,18.90000,18.95000,163000
10/16/2009,0000,19.15000,19.15000,18.80000,19.10000,35000
10/19/2009,0000,19.10000,19.20000,18.90000,18.95000,40000
10/20/2009,0000,19.00000,19.80000,19.00000,19.40000,144000
10/21/2009,0000,19.40000,19.45000,19.30000,19.35000,65000
10/22/2009,0000,19.35000,19.50000,19.30000,19.35000,122000
10/23/2009,0000,19.40000,19.40000,19.20000,19.35000,80000
10/26/2009,0000,19.35000,19.35000,19.10000,19.30000,22000
10/27/2009,0000,19.30000,19.50000,19.00000,19.30000,295000
10/28/2009,0000,19.30000,19.30000,18.90000,18.95000,201000
10/29/2009,0000,18.75000,18.75000,18.20000,18.65000,161000
10/30/2009,0000,18.60000,19.05000,18.60000,18.80000,78000
11/02/2009,0000,18.90000,18.90000,18.65000,18.70000,64000
11/03/2009,0000,18.80000,19.40000,18.70000,19.05000,168000
11/04/2009,0000,19.15000,19.15000,18.95000,19.15000,75000
11/05/2009,0000,19.30000,19.30000,18.85000,18.85000,64000
11/06/2009,0000,18.85000,19.20000,18.80000,19.00000,214000
11/09/2009,0000,19.30000,19.30000,18.90000,18.95000,59000
11/10/2009,0000,19.10000,19.10000,18.60000,18.85000,252000
11/11/2009,0000,18.80000,18.90000,18.70000,18.80000,50000
11/12/2009,0000,18.85000,18.85000,18.80000,18.85000,90000
11/13/2009,0000,18.85000,19.15000,18.75000,18.95000,129000
11/16/2009,0000,19.05000,19.05000,18.80000,18.95000,77000
11/17/2009,0000,19.00000,19.00000,18.70000,18.70000,104000
11/18/2009,0000,18.90000,18.90000,18.70000,18.70000,78000
11/19/2009,0000,18.85000,18.85000,18.65000,18.70000,99000
11/20/2009,0000,18.85000,18.85000,18.60000,18.70000,72000
11/23/2009,0000,18.75000,18.75000,18.65000,18.70000,49000
11/24/2009,0000,18.70000,18.95000,18.70000,18.80000,65000
11/25/2009,0000,19.00000,19.20000,18.80000,18.80000,97000
11/26/2009,0000,18.90000,18.90000,18.80000,18.80000,42000
11/27/2009,0000,18.70000,18.95000,18.55000,18.55000,77000
11/30/2009,0000,18.70000,18.80000,18.60000,18.70000,53000
12/01/2009,0000,18.70000,18.85000,18.65000,18.75000,40000
12/02/2009,0000,18.95000,18.95000,18.75000,18.90000,64000
12/03/2009,0000,18.75000,18.80000,18.65000,18.65000,24000
12/04/2009,0000,18.85000,18.85000,18.65000,18.70000,24000
12/07/2009,0000,18.65000,19.40000,18.65000,19.25000,242000
12/08/2009,0000,19.25000,19.35000,19.00000,19.05000,84000
12/09/2009,0000,19.10000,20.00000,19.05000,19.60000,1775000
12/11/2009,0000,19.95000,19.95000,19.30000,19.55000,363000
12/14/2009,0000,19.75000,20.90000,19.75000,20.90000,1224000
12/15/2009,0000,21.50000,21.50000,20.35000,20.75000,602000
12/16/2009,0000,20.50000,20.65000,20.15000,20.40000,208000
12/17/2009,0000,20.40000,20.60000,19.70000,19.95000,322000
12/18/2009,0000,19.70000,20.30000,19.70000,19.90000,183000
12/21/2009,0000,19.90000,20.55000,19.90000,20.10000,465000
12/22/2009,0000,20.30000,20.40000,20.00000,20.00000,340000
12/23/2009,0000,20.50000,20.50000,20.15000,20.25000,352000
12/25/2009,0000,20.15000,20.25000,20.05000,20.10000,117000
04/02/2007,0000,27.00000,27.30000,26.80000,26.90000,374000
04/03/2007,0000,26.40000,26.90000,26.30000,26.30000,318000
04/04/2007,0000,26.50000,26.50000,25.50000,25.85000,622000
04/09/2007,0000,25.90000,25.90000,24.55000,25.00000,663000
04/10/2007,0000,25.00000,26.75000,24.90000,26.30000,1146000
04/11/2007,0000,26.00000,26.20000,25.80000,25.80000,268000
04/12/2007,0000,25.80000,26.00000,25.50000,25.50000,269000
04/13/2007,0000,25.50000,26.00000,25.05000,26.00000,437000
04/16/2007,0000,26.00000,26.20000,25.70000,26.00000,332000
04/17/2007,0000,26.00000,26.15000,25.60000,25.95000,326000
04/18/2007,0000,25.95000,26.00000,25.80000,25.80000,256000
04/19/2007,0000,25.80000,25.80000,25.50000,25.80000,212000
04/20/2007,0000,25.70000,25.70000,25.15000,25.50000,412000
04/23/2007,0000,25.50000,25.50000,25.00000,25.20000,329000
04/24/2007,0000,25.05000,25.10000,24.60000,24.70000,308000
04/26/2007,0000,24.50000,24.80000,24.15000,24.60000,419000
04/27/2007,0000,25.40000,26.30000,25.40000,25.75000,1787000
04/30/2007,0000,26.00000,26.00000,24.55000,24.90000,935000
05/02/2007,0000,25.40000,25.55000,25.20000,25.40000,373000
05/03/2007,0000,25.75000,25.80000,24.40000,24.80000,463000
05/04/2007,0000,25.00000,25.40000,24.80000,25.10000,312000
05/07/2007,0000,25.40000,25.40000,25.10000,25.20000,165000
05/08/2007,0000,25.10000,25.50000,25.05000,25.40000,493000
05/09/2007,0000,25.40000,25.40000,24.85000,24.90000,234000
05/10/2007,0000,25.00000,25.20000,24.75000,25.00000,178000
05/11/2007,0000,25.00000,25.00000,24.70000,24.75000,124000
05/14/2007,0000,24.65000,25.05000,24.65000,24.70000,192000
05/15/2007,0000,24.80000,24.80000,24.50000,24.50000,115000
05/16/2007,0000,24.50000,24.60000,24.20000,24.60000,110000
05/17/2007,0000,25.00000,25.00000,24.50000,24.55000,133000
05/18/2007,0000,24.90000,24.90000,24.30000,24.75000,128000
05/21/2007,0000,24.35000,24.85000,24.35000,24.70000,110000
05/22/2007,0000,24.45000,24.70000,24.40000,24.45000,217000
05/23/2007,0000,24.60000,24.60000,24.40000,24.60000,104000
05/24/2007,0000,24.65000,24.65000,24.00000,24.50000,130000
05/25/2007,0000,24.35000,24.40000,24.10000,24.35000,165000
05/28/2007,0000,24.20000,24.20000,23.60000,23.80000,325000
05/29/2007,0000,23.80000,24.00000,23.60000,23.80000,133000
05/30/2007,0000,23.80000,23.80000,23.30000,23.50000,181000
05/31/2007,0000,23.50000,23.80000,23.50000,23.60000,100000
06/04/2007,0000,23.80000,24.15000,23.60000,23.70000,119000
06/05/2007,0000,23.70000,24.45000,23.70000,24.20000,394000
06/06/2007,0000,24.40000,25.30000,24.40000,24.80000,800000
06/07/2007,0000,25.00000,25.20000,24.60000,24.85000,222000
06/08/2007,0000,24.85000,25.70000,24.35000,25.40000,811000
06/11/2007,0000,25.70000,26.80000,25.50000,26.70000,1065000
06/12/2007,0000,27.10000,27.10000,26.10000,26.15000,480000
06/13/2007,0000,26.40000,26.40000,25.65000,25.80000,475000
06/14/2007,0000,25.80000,26.95000,25.80000,26.55000,1304000
06/15/2007,0000,26.80000,26.85000,26.20000,26.65000,419000
06/20/2007,0000,27.00000,27.00000,26.35000,26.60000,648000
06/21/2007,0000,26.50000,26.90000,26.20000,26.85000,574000
06/22/2007,0000,26.90000,27.10000,26.60000,26.85000,670000
06/25/2007,0000,27.00000,28.40000,26.75000,28.40000,1630000
06/26/2007,0000,28.40000,28.40000,27.75000,27.80000,399000
06/27/2007,0000,27.85000,28.55000,27.60000,28.15000,767000
06/28/2007,0000,28.70000,29.70000,28.50000,29.40000,1614000
06/29/2007,0000,29.60000,30.00000,28.80000,29.15000,700000
07/02/2007,0000,29.15000,29.15000,28.60000,28.85000,336000
07/03/2007,0000,29.10000,29.60000,28.95000,29.35000,820000
07/04/2007,0000,29.70000,29.70000,28.85000,29.00000,667000
07/05/2007,0000,29.00000,30.70000,29.00000,30.40000,1058000
07/06/2007,0000,30.40000,32.35000,30.40000,31.85000,1171000
07/09/2007,0000,32.30000,32.30000,30.40000,31.00000,1479000
07/10/2007,0000,31.10000,31.10000,30.10000,30.55000,539000
07/11/2007,0000,30.40000,32.00000,30.10000,31.50000,591000
07/12/2007,0000,31.10000,31.80000,31.10000,31.60000,479000
07/13/2007,0000,31.95000,31.95000,31.20000,31.65000,570000
07/17/2007,0000,31.00000,31.30000,30.70000,30.80000,900000
07/18/2007,0000,30.70000,31.30000,29.70000,29.70000,807000
07/19/2007,0000,29.90000,31.75000,29.80000,31.75000,2337000
07/20/2007,0000,33.95000,33.95000,30.45000,30.45000,3892000
07/23/2007,0000,28.35000,29.90000,28.35000,28.80000,1288000
07/24/2007,0000,29.00000,30.00000,28.20000,28.30000,949000
07/25/2007,0000,28.10000,29.00000,28.00000,28.65000,941000
07/26/2007,0000,29.00000,29.10000,27.10000,27.10000,612000
07/27/2007,0000,27.00000,27.45000,26.50000,26.70000,400000
07/31/2007,0000,26.90000,27.30000,26.65000,26.90000,212000
08/01/2007,0000,27.00000,27.45000,26.60000,26.60000,321000
08/02/2007,0000,27.00000,27.05000,25.75000,26.30000,226000
08/03/2007,0000,26.30000,26.65000,26.20000,26.40000,165000
08/06/2007,0000,26.40000,26.50000,26.05000,26.45000,147000
08/07/2007,0000,26.60000,27.90000,26.60000,27.25000,254000
08/08/2007,0000,27.80000,27.80000,25.35000,25.35000,315000
08/09/2007,0000,26.50000,27.10000,26.00000,27.10000,350000
08/10/2007,0000,26.00000,26.60000,26.00000,26.30000,212000
08/14/2007,0000,25.20000,25.50000,24.50000,25.40000,275000
08/15/2007,0000,24.85000,25.00000,24.10000,24.20000,243000
08/16/2007,0000,24.00000,24.00000,22.55000,22.55000,499000
08/17/2007,0000,21.80000,22.80000,21.00000,21.00000,297000
08/20/2007,0000,22.40000,22.45000,22.25000,22.45000,195000
08/21/2007,0000,24.00000,24.00000,23.15000,23.50000,964000
08/22/2007,0000,23.00000,23.00000,22.00000,22.65000,449000
08/23/2007,0000,22.70000,23.95000,22.70000,23.90000,314000
08/24/2007,0000,24.15000,24.25000,23.50000,24.00000,337000
08/27/2007,0000,25.05000,25.05000,23.80000,24.00000,233000
08/28/2007,0000,24.00000,24.00000,23.10000,23.70000,164000
08/29/2007,0000,22.20000,22.80000,22.20000,22.70000,293000
08/30/2007,0000,22.70000,23.00000,22.15000,22.25000,543000
08/31/2007,0000,21.70000,21.70000,21.00000,21.30000,543000
09/03/2007,0000,21.30000,21.35000,20.40000,20.80000,438000
09/04/2007,0000,20.95000,20.95000,20.45000,20.80000,279000
09/05/2007,0000,21.15000,21.55000,20.90000,21.20000,250000
09/06/2007,0000,21.20000,21.20000,20.60000,21.10000,69000
09/07/2007,0000,21.00000,21.25000,20.85000,21.15000,96000
09/10/2007,0000,20.50000,21.15000,20.50000,21.15000,119000
09/11/2007,0000,21.10000,21.20000,20.80000,20.90000,115000
09/12/2007,0000,21.00000,21.00000,20.75000,20.95000,194000
09/13/2007,0000,21.15000,21.50000,20.95000,21.35000,353000
09/14/2007,0000,21.50000,21.50000,21.10000,21.15000,151000
09/17/2007,0000,21.10000,21.90000,20.85000,21.45000,305000
09/19/2007,0000,21.45000,21.45000,20.80000,20.85000,192000
09/20/2007,0000,20.95000,21.00000,20.55000,20.90000,92000
09/21/2007,0000,20.90000,20.90000,20.60000,20.80000,126000
09/26/2007,0000,20.80000,20.90000,20.60000,20.60000,180000
09/27/2007,0000,20.80000,20.90000,20.65000,20.65000,150000
09/28/2007,0000,20.80000,21.35000,20.70000,21.00000,177000
10/01/2007,0000,22.70000,22.70000,22.00000,22.00000,336000
10/02/2007,0000,22.40000,22.40000,21.60000,21.65000,175000
10/03/2007,0000,21.65000,22.00000,21.65000,21.90000,129000
10/04/2007,0000,21.90000,21.90000,21.55000,21.60000,72000
10/05/2007,0000,21.60000,21.60000,21.30000,21.30000,79000
10/08/2007,0000,21.40000,21.50000,21.00000,21.00000,77000
10/09/2007,0000,21.00000,21.20000,20.75000,21.10000,98000
10/11/2007,0000,20.90000,21.20000,20.85000,21.00000,69000
10/12/2007,0000,20.85000,21.00000,20.70000,20.90000,84000
10/15/2007,0000,20.70000,20.75000,20.55000,20.70000,83000
10/16/2007,0000,20.70000,20.85000,20.30000,20.55000,92000
10/17/2007,0000,20.50000,20.60000,20.20000,20.45000,104000
10/18/2007,0000,20.50000,20.60000,20.25000,20.60000,92000
10/19/2007,0000,20.75000,20.75000,20.45000,20.45000,131000
10/22/2007,0000,20.20000,20.20000,19.95000,20.15000,86000
10/23/2007,0000,20.15000,20.40000,20.10000,20.20000,62000
10/24/2007,0000,20.20000,20.20000,19.70000,19.80000,112000
10/25/2007,0000,19.70000,20.00000,19.50000,19.70000,69000
10/26/2007,0000,19.80000,19.80000,19.35000,19.45000,172000
10/29/2007,0000,19.50000,19.50000,19.10000,19.40000,64000
10/30/2007,0000,19.50000,19.60000,19.10000,19.40000,113000
10/31/2007,0000,19.30000,19.95000,19.20000,19.70000,73000
11/01/2007,0000,19.80000,19.95000,19.55000,19.70000,28000
11/02/2007,0000,19.50000,19.50000,19.00000,19.30000,84000
11/05/2007,0000,19.20000,19.20000,18.70000,19.20000,76000
11/06/2007,0000,19.10000,19.20000,19.00000,19.20000,23000
11/07/2007,0000,19.20000,19.20000,19.00000,19.10000,49000
11/08/2007,0000,18.80000,18.80000,17.80000,17.80000,175000
11/09/2007,0000,17.70000,18.10000,16.60000,17.30000,246000
11/12/2007,0000,17.00000,17.00000,16.60000,17.00000,60000
11/13/2007,0000,16.80000,17.00000,16.40000,17.00000,59000
11/14/2007,0000,17.00000,17.40000,17.00000,17.20000,154000
11/15/2007,0000,17.15000,17.40000,16.90000,17.00000,63000
11/16/2007,0000,17.00000,17.00000,16.80000,17.00000,26000
11/19/2007,0000,17.00000,17.40000,16.90000,17.20000,36000
11/20/2007,0000,17.00000,17.40000,16.80000,17.30000,48000
11/21/2007,0000,17.05000,17.40000,17.05000,17.30000,10000
11/22/2007,0000,17.30000,17.35000,17.10000,17.10000,31000
11/23/2007,0000,17.20000,17.20000,16.80000,17.00000,24000
11/26/2007,0000,17.20000,17.30000,17.00000,17.10000,40000
11/27/2007,0000,17.00000,17.15000,16.60000,16.80000,49000
11/28/2007,0000,17.00000,17.00000,16.45000,16.60000,84000
11/29/2007,0000,16.65000,16.70000,15.80000,15.85000,195000
11/30/2007,0000,16.20000,16.20000,15.85000,16.15000,102000
12/03/2007,0000,16.15000,16.35000,16.05000,16.25000,86000
12/04/2007,0000,16.40000,16.40000,16.20000,16.30000,46000
12/05/2007,0000,16.35000,16.60000,16.30000,16.55000,75000
12/06/2007,0000,16.65000,16.65000,16.45000,16.45000,64000
12/07/2007,0000,16.45000,16.50000,16.30000,16.50000,38000
12/10/2007,0000,16.35000,16.50000,16.30000,16.45000,16000
12/11/2007,0000,16.50000,16.50000,16.20000,16.35000,25000
12/12/2007,0000,16.20000,16.35000,16.05000,16.25000,25000
12/13/2007,0000,16.25000,16.45000,16.20000,16.25000,70000
12/14/2007,0000,16.35000,16.40000,15.80000,16.20000,107000
12/17/2007,0000,16.00000,16.60000,15.50000,15.85000,40000
12/18/2007,0000,15.60000,15.60000,14.85000,15.40000,121000
12/19/2007,0000,15.40000,15.70000,15.30000,15.65000,10000
12/20/2007,0000,15.65000,15.80000,15.10000,15.10000,24000
12/21/2007,0000,15.00000,15.20000,14.60000,15.20000,30000
12/24/2007,0000,15.20000,15.50000,15.20000,15.30000,18000
12/25/2007,0000,15.50000,15.60000,15.30000,15.60000,34000
12/26/2007,0000,15.50000,15.70000,15.50000,15.70000,4000
12/27/2007,0000,15.75000,16.40000,15.50000,16.40000,36000
12/28/2007,0000,15.80000,16.40000,15.80000,16.40000,26000
12/31/2007,0000,16.05000,16.45000,16.05000,16.30000,27000
01/02/2008,0000,16.30000,16.35000,16.10000,16.30000,34000
01/03/2008,0000,16.30000,16.50000,16.10000,16.40000,37000
01/04/2008,0000,16.40000,16.40000,16.40000,16.40000,4000
01/07/2008,0000,15.90000,16.40000,15.90000,16.00000,12000
01/08/2008,0000,16.05000,16.10000,15.90000,16.05000,12000
01/09/2008,0000,16.10000,16.30000,15.85000,16.30000,16000
01/10/2008,0000,16.30000,16.40000,16.20000,16.30000,8000
01/11/2008,0000,16.40000,16.40000,16.35000,16.35000,4000
01/14/2008,0000,16.40000,16.40000,16.30000,16.30000,8000
01/15/2008,0000,16.50000,16.50000,16.00000,16.30000,91000
01/16/2008,0000,16.00000,16.25000,15.85000,16.20000,18000
01/17/2008,0000,16.10000,16.20000,15.85000,16.20000,6000
01/18/2008,0000,15.90000,16.10000,15.75000,16.10000,8000
01/21/2008,0000,16.00000,16.15000,15.75000,16.15000,8000
01/22/2008,0000,15.80000,15.80000,15.05000,15.70000,107000
01/23/2008,0000,15.30000,15.70000,15.00000,15.25000,62000
01/24/2008,0000,15.30000,15.30000,14.75000,15.30000,38000
01/25/2008,0000,15.00000,15.35000,14.90000,15.30000,48000
01/28/2008,0000,15.10000,15.30000,14.80000,14.80000,20000
01/29/2008,0000,14.85000,15.00000,14.70000,15.00000,21000
01/30/2008,0000,15.00000,15.00000,14.70000,14.80000,30000
01/31/2008,0000,14.70000,15.00000,14.60000,14.80000,17000
02/01/2008,0000,14.80000,15.00000,14.80000,14.95000,15000
02/12/2008,0000,14.90000,15.00000,14.70000,14.95000,24000
02/13/2008,0000,14.95000,15.10000,14.85000,14.85000,42000
02/14/2008,0000,14.70000,15.30000,14.65000,15.30000,69000
02/15/2008,0000,14.85000,14.85000,14.70000,14.80000,54000
02/18/2008,0000,14.80000,14.90000,14.75000,14.90000,30000
02/19/2008,0000,14.90000,15.15000,14.90000,15.10000,49000
02/20/2008,0000,14.90000,15.15000,14.90000,15.00000,21000
02/21/2008,0000,15.00000,15.20000,14.80000,15.20000,61000
02/22/2008,0000,15.10000,15.20000,15.00000,15.15000,9000
02/25/2008,0000,15.05000,15.30000,15.05000,15.20000,67000
02/26/2008,0000,15.30000,15.40000,15.20000,15.25000,107000
02/27/2008,0000,15.15000,15.30000,15.00000,15.30000,64000
02/29/2008,0000,15.25000,15.25000,15.10000,15.20000,33000
03/03/2008,0000,15.00000,15.30000,15.00000,15.10000,47000
03/04/2008,0000,15.05000,15.45000,15.05000,15.40000,44000
03/05/2008,0000,15.20000,16.10000,15.20000,16.10000,131000
03/06/2008,0000,16.30000,16.50000,16.15000,16.35000,179000
03/07/2008,0000,16.05000,16.40000,16.05000,16.15000,50000
03/10/2008,0000,16.15000,16.15000,15.75000,16.05000,18000
03/11/2008,0000,15.80000,16.05000,15.80000,16.00000,26000
03/12/2008,0000,16.05000,16.15000,15.90000,16.00000,51000
03/13/2008,0000,15.90000,16.10000,15.85000,15.90000,32000
03/14/2008,0000,15.90000,16.50000,15.80000,15.90000,33000
03/18/2008,0000,15.70000,15.70000,15.55000,15.65000,19000
03/19/2008,0000,15.75000,15.75000,15.45000,15.55000,46000
03/20/2008,0000,15.40000,15.65000,15.40000,15.60000,19000
03/21/2008,0000,15.50000,15.75000,15.45000,15.70000,88000
03/25/2008,0000,16.25000,17.05000,16.15000,17.05000,296000
03/26/2008,0000,17.35000,17.95000,17.35000,17.60000,576000
03/27/2008,0000,17.90000,17.90000,17.30000,17.30000,171000
03/28/2008,0000,17.35000,17.50000,17.15000,17.35000,112000
03/31/2008,0000,17.60000,18.45000,17.45000,17.90000,177000
04/01/2008,0000,17.70000,18.00000,17.50000,17.50000,75000
04/02/2008,0000,17.50000,17.80000,17.50000,17.65000,43000
04/03/2008,0000,17.70000,18.00000,17.65000,18.00000,37000
04/07/2008,0000,18.00000,18.00000,17.65000,17.80000,49000
04/08/2008,0000,17.80000,17.80000,17.55000,17.55000,116000
04/09/2008,0000,17.65000,17.80000,17.60000,17.70000,47000
04/10/2008,0000,17.60000,17.80000,17.60000,17.80000,31000
04/11/2008,0000,17.70000,17.80000,17.60000,17.80000,64000
04/14/2008,0000,17.60000,17.80000,17.50000,17.55000,75000
04/15/2008,0000,17.50000,17.80000,17.50000,17.80000,42000
04/16/2008,0000,17.90000,17.90000,17.65000,17.90000,84000
04/17/2008,0000,17.90000,18.05000,17.60000,17.90000,181000
04/18/2008,0000,17.95000,19.10000,17.95000,18.80000,360000
04/21/2008,0000,19.80000,19.80000,18.85000,18.95000,279000
04/22/2008,0000,18.55000,18.85000,18.50000,18.65000,87000
04/23/2008,0000,18.70000,18.70000,18.35000,18.35000,83000
04/24/2008,0000,18.35000,18.40000,18.20000,18.20000,62000
04/25/2008,0000,18.30000,18.70000,18.10000,18.30000,116000
04/28/2008,0000,18.30000,18.45000,18.10000,18.40000,57000
04/29/2008,0000,18.40000,18.40000,18.00000,18.35000,76000
04/30/2008,0000,18.25000,18.60000,18.05000,18.35000,98000
05/02/2008,0000,18.10000,18.10000,17.65000,18.00000,178000
05/05/2008,0000,17.70000,18.00000,17.60000,17.70000,64000
05/06/2008,0000,17.70000,17.90000,17.70000,17.80000,20000
05/07/2008,0000,17.60000,17.80000,17.50000,17.60000,106000
05/08/2008,0000,17.50000,17.80000,17.45000,17.80000,33000
05/09/2008,0000,18.00000,18.00000,17.65000,17.80000,29000
05/12/2008,0000,17.60000,17.65000,17.40000,17.55000,51000
05/13/2008,0000,17.65000,18.10000,17.45000,18.00000,93000
05/14/2008,0000,17.60000,17.80000,17.55000,17.70000,106000
05/15/2008,0000,17.70000,17.80000,17.60000,17.70000,45000
05/16/2008,0000,17.70000,17.90000,17.70000,17.85000,62000
05/19/2008,0000,17.85000,18.25000,17.85000,18.10000,74000
05/20/2008,0000,18.00000,18.10000,17.85000,18.05000,76000
05/21/2008,0000,17.80000,19.30000,17.80000,18.70000,405000
05/22/2008,0000,18.70000,18.95000,18.30000,18.30000,260000
05/23/2008,0000,18.30000,18.60000,18.00000,18.00000,198000
05/26/2008,0000,17.80000,17.95000,17.50000,17.85000,78000
05/27/2008,0000,17.70000,18.00000,17.60000,17.80000,52000
05/28/2008,0000,17.90000,18.00000,17.75000,17.75000,27000
05/29/2008,0000,17.90000,17.90000,17.55000,17.55000,23000
05/30/2008,0000,17.55000,17.85000,17.40000,17.65000,60000
06/02/2008,0000,17.70000,17.70000,17.60000,17.70000,42000
06/03/2008,0000,17.70000,17.70000,17.60000,17.60000,26000
06/04/2008,0000,17.60000,17.60000,17.50000,17.50000,12000
06/05/2008,0000,17.60000,17.90000,17.60000,17.60000,12000
06/06/2008,0000,17.60000,17.80000,17.60000,17.80000,3000
06/10/2008,0000,17.55000,17.60000,17.40000,17.50000,76000
06/11/2008,0000,17.50000,17.50000,17.05000,17.05000,70000
06/12/2008,0000,17.00000,17.00000,16.10000,16.20000,98000
06/13/2008,0000,16.35000,16.60000,16.35000,16.60000,82000
06/16/2008,0000,16.80000,17.00000,16.70000,16.70000,23000
06/17/2008,0000,16.60000,17.00000,16.50000,17.00000,8000
06/18/2008,0000,17.60000,17.60000,17.00000,17.50000,3000
06/19/2008,0000,17.50000,17.50000,17.50000,17.50000,1000
06/20/2008,0000,17.50000,17.50000,16.95000,17.40000,10000
06/23/2008,0000,17.10000,17.20000,16.75000,17.00000,70000
06/24/2008,0000,17.00000,17.00000,16.65000,17.00000,56000
06/25/2008,0000,16.70000,16.85000,16.30000,16.85000,24000
06/26/2008,0000,17.10000,17.20000,16.55000,16.80000,23000
06/27/2008,0000,16.50000,16.80000,16.30000,16.70000,66000
06/30/2008,0000,16.50000,16.90000,16.50000,16.60000,28000
07/01/2008,0000,16.30000,16.60000,15.70000,16.20000,77000
07/02/2008,0000,16.00000,16.20000,15.70000,15.70000,93000
07/03/2008,0000,15.70000,16.10000,15.70000,16.00000,21000
07/04/2008,0000,16.10000,16.35000,16.00000,16.15000,15000
07/07/2008,0000,16.15000,16.30000,16.00000,16.25000,74000
07/08/2008,0000,16.25000,16.30000,16.00000,16.10000,55000
07/09/2008,0000,16.30000,16.30000,16.00000,16.00000,61000
07/10/2008,0000,16.20000,16.20000,15.50000,15.95000,65000
07/11/2008,0000,16.00000,16.60000,16.00000,16.60000,61000
07/14/2008,0000,16.60000,16.70000,16.55000,16.70000,95000
07/15/2008,0000,16.70000,16.70000,16.25000,16.70000,125000
07/16/2008,0000,16.70000,16.80000,16.50000,16.80000,194000
07/17/2008,0000,14.90000,14.90000,14.50000,14.70000,90000
07/18/2008,0000,14.80000,14.80000,14.30000,14.65000,49000
07/21/2008,0000,13.80000,14.50000,13.80000,14.20000,38000
07/22/2008,0000,14.00000,14.00000,13.25000,14.00000,123000
07/23/2008,0000,13.10000,13.60000,13.10000,13.55000,136000
07/24/2008,0000,13.55000,13.85000,13.40000,13.85000,60000
07/25/2008,0000,13.35000,13.70000,13.35000,13.45000,17000
07/29/2008,0000,13.20000,13.60000,13.15000,13.20000,50000
07/30/2008,0000,13.25000,13.55000,13.10000,13.40000,55000
07/31/2008,0000,13.20000,13.50000,13.15000,13.40000,29000
08/01/2008,0000,13.30000,13.30000,13.20000,13.20000,2000
08/04/2008,0000,12.30000,13.15000,12.30000,12.40000,136000
08/05/2008,0000,12.30000,12.45000,12.10000,12.45000,22000
08/06/2008,0000,12.70000,12.70000,12.05000,12.30000,57000
08/07/2008,0000,12.40000,12.40000,12.00000,12.05000,36000
08/08/2008,0000,12.00000,12.40000,12.00000,12.35000,75000
08/11/2008,0000,12.40000,12.45000,12.20000,12.40000,27000
08/12/2008,0000,12.40000,12.50000,12.35000,12.35000,39000
08/13/2008,0000,12.50000,13.00000,12.50000,13.00000,46000
08/14/2008,0000,12.80000,13.20000,12.80000,13.00000,19000
08/15/2008,0000,13.00000,13.20000,13.00000,13.00000,38000
08/18/2008,0000,12.95000,12.95000,12.80000,12.95000,7000
08/19/2008,0000,12.95000,13.00000,12.30000,13.00000,42000
08/20/2008,0000,13.15000,13.70000,13.00000,13.70000,14000
08/21/2008,0000,13.00000,13.15000,12.80000,13.15000,17000
08/22/2008,0000,12.80000,13.45000,12.50000,12.85000,19000
08/25/2008,0000,12.80000,12.95000,12.30000,12.60000,22000
08/26/2008,0000,12.60000,12.90000,12.60000,12.85000,18000
08/27/2008,0000,13.05000,13.65000,13.05000,13.55000,111000
08/28/2008,0000,13.60000,13.70000,13.40000,13.40000,46000
08/29/2008,0000,13.60000,14.30000,13.60000,14.25000,166000
09/01/2008,0000,14.25000,14.25000,13.95000,13.95000,14000
09/02/2008,0000,14.00000,14.00000,13.70000,13.75000,72000
09/03/2008,0000,13.80000,14.15000,13.00000,13.00000,65000
09/04/2008,0000,13.10000,13.90000,13.10000,13.15000,20000
09/05/2008,0000,12.75000,13.15000,12.75000,13.05000,121000
09/08/2008,0000,13.40000,13.65000,13.20000,13.65000,17000
09/09/2008,0000,13.50000,13.65000,13.10000,13.65000,25000
09/10/2008,0000,13.50000,13.50000,12.80000,13.45000,43000
09/11/2008,0000,13.45000,13.45000,13.00000,13.30000,14000
09/12/2008,0000,12.90000,13.40000,12.90000,13.05000,5000
09/15/2008,0000,12.60000,13.45000,12.20000,12.80000,17000
09/16/2008,0000,12.60000,12.60000,11.95000,11.95000,56000
09/17/2008,0000,12.15000,12.40000,11.95000,11.95000,19000
09/18/2008,0000,11.15000,11.80000,11.15000,11.15000,83000
09/19/2008,0000,11.50000,11.90000,11.40000,11.90000,39000
09/22/2008,0000,12.00000,12.45000,11.70000,12.45000,12000
09/23/2008,0000,12.40000,12.40000,12.00000,12.20000,15000
09/24/2008,0000,12.20000,12.25000,11.50000,12.20000,35000
09/25/2008,0000,11.95000,12.10000,11.90000,12.10000,19000
09/26/2008,0000,12.10000,12.10000,11.65000,11.65000,21000
09/30/2008,0000,10.85000,12.00000,10.85000,11.65000,83000
10/01/2008,0000,11.65000,11.90000,11.30000,11.60000,36000
10/02/2008,0000,11.60000,11.85000,11.60000,11.65000,8000
10/03/2008,0000,11.55000,11.90000,11.55000,11.80000,14000
10/06/2008,0000,11.60000,11.95000,11.60000,11.95000,8000
10/07/2008,0000,11.20000,11.90000,11.15000,11.80000,30000
10/08/2008,0000,11.50000,11.50000,11.10000,11.40000,37000
10/09/2008,0000,11.40000,11.50000,11.30000,11.30000,33000
10/13/2008,0000,10.95000,10.95000,10.95000,10.95000,43000
10/14/2008,0000,11.70000,11.70000,11.65000,11.65000,4000
10/15/2008,0000,11.55000,11.55000,11.25000,11.30000,18000
10/16/2008,0000,11.00000,11.45000,10.95000,10.95000,17000
10/17/2008,0000,11.00000,11.00000,10.70000,11.00000,16000
10/20/2008,0000,11.00000,11.00000,10.65000,10.90000,20000
10/21/2008,0000,11.00000,11.25000,10.90000,11.25000,14000
10/22/2008,0000,11.25000,11.25000,10.90000,11.20000,23000
10/23/2008,0000,10.85000,11.00000,10.85000,11.00000,61000
10/24/2008,0000,10.70000,10.95000,10.65000,10.95000,52000
10/27/2008,0000,10.80000,11.00000,10.65000,10.80000,39000
10/28/2008,0000,10.80000,11.00000,10.50000,10.95000,53000
10/29/2008,0000,11.20000,11.20000,10.85000,11.10000,11000
10/30/2008,0000,11.20000,11.50000,11.00000,11.40000,37000
10/31/2008,0000,11.20000,11.40000,11.10000,11.10000,13000
11/03/2008,0000,10.90000,11.10000,10.90000,11.10000,20000
11/04/2008,0000,11.10000,11.10000,10.80000,11.10000,10000
11/05/2008,0000,11.00000,11.15000,11.00000,11.15000,19000
11/06/2008,0000,10.80000,11.10000,10.50000,11.00000,63000
11/07/2008,0000,10.90000,11.15000,10.70000,11.15000,27000
11/10/2008,0000,11.15000,11.15000,11.00000,11.15000,5000
11/11/2008,0000,10.90000,11.10000,10.80000,11.10000,11000
11/12/2008,0000,11.00000,11.00000,11.00000,11.00000,9000
11/13/2008,0000,10.90000,10.95000,10.80000,10.95000,7000
11/14/2008,0000,10.80000,11.10000,10.80000,11.10000,13000
11/17/2008,0000,10.90000,10.90000,10.80000,10.90000,17000
11/18/2008,0000,10.70000,10.90000,10.40000,10.50000,21000
11/19/2008,0000,10.70000,10.80000,10.70000,10.80000,12000
11/20/2008,0000,10.05000,10.40000,10.05000,10.10000,101000
11/21/2008,0000,10.00000,10.35000,9.70000,10.35000,22000
11/24/2008,0000,9.90000,10.10000,9.70000,10.10000,19000
11/25/2008,0000,10.35000,10.40000,9.83000,10.20000,59000
11/26/2008,0000,10.10000,10.10000,9.96000,10.05000,19000
11/27/2008,0000,10.05000,10.70000,10.00000,10.50000,30000
11/28/2008,0000,10.10000,10.30000,10.10000,10.30000,5000
12/01/2008,0000,10.00000,10.35000,10.00000,10.35000,17000
12/02/2008,0000,10.10000,10.25000,10.00000,10.20000,22000
12/03/2008,0000,10.35000,10.35000,10.30000,10.30000,2000
12/04/2008,0000,10.15000,10.30000,10.15000,10.30000,4000
12/05/2008,0000,10.10000,10.25000,10.10000,10.20000,6000
12/08/2008,0000,10.20000,10.30000,10.10000,10.10000,20000
12/09/2008,0000,10.20000,10.20000,10.10000,10.20000,13000
12/10/2008,0000,10.10000,10.10000,9.90000,10.10000,45000
12/11/2008,0000,10.10000,10.20000,10.10000,10.10000,15000
12/12/2008,0000,10.10000,10.20000,9.85000,9.85000,17000
12/15/2008,0000,10.15000,10.20000,9.96000,10.15000,13000
12/16/2008,0000,10.15000,10.20000,10.15000,10.20000,11000
12/17/2008,0000,10.10000,10.85000,10.10000,10.50000,17000
12/18/2008,0000,10.50000,10.50000,10.10000,10.45000,8000
12/19/2008,0000,10.15000,10.20000,10.00000,10.15000,15000
12/22/2008,0000,10.15000,10.30000,10.00000,10.20000,39000
12/23/2008,0000,10.10000,10.15000,9.90000,10.10000,27000
12/24/2008,0000,10.00000,10.10000,10.00000,10.10000,30000
12/25/2008,0000,10.15000,10.60000,10.05000,10.45000,19000
12/26/2008,0000,10.20000,10.35000,10.15000,10.35000,10000
12/29/2008,0000,10.30000,11.05000,10.20000,11.05000,72000
12/30/2008,0000,11.80000,11.80000,11.80000,11.80000,128000
12/31/2008,0000,11.80000,11.80000,11.10000,11.40000,31000
01/05/2009,0000,11.40000,11.40000,10.70000,11.25000,33000
01/06/2009,0000,10.95000,11.10000,10.70000,10.85000,36000
01/07/2009,0000,11.00000,11.20000,11.00000,11.05000,28000
01/08/2009,0000,11.00000,11.00000,10.50000,10.50000,24000
01/09/2009,0000,10.80000,10.95000,10.45000,10.45000,16000
01/12/2009,0000,10.50000,10.80000,10.45000,10.80000,12000
01/13/2009,0000,10.80000,10.85000,10.80000,10.85000,2000
01/14/2009,0000,10.30000,10.85000,10.30000,10.85000,21000
01/15/2009,0000,10.45000,10.70000,10.45000,10.60000,7000
01/16/2009,0000,10.70000,11.00000,10.70000,11.00000,10000
01/19/2009,0000,11.30000,11.30000,11.10000,11.10000,13000
01/20/2009,0000,10.90000,10.90000,10.90000,10.90000,1000
01/21/2009,0000,10.40000,11.15000,10.40000,11.15000,12000
02/02/2009,0000,11.05000,11.05000,10.55000,10.65000,8000
02/03/2009,0000,10.60000,10.75000,10.55000,10.65000,21000
02/04/2009,0000,10.70000,10.70000,10.50000,10.60000,16000
02/05/2009,0000,10.60000,10.70000,10.50000,10.50000,18000
02/06/2009,0000,10.50000,10.70000,10.50000,10.70000,13000
02/09/2009,0000,10.70000,10.75000,10.70000,10.75000,16000
02/10/2009,0000,10.70000,11.00000,10.70000,10.90000,9000
02/11/2009,0000,10.80000,10.80000,10.60000,10.80000,7000
02/12/2009,0000,10.50000,10.60000,10.40000,10.50000,28000
02/13/2009,0000,10.60000,10.60000,10.50000,10.60000,16000
02/16/2009,0000,10.50000,10.70000,10.40000,10.70000,22000
02/17/2009,0000,10.50000,10.60000,10.45000,10.60000,11000
02/18/2009,0000,10.40000,10.70000,10.30000,10.70000,27000
02/19/2009,0000,10.65000,10.70000,10.65000,10.70000,3000
02/20/2009,0000,10.70000,10.70000,10.60000,10.70000,30000
02/23/2009,0000,10.70000,10.70000,10.70000,10.70000,5000
02/24/2009,0000,10.70000,10.75000,10.70000,10.75000,24000
02/25/2009,0000,10.85000,10.90000,10.75000,10.80000,30000
02/26/2009,0000,10.80000,10.80000,10.80000,10.80000,11000
02/27/2009,0000,10.70000,10.70000,10.70000,10.70000,10000
03/02/2009,0000,10.70000,10.70000,10.50000,10.50000,25000
03/03/2009,0000,10.50000,10.80000,10.40000,10.80000,28000
03/04/2009,0000,10.80000,10.80000,10.75000,10.75000,6000
03/05/2009,0000,10.70000,10.80000,10.50000,10.80000,23000
03/06/2009,0000,10.75000,10.80000,10.75000,10.80000,3000
03/09/2009,0000,10.80000,10.90000,10.80000,10.90000,13000
03/10/2009,0000,11.00000,11.55000,11.00000,11.30000,16000
03/11/2009,0000,11.20000,11.30000,11.10000,11.30000,25000
03/12/2009,0000,11.30000,11.40000,11.25000,11.25000,18000
03/13/2009,0000,11.30000,11.45000,11.30000,11.35000,39000
03/16/2009,0000,11.35000,11.40000,11.35000,11.40000,27000
03/17/2009,0000,11.50000,11.50000,11.40000,11.40000,12000
03/18/2009,0000,11.50000,11.60000,11.35000,11.60000,40000
03/19/2009,0000,11.60000,11.70000,11.60000,11.60000,26000
03/20/2009,0000,11.70000,12.30000,11.70000,11.90000,30000
03/23/2009,0000,12.00000,12.15000,12.00000,12.15000,26000
03/24/2009,0000,12.30000,12.80000,12.00000,12.80000,72000
03/25/2009,0000,12.90000,12.90000,12.45000,12.70000,52000
03/26/2009,0000,12.70000,12.70000,12.40000,12.50000,57000
03/27/2009,0000,12.50000,13.20000,12.50000,13.00000,65000
03/30/2009,0000,13.50000,13.50000,12.80000,13.00000,12000
03/31/2009,0000,12.55000,12.90000,12.25000,12.90000,61000
04/01/2009,0000,13.10000,13.10000,12.80000,13.10000,42000
04/02/2009,0000,13.10000,13.20000,12.90000,12.90000,71000
04/03/2009,0000,13.20000,13.80000,12.75000,13.05000,58000
04/06/2009,0000,13.00000,13.40000,13.00000,13.15000,64000
04/07/2009,0000,13.30000,13.40000,13.30000,13.40000,41000
04/08/2009,0000,13.50000,13.50000,13.10000,13.20000,18000
04/09/2009,0000,13.30000,14.10000,13.30000,14.10000,198000
04/10/2009,0000,14.40000,14.40000,13.60000,14.00000,136000
04/13/2009,0000,13.80000,14.10000,13.75000,13.80000,64000
04/14/2009,0000,13.70000,14.05000,13.70000,14.00000,40000
04/15/2009,0000,13.80000,13.80000,13.70000,13.80000,32000
04/16/2009,0000,14.00000,14.00000,13.60000,14.00000,43000
04/17/2009,0000,14.00000,14.00000,13.05000,13.80000,50000
04/20/2009,0000,13.55000,13.60000,13.30000,13.30000,53000
04/21/2009,0000,14.10000,14.10000,13.40000,13.60000,9000
04/22/2009,0000,13.80000,13.80000,13.50000,13.60000,112000
04/23/2009,0000,13.55000,13.65000,13.50000,13.50000,56000
04/24/2009,0000,13.65000,14.00000,13.65000,13.65000,10000
04/27/2009,0000,13.45000,13.70000,13.40000,13.70000,63000
04/28/2009,0000,13.30000,13.75000,13.30000,13.70000,223000
04/29/2009,0000,13.95000,14.20000,13.70000,13.70000,79000
04/30/2009,0000,13.95000,14.20000,13.95000,14.15000,203000
05/04/2009,0000,14.30000,14.60000,14.20000,14.40000,378000
05/05/2009,0000,14.40000,14.40000,13.95000,13.95000,130000
05/06/2009,0000,13.95000,14.45000,13.95000,14.40000,140000
05/07/2009,0000,14.50000,14.50000,14.30000,14.35000,119000
05/08/2009,0000,14.35000,14.70000,14.20000,14.70000,129000
05/11/2009,0000,15.00000,15.35000,14.65000,14.80000,221000
05/12/2009,0000,14.50000,14.70000,14.50000,14.50000,81000
05/13/2009,0000,14.50000,14.50000,14.45000,14.50000,32000
05/14/2009,0000,14.40000,14.40000,14.20000,14.30000,22000
05/15/2009,0000,14.35000,15.00000,14.35000,14.85000,49000
05/18/2009,0000,14.65000,14.90000,14.65000,14.70000,17000
05/19/2009,0000,14.90000,15.00000,14.70000,14.80000,54000
05/20/2009,0000,14.65000,14.90000,14.65000,14.90000,33000
05/21/2009,0000,14.90000,14.90000,14.70000,14.80000,52000
05/22/2009,0000,14.80000,15.00000,14.60000,14.80000,64000
05/25/2009,0000,14.85000,15.00000,14.80000,14.85000,40000
05/26/2009,0000,14.85000,15.40000,14.85000,14.85000,94000
05/27/2009,0000,14.90000,15.15000,14.90000,15.00000,66000
06/01/2009,0000,14.90000,14.95000,14.55000,14.85000,35000
06/02/2009,0000,15.00000,15.10000,14.95000,14.95000,34000
06/03/2009,0000,14.85000,14.85000,14.70000,14.80000,82000
06/04/2009,0000,15.00000,15.00000,14.80000,14.95000,20000
06/05/2009,0000,14.85000,15.00000,14.85000,14.90000,25000
06/08/2009,0000,15.45000,15.45000,15.10000,15.10000,19000
06/09/2009,0000,15.10000,15.10000,14.40000,14.50000,107000
06/10/2009,0000,14.30000,14.60000,14.30000,14.50000,71000
06/11/2009,0000,14.50000,15.30000,14.50000,15.20000,45000
06/12/2009,0000,15.00000,15.10000,14.80000,14.80000,30000
06/15/2009,0000,14.60000,15.10000,14.45000,14.95000,36000
06/16/2009,0000,14.40000,14.90000,14.40000,14.90000,17000
06/17/2009,0000,14.85000,15.00000,14.80000,14.90000,5000
06/18/2009,0000,14.65000,14.90000,14.60000,14.90000,12000
06/19/2009,0000,14.90000,15.20000,14.80000,14.95000,9000
06/22/2009,0000,15.15000,15.15000,15.05000,15.10000,31000
06/23/2009,0000,15.00000,15.00000,15.00000,15.00000,17000
06/24/2009,0000,15.15000,15.15000,15.00000,15.15000,30000
06/25/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
06/26/2009,0000,15.20000,15.40000,15.20000,15.25000,21000
06/29/2009,0000,15.25000,15.25000,15.10000,15.20000,18000
06/30/2009,0000,15.20000,15.20000,15.10000,15.10000,11000
07/01/2009,0000,15.10000,15.25000,15.10000,15.15000,15000
07/02/2009,0000,15.15000,15.80000,15.15000,15.50000,47000
07/03/2009,0000,15.30000,15.30000,15.30000,15.30000,23000
07/06/2009,0000,15.30000,15.50000,15.25000,15.50000,18000
07/07/2009,0000,15.35000,15.75000,15.35000,15.60000,97000
07/08/2009,0000,15.70000,15.70000,15.60000,15.70000,34000
07/09/2009,0000,15.90000,15.95000,15.90000,15.95000,68000
07/10/2009,0000,16.00000,16.00000,15.70000,15.85000,34000
07/13/2009,0000,15.85000,15.85000,15.50000,15.60000,67000
07/14/2009,0000,15.60000,15.80000,15.55000,15.80000,133000
07/15/2009,0000,15.95000,15.95000,15.80000,15.85000,183000
07/16/2009,0000,14.80000,14.80000,14.45000,14.60000,138000
07/17/2009,0000,14.60000,14.95000,14.50000,14.55000,54000
07/20/2009,0000,14.60000,14.75000,14.50000,14.65000,107000
07/21/2009,0000,14.65000,14.70000,14.60000,14.60000,3000
07/22/2009,0000,14.60000,14.60000,14.40000,14.60000,38000
07/23/2009,0000,14.70000,14.75000,14.50000,14.60000,26000
07/24/2009,0000,14.60000,14.80000,14.60000,14.75000,55000
07/27/2009,0000,15.50000,15.75000,14.90000,15.10000,272000
07/28/2009,0000,15.20000,15.20000,14.95000,15.15000,74000
07/29/2009,0000,15.30000,15.30000,14.75000,14.75000,78000
07/30/2009,0000,14.75000,15.10000,14.55000,14.90000,110000
07/31/2009,0000,15.15000,15.15000,14.95000,15.00000,82000
08/03/2009,0000,15.10000,15.20000,14.95000,15.20000,33000
08/04/2009,0000,15.25000,15.40000,15.20000,15.25000,97000
08/05/2009,0000,15.00000,15.40000,15.00000,15.00000,68000
08/06/2009,0000,15.00000,15.00000,14.80000,14.90000,34000
08/10/2009,0000,15.10000,15.50000,15.00000,15.30000,26000
08/11/2009,0000,15.30000,15.30000,15.20000,15.20000,83000
08/12/2009,0000,15.10000,15.20000,15.00000,15.00000,20000
08/13/2009,0000,15.45000,15.45000,15.10000,15.30000,18000
08/14/2009,0000,15.30000,15.30000,15.20000,15.30000,16000
08/17/2009,0000,15.15000,15.30000,15.00000,15.05000,89000
08/18/2009,0000,15.05000,16.10000,14.95000,16.10000,535000
08/19/2009,0000,17.20000,17.20000,16.15000,16.50000,1334000
08/20/2009,0000,16.25000,16.25000,15.75000,16.05000,246000
08/21/2009,0000,16.50000,16.50000,16.05000,16.05000,145000
08/24/2009,0000,16.45000,16.80000,16.35000,16.40000,77000
08/25/2009,0000,16.40000,16.40000,16.15000,16.35000,51000
08/26/2009,0000,16.30000,17.40000,16.30000,17.00000,534000
08/27/2009,0000,17.00000,17.10000,16.55000,16.60000,239000
08/28/2009,0000,16.50000,16.95000,16.40000,16.65000,251000
08/31/2009,0000,16.65000,17.15000,16.65000,16.80000,264000
09/01/2009,0000,17.10000,17.10000,16.75000,17.00000,242000
09/02/2009,0000,17.00000,17.35000,16.95000,17.05000,141000
09/03/2009,0000,17.30000,17.95000,17.10000,17.80000,282000
09/04/2009,0000,17.80000,17.80000,17.35000,17.45000,217000
09/07/2009,0000,17.50000,18.65000,17.50000,18.30000,532000
09/08/2009,0000,18.45000,18.45000,18.05000,18.15000,121000
09/09/2009,0000,18.25000,18.85000,18.15000,18.35000,206000
09/10/2009,0000,18.50000,18.50000,17.65000,18.10000,194000
09/11/2009,0000,17.90000,18.25000,17.80000,18.15000,47000
09/14/2009,0000,18.15000,18.55000,18.15000,18.20000,90000
09/15/2009,0000,18.00000,18.30000,18.00000,18.25000,72000
09/16/2009,0000,18.25000,18.75000,18.15000,18.40000,135000
09/17/2009,0000,18.40000,18.40000,18.10000,18.20000,59000
09/18/2009,0000,18.00000,18.30000,18.00000,18.30000,70000
09/21/2009,0000,18.30000,19.05000,18.30000,18.70000,169000
09/22/2009,0000,18.70000,19.80000,18.70000,19.45000,683000
09/23/2009,0000,19.50000,19.55000,19.20000,19.40000,337000
09/24/2009,0000,19.40000,19.45000,19.30000,19.40000,209000
09/25/2009,0000,19.30000,19.65000,19.30000,19.60000,227000
09/28/2009,0000,19.60000,19.60000,19.40000,19.40000,36000
09/29/2009,0000,19.40000,19.50000,19.25000,19.30000,70000
09/30/2009,0000,19.25000,19.35000,19.20000,19.35000,57000
10/01/2009,0000,19.35000,20.15000,19.30000,19.55000,87000
10/02/2009,0000,19.05000,19.80000,19.05000,19.80000,88000
10/05/2009,0000,19.60000,19.60000,19.45000,19.55000,59000
10/06/2009,0000,19.65000,19.65000,19.40000,19.50000,65000
10/07/2009,0000,19.40000,19.65000,19.40000,19.40000,67000
10/08/2009,0000,19.50000,19.50000,19.20000,19.30000,57000
10/09/2009,0000,19.30000,19.30000,18.55000,18.80000,102000
10/12/2009,0000,18.95000,18.95000,18.65000,18.70000,31000
10/13/2009,0000,18.60000,18.95000,18.50000,18.85000,142000
10/14/2009,0000,18.70000,19.15000,18.70000,18.90000,71000
10/15/2009,0000,19.15000,19.20000,18.90000,18.95000,163000
10/16/2009,0000,19.15000,19.15000,18.80000,19.10000,35000
10/19/2009,0000,19.10000,19.20000,18.90000,18.95000,40000
10/20/2009,0000,19.00000,19.80000,19.00000,19.40000,144000
10/21/2009,0000,19.40000,19.45000,19.30000,19.35000,65000
10/22/2009,0000,19.35000,19.50000,19.30000,19.35000,122000
10/23/2009,0000,19.40000,19.40000,19.20000,19.35000,80000
10/26/2009,0000,19.35000,19.35000,19.10000,19.30000,22000
10/27/2009,0000,19.30000,19.50000,19.00000,19.30000,295000
10/28/2009,0000,19.30000,19.30000,18.90000,18.95000,201000
10/29/2009,0000,18.75000,18.75000,18.20000,18.65000,161000
10/30/2009,0000,18.60000,19.05000,18.60000,18.80000,78000
11/02/2009,0000,18.90000,18.90000,18.65000,18.70000,64000
11/03/2009,0000,18.80000,19.40000,18.70000,19.05000,168000
11/04/2009,0000,19.15000,19.15000,18.95000,19.15000,75000
11/05/2009,0000,19.30000,19.30000,18.85000,18.85000,64000
11/06/2009,0000,18.85000,19.20000,18.80000,19.00000,214000
11/09/2009,0000,19.30000,19.30000,18.90000,18.95000,59000
11/10/2009,0000,19.10000,19.10000,18.60000,18.85000,252000
11/11/2009,0000,18.80000,18.90000,18.70000,18.80000,50000
11/12/2009,0000,18.85000,18.85000,18.80000,18.85000,90000
11/13/2009,0000,18.85000,19.15000,18.75000,18.95000,129000
11/16/2009,0000,19.05000,19.05000,18.80000,18.95000,77000
11/17/2009,0000,19.00000,19.00000,18.70000,18.70000,104000
11/18/2009,0000,18.90000,18.90000,18.70000,18.70000,78000
11/19/2009,0000,18.85000,18.85000,18.65000,18.70000,99000
11/20/2009,0000,18.85000,18.85000,18.60000,18.70000,72000
11/23/2009,0000,18.75000,18.75000,18.65000,18.70000,49000
11/24/2009,0000,18.70000,18.95000,18.70000,18.80000,65000
11/25/2009,0000,19.00000,19.20000,18.80000,18.80000,97000
11/26/2009,0000,18.90000,18.90000,18.80000,18.80000,42000
11/27/2009,0000,18.70000,18.95000,18.55000,18.55000,77000
11/30/2009,0000,18.70000,18.80000,18.60000,18.70000,53000
12/01/2009,0000,18.70000,18.85000,18.65000,18.75000,40000
12/02/2009,0000,18.95000,18.95000,18.75000,18.90000,64000
12/03/2009,0000,18.75000,18.80000,18.65000,18.65000,24000
12/04/2009,0000,18.85000,18.85000,18.65000,18.70000,24000
12/07/2009,0000,18.65000,19.40000,18.65000,19.25000,242000
12/08/2009,0000,19.25000,19.35000,19.00000,19.05000,84000
12/09/2009,0000,19.10000,20.00000,19.05000,19.60000,1775000
12/11/2009,0000,19.95000,19.95000,19.30000,19.55000,363000
12/14/2009,0000,19.75000,20.90000,19.75000,20.90000,1224000
12/15/2009,0000,21.50000,21.50000,20.35000,20.75000,602000
12/16/2009,0000,20.50000,20.65000,20.15000,20.40000,208000
12/17/2009,0000,20.40000,20.60000,19.70000,19.95000,322000
12/18/2009,0000,19.70000,20.30000,19.70000,19.90000,183000
12/21/2009,0000,19.90000,20.55000,19.90000,20.10000,465000
12/22/2009,0000,20.30000,20.40000,20.00000,20.00000,340000
12/23/2009,0000,20.50000,20.50000,20.15000,20.25000,352000
12/25/2009,0000,20.15000,20.25000,20.05000,20.10000,117000
12/25/2009,0000,20.15000,20.25000,20.05000,20.10000,117000
12/28/2009,0000,20.20000,20.65000,20.10000,20.45000,306000
12/29/2009,1230,20.55000,20.55000,20.20000,20.30000,266200
