DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.10000,31.40000,30.50000,31.10000,626000
04/03/2007,0000,31.00000,31.00000,30.60000,30.60000,80000
04/04/2007,0000,30.60000,31.30000,30.60000,30.80000,217000
04/09/2007,0000,31.00000,31.00000,30.80000,30.90000,79000
04/10/2007,0000,30.90000,30.95000,30.85000,30.95000,97000
04/11/2007,0000,30.95000,31.10000,30.90000,30.95000,230000
04/12/2007,0000,31.30000,31.80000,31.00000,31.80000,414000
04/13/2007,0000,32.00000,32.10000,31.05000,31.05000,149000
04/16/2007,0000,32.00000,32.20000,31.50000,32.20000,220000
04/17/2007,0000,32.20000,32.40000,31.00000,31.80000,184000
04/18/2007,0000,31.20000,31.30000,31.15000,31.20000,72000
04/19/2007,0000,31.20000,31.70000,31.00000,31.00000,173000
04/20/2007,0000,31.20000,31.50000,31.00000,31.50000,72000
04/23/2007,0000,31.60000,31.60000,31.15000,31.50000,53000
04/24/2007,0000,31.15000,31.50000,31.10000,31.20000,580000
04/26/2007,0000,31.25000,32.00000,31.20000,31.35000,655000
04/27/2007,0000,31.30000,32.00000,31.30000,31.45000,616000
04/30/2007,0000,31.50000,31.50000,31.20000,31.20000,229000
05/02/2007,0000,31.15000,31.50000,30.50000,31.00000,592000
05/03/2007,0000,31.00000,31.00000,30.55000,30.80000,306000
05/04/2007,0000,31.00000,31.60000,30.80000,31.40000,119000
05/07/2007,0000,31.60000,31.60000,31.20000,31.50000,291000
05/08/2007,0000,31.80000,31.80000,31.20000,31.50000,215000
05/09/2007,0000,31.65000,32.00000,31.50000,31.70000,2607000
05/10/2007,0000,31.70000,31.80000,31.65000,31.80000,213000
05/11/2007,0000,31.90000,31.90000,31.20000,31.50000,143000
05/14/2007,0000,31.25000,31.60000,31.00000,31.50000,51000
05/15/2007,0000,31.05000,31.50000,31.00000,31.45000,27000
05/16/2007,0000,31.15000,31.40000,30.10000,31.30000,65000
05/17/2007,0000,30.75000,31.10000,30.60000,30.70000,35000
05/18/2007,0000,30.70000,31.00000,30.70000,30.90000,26000
05/21/2007,0000,30.90000,31.00000,30.50000,30.50000,52000
05/22/2007,0000,30.55000,30.75000,30.50000,30.50000,28000
05/23/2007,0000,30.50000,30.70000,30.50000,30.50000,40000
05/24/2007,0000,30.60000,31.00000,30.40000,30.90000,50000
05/25/2007,0000,30.50000,30.50000,30.10000,30.20000,37000
05/28/2007,0000,30.60000,30.60000,30.00000,30.50000,79000
05/29/2007,0000,30.00000,30.20000,30.00000,30.00000,108000
05/30/2007,0000,30.10000,30.10000,29.80000,29.80000,25000
05/31/2007,0000,29.80000,30.00000,29.80000,29.80000,60000
06/04/2007,0000,29.50000,30.00000,29.15000,29.20000,531000
06/05/2007,0000,29.20000,29.50000,29.10000,29.10000,184000
06/06/2007,0000,29.40000,29.40000,29.10000,29.20000,81000
06/07/2007,0000,29.20000,29.80000,29.00000,29.80000,167000
06/08/2007,0000,29.80000,29.80000,29.70000,29.70000,5000
06/11/2007,0000,29.70000,30.80000,29.70000,30.10000,190000
06/12/2007,0000,30.10000,30.45000,29.90000,30.00000,57000
06/13/2007,0000,30.10000,30.40000,29.50000,30.00000,426000
06/14/2007,0000,30.20000,30.40000,30.00000,30.20000,88000
06/15/2007,0000,30.00000,30.70000,30.00000,30.45000,136000
06/20/2007,0000,30.20000,30.50000,29.00000,30.30000,123000
06/21/2007,0000,30.40000,30.80000,30.00000,30.50000,344000
06/22/2007,0000,30.10000,30.50000,30.00000,30.50000,194000
06/25/2007,0000,30.30000,30.80000,30.25000,30.70000,528000
06/26/2007,0000,30.80000,31.00000,30.50000,30.50000,48000
06/27/2007,0000,30.50000,30.65000,30.20000,30.50000,963000
06/28/2007,0000,30.50000,31.80000,30.30000,31.20000,501000
06/29/2007,0000,31.20000,33.00000,31.00000,32.80000,1518000
07/02/2007,0000,34.00000,34.00000,32.30000,32.40000,176000
07/03/2007,0000,32.40000,32.70000,32.40000,32.60000,499000
07/04/2007,0000,32.70000,33.20000,32.50000,32.60000,374000
07/05/2007,0000,32.60000,33.40000,32.60000,33.30000,397000
07/06/2007,0000,33.50000,33.50000,33.10000,33.40000,242000
07/09/2007,0000,33.50000,34.30000,33.50000,34.20000,1172000
07/10/2007,0000,32.50000,33.10000,32.20000,32.50000,876000
07/11/2007,0000,32.50000,32.50000,31.50000,31.50000,155000
07/12/2007,0000,32.00000,32.10000,31.50000,32.10000,168000
07/13/2007,0000,31.80000,32.80000,31.80000,32.00000,598000
07/17/2007,0000,32.00000,32.00000,31.50000,31.55000,67000
07/18/2007,0000,31.60000,32.00000,31.50000,31.80000,364000
07/19/2007,0000,31.80000,32.00000,31.60000,31.60000,174000
07/20/2007,0000,31.80000,32.00000,31.80000,32.00000,455000
07/23/2007,0000,31.90000,31.95000,31.80000,31.90000,56000
07/24/2007,0000,31.90000,32.20000,31.50000,31.50000,102000
07/25/2007,0000,31.55000,32.20000,31.40000,31.50000,561000
07/26/2007,0000,31.50000,31.50000,30.50000,30.70000,894000
07/27/2007,0000,30.45000,31.00000,30.10000,30.50000,233000
07/31/2007,0000,30.35000,30.90000,30.35000,30.85000,318000
08/01/2007,0000,30.80000,31.00000,30.65000,30.70000,70000
08/02/2007,0000,30.70000,30.80000,30.50000,30.50000,169000
08/03/2007,0000,30.50000,32.40000,30.50000,30.60000,251000
08/06/2007,0000,30.50000,30.50000,30.20000,30.40000,98000
08/07/2007,0000,30.40000,30.50000,30.40000,30.40000,28000
08/08/2007,0000,30.40000,30.50000,30.20000,30.30000,90000
08/09/2007,0000,30.30000,30.65000,30.30000,30.65000,83000
08/10/2007,0000,30.20000,30.40000,30.20000,30.30000,75000
08/14/2007,0000,30.00000,30.00000,29.00000,29.00000,154000
08/15/2007,0000,29.00000,29.00000,27.40000,28.00000,307000
08/16/2007,0000,27.40000,28.60000,26.50000,27.00000,108000
08/17/2007,0000,27.00000,27.40000,26.70000,27.40000,235000
08/20/2007,0000,27.60000,28.30000,27.60000,28.00000,219000
08/21/2007,0000,28.00000,28.00000,27.60000,27.90000,47000
08/22/2007,0000,27.90000,27.90000,27.85000,27.85000,9000
08/23/2007,0000,28.00000,28.00000,27.70000,28.00000,117000
08/24/2007,0000,28.00000,28.00000,27.60000,28.00000,144000
08/27/2007,0000,28.00000,28.45000,28.00000,28.30000,100000
08/28/2007,0000,28.30000,28.50000,28.30000,28.40000,74000
08/29/2007,0000,28.00000,28.40000,28.00000,28.35000,76000
08/30/2007,0000,28.35000,28.45000,28.20000,28.35000,80000
08/31/2007,0000,28.35000,30.30000,28.35000,29.00000,386000
09/03/2007,0000,29.05000,29.10000,28.80000,29.00000,229000
09/04/2007,0000,29.00000,29.10000,28.80000,29.00000,31000
09/05/2007,0000,29.00000,29.05000,28.65000,29.00000,28000
09/06/2007,0000,28.95000,29.00000,28.65000,28.90000,15000
09/07/2007,0000,28.90000,29.05000,28.90000,29.00000,82000
09/10/2007,0000,29.00000,29.05000,28.95000,29.00000,79000
09/11/2007,0000,29.00000,29.50000,29.00000,29.10000,188000
09/12/2007,0000,29.10000,29.15000,29.00000,29.10000,86000
09/13/2007,0000,29.00000,29.00000,28.70000,28.95000,14000
09/14/2007,0000,28.95000,29.00000,28.80000,28.80000,23000
09/17/2007,0000,28.80000,28.90000,28.60000,28.80000,68000
09/19/2007,0000,28.80000,28.90000,28.70000,28.85000,43000
09/20/2007,0000,28.85000,29.00000,28.80000,29.00000,42000
09/21/2007,0000,29.00000,29.10000,29.00000,29.05000,389000
09/26/2007,0000,29.05000,29.15000,29.00000,29.05000,484000
09/27/2007,0000,29.05000,30.00000,29.05000,29.35000,248000
09/28/2007,0000,29.65000,29.65000,29.00000,29.30000,70000
10/01/2007,0000,29.10000,29.60000,29.10000,29.45000,79000
10/02/2007,0000,29.85000,29.85000,29.55000,29.55000,55000
10/03/2007,0000,29.50000,30.15000,29.50000,30.00000,304000
10/04/2007,0000,30.00000,30.40000,30.00000,30.10000,202000
10/05/2007,0000,30.00000,30.10000,30.00000,30.10000,282000
10/08/2007,0000,30.10000,30.50000,30.00000,30.10000,297000
10/09/2007,0000,30.00000,30.00000,29.70000,29.80000,66000
10/11/2007,0000,29.80000,30.20000,29.70000,29.70000,200000
10/12/2007,0000,29.70000,29.90000,29.70000,29.80000,54000
10/15/2007,0000,29.80000,30.10000,29.80000,29.80000,304000
10/16/2007,0000,29.80000,29.90000,29.80000,29.80000,77000
10/17/2007,0000,29.80000,29.85000,29.80000,29.85000,104000
10/18/2007,0000,29.80000,29.85000,29.80000,29.85000,100000
10/19/2007,0000,29.00000,29.95000,29.00000,29.85000,201000
10/22/2007,0000,29.75000,29.75000,29.40000,29.50000,338000
10/23/2007,0000,29.50000,29.60000,29.50000,29.50000,128000
10/24/2007,0000,29.90000,29.90000,29.50000,29.75000,99000
10/25/2007,0000,29.80000,29.80000,29.60000,29.70000,24000
10/26/2007,0000,29.50000,29.70000,29.40000,29.50000,400000
10/29/2007,0000,29.20000,29.90000,29.20000,29.90000,1522000
10/30/2007,0000,29.50000,29.90000,29.45000,29.90000,1142000
10/31/2007,0000,29.45000,29.90000,29.45000,29.90000,559000
11/01/2007,0000,29.50000,29.85000,29.50000,29.80000,402000
11/02/2007,0000,29.50000,29.85000,29.50000,29.50000,858000
11/05/2007,0000,29.50000,29.55000,29.50000,29.50000,415000
11/06/2007,0000,29.50000,29.60000,29.50000,29.50000,622000
11/07/2007,0000,29.55000,29.60000,29.00000,29.00000,1705000
11/08/2007,0000,29.00000,29.80000,29.00000,29.00000,315000
11/09/2007,0000,29.10000,29.50000,29.00000,29.45000,260000
11/12/2007,0000,29.30000,29.30000,27.50000,29.05000,293000
11/13/2007,0000,28.00000,29.00000,28.00000,29.00000,307000
11/14/2007,0000,28.30000,28.70000,28.30000,28.60000,211000
11/15/2007,0000,28.60000,28.70000,28.60000,28.65000,219000
11/16/2007,0000,28.60000,28.60000,28.20000,28.60000,252000
11/19/2007,0000,28.60000,28.60000,28.20000,28.55000,11000
11/20/2007,0000,28.20000,28.55000,27.50000,28.55000,80000
11/21/2007,0000,28.50000,28.55000,28.50000,28.55000,10000
11/22/2007,0000,28.00000,28.55000,28.00000,28.40000,32000
11/23/2007,0000,28.60000,28.90000,28.50000,28.50000,188000
11/26/2007,0000,28.50000,28.80000,27.60000,28.20000,59000
11/27/2007,0000,27.50000,28.60000,27.50000,28.50000,203000
11/28/2007,0000,28.45000,28.50000,28.45000,28.50000,243000
11/29/2007,0000,28.50000,29.50000,28.50000,29.50000,302000
11/30/2007,0000,29.10000,29.80000,29.00000,29.80000,23000
12/03/2007,0000,29.25000,29.80000,29.10000,29.80000,15000
12/04/2007,0000,29.80000,29.80000,28.50000,29.05000,633000
12/05/2007,0000,28.50000,29.05000,28.50000,29.05000,10000
12/06/2007,0000,29.00000,29.00000,28.70000,28.70000,47000
12/07/2007,0000,27.75000,28.75000,27.70000,28.75000,52000
12/10/2007,0000,28.75000,29.10000,28.75000,29.05000,38000
12/11/2007,0000,29.00000,29.20000,29.00000,29.15000,26000
12/12/2007,0000,29.15000,29.15000,29.00000,29.00000,4000
12/13/2007,0000,28.50000,29.05000,28.40000,29.05000,71000
12/14/2007,0000,28.45000,28.80000,27.90000,28.80000,99000
12/17/2007,0000,28.10000,28.40000,27.95000,27.95000,13000
12/18/2007,0000,27.50000,28.50000,27.50000,28.35000,39000
12/19/2007,0000,28.35000,28.90000,28.30000,28.60000,112000
12/20/2007,0000,28.60000,28.70000,28.00000,28.60000,9000
12/21/2007,0000,29.20000,29.20000,28.20000,28.60000,23000
12/24/2007,0000,29.10000,29.10000,29.00000,29.00000,19000
12/25/2007,0000,29.00000,29.25000,28.80000,28.80000,52000
12/26/2007,0000,28.80000,29.20000,28.80000,28.80000,8000
12/27/2007,0000,28.80000,29.30000,28.80000,29.25000,50000
12/28/2007,0000,29.40000,29.40000,28.90000,29.40000,17000
12/31/2007,0000,29.35000,29.85000,29.35000,29.80000,79000
01/02/2008,0000,29.80000,30.00000,29.70000,29.80000,58000
01/03/2008,0000,29.05000,29.80000,29.00000,29.80000,135000
01/04/2008,0000,29.20000,29.50000,29.00000,29.50000,119000
01/07/2008,0000,28.85000,29.00000,28.10000,28.10000,121000
01/08/2008,0000,28.10000,28.90000,28.10000,28.85000,53000
01/09/2008,0000,28.30000,28.85000,28.15000,28.85000,139000
01/10/2008,0000,29.00000,29.40000,28.50000,29.35000,34000
01/11/2008,0000,28.60000,29.50000,28.35000,29.50000,160000
01/14/2008,0000,28.60000,29.50000,28.55000,28.60000,106000
01/15/2008,0000,28.60000,29.00000,28.25000,28.50000,230000
01/16/2008,0000,28.20000,28.40000,27.80000,27.80000,182000
01/17/2008,0000,27.60000,28.40000,27.60000,28.00000,656000
01/18/2008,0000,27.80000,28.50000,27.80000,28.50000,719000
01/21/2008,0000,28.00000,28.45000,28.00000,28.00000,158000
01/22/2008,0000,28.00000,28.00000,26.95000,27.00000,344000
01/23/2008,0000,27.70000,27.80000,26.25000,27.50000,36000
01/24/2008,0000,27.70000,27.80000,27.20000,27.50000,29000
01/25/2008,0000,27.70000,27.70000,27.30000,27.70000,14000
01/28/2008,0000,27.40000,27.70000,27.40000,27.60000,13000
01/29/2008,0000,27.50000,27.60000,27.40000,27.60000,14000
01/30/2008,0000,27.50000,27.70000,27.20000,27.70000,9000
01/31/2008,0000,27.25000,27.35000,26.50000,26.80000,111000
02/01/2008,0000,26.80000,26.90000,26.50000,26.50000,282000
02/12/2008,0000,26.50000,27.90000,26.50000,26.50000,280000
02/13/2008,0000,26.60000,27.00000,26.55000,26.60000,50000
02/14/2008,0000,26.95000,27.40000,26.95000,27.40000,18000
02/15/2008,0000,27.40000,27.40000,26.65000,26.65000,53000
02/18/2008,0000,26.70000,27.20000,26.70000,26.95000,62000
02/19/2008,0000,27.00000,27.40000,26.90000,27.40000,60000
02/20/2008,0000,27.50000,27.80000,27.40000,27.40000,56000
02/21/2008,0000,27.20000,27.60000,27.00000,27.35000,55000
02/22/2008,0000,27.00000,27.10000,26.80000,26.95000,65000
02/25/2008,0000,26.60000,27.80000,26.60000,27.00000,57000
02/26/2008,0000,27.00000,27.30000,26.90000,27.00000,123000
02/27/2008,0000,27.00000,27.00000,26.90000,26.95000,76000
02/29/2008,0000,26.95000,27.05000,26.90000,27.00000,90000
03/03/2008,0000,26.50000,26.80000,26.30000,26.60000,197000
03/04/2008,0000,26.60000,26.95000,26.30000,26.95000,188000
03/05/2008,0000,26.75000,26.80000,26.40000,26.50000,177000
03/06/2008,0000,26.40000,26.70000,26.40000,26.50000,116000
03/07/2008,0000,26.50000,26.50000,25.60000,26.10000,285000
03/10/2008,0000,26.00000,26.40000,26.00000,26.20000,24000
03/11/2008,0000,26.40000,26.55000,26.00000,26.45000,162000
03/12/2008,0000,26.60000,27.40000,26.60000,27.00000,287000
03/13/2008,0000,26.70000,26.95000,26.70000,26.70000,58000
03/14/2008,0000,27.00000,27.00000,26.70000,27.00000,39000
03/18/2008,0000,26.50000,26.95000,26.30000,26.40000,137000
03/19/2008,0000,26.50000,27.00000,26.40000,26.60000,103000
03/20/2008,0000,26.30000,26.80000,26.30000,26.75000,257000
03/21/2008,0000,26.75000,27.00000,26.70000,27.00000,96000
03/25/2008,0000,27.80000,28.10000,27.80000,27.80000,283000
03/26/2008,0000,27.50000,27.95000,27.50000,27.80000,108000
03/27/2008,0000,27.80000,27.90000,27.30000,27.35000,154000
03/28/2008,0000,27.50000,28.70000,27.50000,28.30000,721000
03/31/2008,0000,28.80000,28.90000,28.50000,28.80000,140000
04/01/2008,0000,28.80000,28.80000,28.30000,28.50000,146000
04/02/2008,0000,28.00000,28.60000,27.75000,28.45000,137000
04/03/2008,0000,27.70000,28.00000,27.70000,27.85000,134000
04/07/2008,0000,29.00000,29.00000,28.50000,28.80000,223000
04/08/2008,0000,28.80000,28.80000,28.25000,28.30000,37000
04/09/2008,0000,28.30000,28.30000,28.20000,28.30000,50000
04/10/2008,0000,28.30000,28.50000,28.05000,28.10000,108000
04/11/2008,0000,28.00000,28.20000,28.00000,28.05000,148000
04/14/2008,0000,28.10000,28.40000,28.10000,28.25000,82000
04/15/2008,0000,28.20000,28.30000,28.10000,28.30000,150000
04/16/2008,0000,28.20000,28.30000,28.20000,28.20000,70000
04/17/2008,0000,28.30000,28.30000,28.15000,28.15000,132000
04/18/2008,0000,28.30000,28.35000,28.20000,28.35000,36000
04/21/2008,0000,28.50000,28.70000,28.00000,28.00000,567000
04/22/2008,0000,28.35000,28.35000,28.00000,28.00000,39000
04/23/2008,0000,28.35000,28.35000,28.00000,28.00000,63000
04/24/2008,0000,28.10000,28.10000,27.95000,28.00000,146000
04/25/2008,0000,28.00000,28.00000,27.85000,27.90000,178000
04/28/2008,0000,28.15000,28.30000,27.95000,28.20000,1167000
04/29/2008,0000,29.80000,29.80000,28.40000,28.60000,1174000
04/30/2008,0000,28.60000,28.60000,28.10000,28.10000,208000
05/02/2008,0000,28.20000,28.20000,27.85000,28.00000,677000
05/05/2008,0000,28.30000,28.50000,27.95000,28.00000,1052000
05/06/2008,0000,28.40000,28.40000,28.05000,28.15000,109000
05/07/2008,0000,28.20000,28.30000,28.00000,28.10000,133000
05/08/2008,0000,28.10000,28.15000,27.95000,27.95000,349000
05/09/2008,0000,28.00000,28.15000,27.95000,28.00000,480000
05/12/2008,0000,28.00000,28.05000,27.90000,27.95000,216000
05/13/2008,0000,28.00000,28.20000,27.90000,27.95000,467000
05/14/2008,0000,28.00000,28.05000,27.90000,28.00000,394000
05/15/2008,0000,28.20000,28.25000,27.95000,28.05000,650000
05/16/2008,0000,28.15000,28.20000,27.95000,28.05000,677000
05/19/2008,0000,28.45000,29.10000,28.10000,28.85000,600000
05/20/2008,0000,28.85000,28.85000,28.50000,28.50000,254000
05/21/2008,0000,28.35000,28.40000,28.20000,28.35000,122000
05/22/2008,0000,28.30000,28.55000,28.25000,28.50000,371000
05/23/2008,0000,29.00000,29.10000,28.75000,28.80000,385000
05/26/2008,0000,29.00000,29.30000,28.70000,28.80000,192000
05/27/2008,0000,28.90000,29.75000,28.90000,29.50000,580000
05/28/2008,0000,29.50000,29.75000,29.50000,29.50000,358000
05/29/2008,0000,29.50000,30.00000,29.50000,29.75000,261000
05/30/2008,0000,29.75000,29.75000,28.80000,29.50000,260000
06/02/2008,0000,29.50000,29.65000,29.10000,29.50000,137000
06/03/2008,0000,29.50000,29.50000,28.80000,29.20000,72000
06/04/2008,0000,28.80000,29.00000,28.55000,29.00000,36000
06/05/2008,0000,29.00000,29.00000,28.55000,28.80000,30000
06/06/2008,0000,29.00000,29.00000,28.20000,28.70000,158000
06/10/2008,0000,29.00000,29.00000,28.00000,28.65000,88000
06/11/2008,0000,28.15000,28.40000,27.60000,27.60000,108000
06/12/2008,0000,27.20000,28.00000,27.20000,28.00000,102000
06/13/2008,0000,28.00000,28.00000,27.90000,28.00000,14000
06/16/2008,0000,28.00000,28.20000,27.60000,28.00000,45000
06/17/2008,0000,28.00000,28.00000,27.50000,28.00000,63000
06/18/2008,0000,27.90000,28.00000,27.80000,28.00000,68000
06/19/2008,0000,28.00000,28.00000,27.65000,28.00000,58000
06/20/2008,0000,28.00000,28.00000,27.70000,27.95000,74000
06/23/2008,0000,27.50000,27.90000,27.50000,27.80000,73000
06/24/2008,0000,27.80000,27.80000,27.20000,27.80000,73000
06/25/2008,0000,27.70000,28.15000,27.70000,28.15000,228000
06/26/2008,0000,28.15000,28.20000,27.95000,27.95000,273000
06/27/2008,0000,27.80000,27.95000,27.30000,27.80000,177000
06/30/2008,0000,27.55000,27.80000,27.30000,27.80000,254000
07/01/2008,0000,27.70000,27.80000,27.50000,27.60000,145000
07/02/2008,0000,27.60000,27.60000,27.20000,27.40000,221000
07/03/2008,0000,27.00000,27.35000,27.00000,27.20000,315000
07/04/2008,0000,27.30000,27.40000,27.00000,27.30000,36000
07/07/2008,0000,27.20000,27.30000,27.00000,27.10000,120000
07/08/2008,0000,27.10000,27.10000,26.70000,27.10000,173000
07/09/2008,0000,27.40000,27.40000,26.70000,27.00000,61000
07/10/2008,0000,26.50000,27.00000,26.50000,27.00000,41000
07/11/2008,0000,27.00000,27.00000,26.80000,27.00000,55000
07/14/2008,0000,27.20000,27.40000,27.20000,27.20000,51000
07/15/2008,0000,27.00000,27.20000,27.00000,27.00000,57000
07/16/2008,0000,27.00000,27.00000,26.50000,26.90000,56000
07/17/2008,0000,27.00000,27.00000,26.85000,26.90000,70000
07/18/2008,0000,26.80000,26.80000,26.50000,26.60000,23000
07/21/2008,0000,26.60000,26.90000,26.60000,26.90000,47000
07/22/2008,0000,26.80000,27.80000,26.80000,27.45000,117000
07/23/2008,0000,27.50000,27.60000,27.40000,27.50000,72000
07/24/2008,0000,27.60000,27.85000,27.60000,27.70000,306000
07/25/2008,0000,27.70000,28.45000,27.70000,28.10000,59000
07/29/2008,0000,28.20000,28.20000,27.70000,27.75000,45000
07/30/2008,0000,27.80000,28.20000,27.80000,27.80000,72000
07/31/2008,0000,27.80000,28.00000,27.70000,27.80000,94000
08/01/2008,0000,27.80000,28.10000,27.80000,27.80000,187000
08/04/2008,0000,27.80000,28.00000,27.80000,27.80000,323000
08/05/2008,0000,24.30000,25.00000,24.30000,24.90000,133000
08/06/2008,0000,25.00000,25.60000,24.90000,25.60000,44000
08/07/2008,0000,25.45000,25.70000,25.20000,25.60000,158000
08/08/2008,0000,25.60000,25.85000,25.20000,25.60000,96000
08/11/2008,0000,25.60000,25.70000,25.60000,25.65000,38000
08/12/2008,0000,25.80000,26.30000,25.80000,26.20000,104000
08/13/2008,0000,26.20000,26.35000,26.20000,26.30000,154000
08/14/2008,0000,26.30000,26.90000,26.30000,26.90000,97000
08/15/2008,0000,26.50000,27.00000,26.50000,27.00000,498000
08/18/2008,0000,27.00000,27.10000,26.80000,26.80000,126000
08/19/2008,0000,26.60000,26.95000,26.00000,26.80000,286000
08/20/2008,0000,26.80000,26.90000,26.75000,26.80000,63000
08/21/2008,0000,26.80000,26.85000,26.50000,26.80000,70000
08/22/2008,0000,26.80000,26.80000,26.50000,26.80000,81000
08/25/2008,0000,26.80000,26.80000,26.70000,26.80000,59000
08/26/2008,0000,26.80000,26.80000,26.55000,26.80000,68000
08/27/2008,0000,26.80000,26.80000,26.55000,26.60000,38000
08/28/2008,0000,26.75000,26.80000,26.60000,26.80000,90000
08/29/2008,0000,26.80000,27.30000,26.80000,27.10000,88000
09/01/2008,0000,26.80000,26.80000,26.80000,26.80000,36000
09/02/2008,0000,26.80000,26.80000,26.80000,26.80000,57000
09/03/2008,0000,26.70000,26.80000,26.40000,26.70000,65000
09/04/2008,0000,26.55000,26.70000,26.40000,26.70000,104000
09/05/2008,0000,26.45000,26.50000,26.30000,26.40000,74000
09/08/2008,0000,26.50000,26.65000,26.50000,26.55000,60000
09/09/2008,0000,26.10000,26.40000,25.60000,26.40000,106000
09/10/2008,0000,26.40000,26.55000,26.40000,26.50000,67000
09/11/2008,0000,26.50000,26.50000,26.20000,26.35000,67000
09/12/2008,0000,26.20000,26.35000,26.00000,26.30000,77000
09/15/2008,0000,26.00000,26.00000,25.90000,26.00000,73000
09/16/2008,0000,25.60000,25.80000,25.20000,25.80000,158000
09/17/2008,0000,25.50000,25.75000,25.50000,25.75000,250000
09/18/2008,0000,25.50000,25.50000,25.00000,25.20000,237000
09/19/2008,0000,25.20000,25.70000,25.20000,25.60000,42000
09/22/2008,0000,25.00000,25.50000,25.00000,25.40000,44000
09/23/2008,0000,25.20000,25.40000,25.20000,25.40000,43000
09/24/2008,0000,25.00000,26.00000,24.95000,25.40000,180000
09/25/2008,0000,25.00000,25.40000,25.00000,25.00000,86000
09/26/2008,0000,25.00000,25.00000,24.90000,24.90000,18000
09/30/2008,0000,23.50000,24.80000,23.50000,24.70000,52000
10/01/2008,0000,24.50000,24.70000,24.45000,24.60000,79000
10/02/2008,0000,23.20000,24.55000,23.20000,23.80000,48000
10/03/2008,0000,23.30000,23.65000,23.10000,23.35000,106000
10/06/2008,0000,23.00000,23.00000,22.70000,22.80000,131000
10/07/2008,0000,22.50000,23.00000,22.50000,22.50000,78000
10/08/2008,0000,22.00000,22.00000,20.95000,20.95000,264000
10/09/2008,0000,20.95000,21.50000,20.00000,21.00000,132000
10/13/2008,0000,20.50000,20.50000,20.30000,20.30000,64000
10/14/2008,0000,20.30000,20.30000,20.15000,20.30000,120000
10/15/2008,0000,20.30000,20.30000,19.60000,19.95000,177000
10/16/2008,0000,19.50000,19.50000,19.30000,19.30000,6000
10/17/2008,0000,19.50000,19.50000,18.65000,18.65000,76000
10/20/2008,0000,18.00000,18.05000,18.00000,18.00000,70000
10/21/2008,0000,18.00000,18.00000,17.40000,17.50000,104000
10/22/2008,0000,17.00000,17.10000,16.90000,16.90000,145000
10/23/2008,0000,16.35000,16.35000,16.35000,16.35000,108000
10/24/2008,0000,15.80000,17.45000,15.80000,17.40000,767000
10/27/2008,0000,16.50000,17.20000,16.20000,17.00000,69000
10/28/2008,0000,17.00000,17.00000,15.90000,16.40000,43000
10/29/2008,0000,15.50000,16.35000,15.50000,15.90000,81000
10/30/2008,0000,16.40000,17.00000,15.95000,16.70000,145000
10/31/2008,0000,16.00000,17.00000,16.00000,16.95000,59000
11/03/2008,0000,17.20000,17.30000,16.50000,17.20000,131000
11/04/2008,0000,16.70000,17.25000,16.70000,17.20000,54000
11/05/2008,0000,16.90000,17.50000,16.90000,17.30000,61000
11/06/2008,0000,16.30000,17.00000,16.30000,17.00000,88000
11/07/2008,0000,16.40000,17.00000,16.40000,16.90000,132000
11/10/2008,0000,16.80000,17.50000,16.75000,17.45000,87000
11/11/2008,0000,17.25000,17.25000,17.00000,17.00000,22000
11/12/2008,0000,17.00000,17.00000,16.90000,17.00000,14000
11/13/2008,0000,16.90000,16.90000,16.60000,16.75000,28000
11/14/2008,0000,16.70000,17.00000,16.50000,16.70000,40000
11/17/2008,0000,16.70000,17.00000,16.60000,16.70000,34000
11/18/2008,0000,16.70000,16.70000,16.35000,16.70000,18000
11/19/2008,0000,16.50000,16.70000,16.50000,16.70000,11000
11/20/2008,0000,16.50000,16.50000,16.35000,16.50000,17000
11/21/2008,0000,16.50000,16.70000,16.50000,16.70000,55000
11/24/2008,0000,17.00000,17.00000,16.95000,16.95000,6000
11/25/2008,0000,16.90000,16.90000,16.50000,16.50000,19000
11/26/2008,0000,16.50000,17.00000,16.50000,17.00000,36000
11/27/2008,0000,16.90000,16.90000,16.60000,16.60000,32000
11/28/2008,0000,16.70000,16.70000,16.60000,16.70000,8000
12/01/2008,0000,16.90000,16.90000,16.80000,16.80000,6000
12/02/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
12/03/2008,0000,16.50000,16.70000,16.50000,16.50000,29000
12/04/2008,0000,16.60000,16.60000,16.20000,16.30000,16000
12/05/2008,0000,16.20000,16.50000,16.20000,16.50000,8000
12/08/2008,0000,16.60000,16.60000,16.05000,16.25000,12000
12/09/2008,0000,16.20000,16.20000,16.20000,16.20000,8000
12/10/2008,0000,16.20000,16.50000,16.20000,16.25000,26000
12/11/2008,0000,16.20000,17.35000,16.10000,17.00000,92000
12/12/2008,0000,17.00000,17.00000,16.55000,16.85000,64000
12/15/2008,0000,16.85000,16.85000,16.80000,16.80000,4000
12/17/2008,0000,16.90000,16.90000,16.60000,16.60000,8000
12/18/2008,0000,16.60000,16.60000,16.60000,16.60000,12000
12/19/2008,0000,16.30000,16.50000,16.30000,16.50000,5000
12/22/2008,0000,16.70000,16.90000,16.50000,16.50000,11000
12/24/2008,0000,16.50000,16.85000,16.50000,16.85000,115000
12/25/2008,0000,17.00000,17.00000,16.55000,16.85000,34000
12/26/2008,0000,16.80000,16.95000,16.80000,16.95000,10000
12/30/2008,0000,16.50000,16.80000,16.50000,16.80000,15000
12/31/2008,0000,16.60000,16.80000,16.60000,16.70000,464000
01/05/2009,0000,16.90000,16.90000,16.85000,16.85000,18000
01/06/2009,0000,16.90000,17.00000,16.90000,17.00000,32000
01/08/2009,0000,16.50000,16.55000,16.50000,16.50000,28000
01/09/2009,0000,16.80000,16.80000,16.50000,16.80000,6000
01/13/2009,0000,16.90000,16.90000,16.00000,16.75000,26000
01/14/2009,0000,16.75000,16.75000,16.75000,16.75000,23000
01/15/2009,0000,16.20000,16.60000,16.20000,16.60000,16000
01/16/2009,0000,16.30000,16.75000,16.10000,16.75000,58000
01/19/2009,0000,16.50000,16.80000,16.50000,16.80000,3000
01/20/2009,0000,16.50000,16.70000,16.50000,16.70000,7000
01/21/2009,0000,16.60000,16.70000,16.00000,16.70000,48000
02/03/2009,0000,16.50000,16.70000,16.50000,16.50000,34000
02/04/2009,0000,16.55000,16.60000,16.30000,16.60000,42000
02/05/2009,0000,16.60000,16.60000,16.60000,16.60000,6000
02/06/2009,0000,16.70000,16.70000,16.70000,16.70000,6000
02/09/2009,0000,16.70000,16.70000,16.50000,16.50000,8000
02/10/2009,0000,16.10000,16.30000,16.00000,16.30000,44000
02/11/2009,0000,16.35000,16.35000,16.30000,16.35000,504000
02/12/2009,0000,16.40000,16.40000,16.25000,16.25000,8000
02/13/2009,0000,16.10000,16.20000,16.00000,16.20000,18000
02/16/2009,0000,16.00000,16.30000,16.00000,16.30000,53000
02/17/2009,0000,16.10000,16.25000,16.00000,16.25000,116000
02/18/2009,0000,16.00000,16.20000,16.00000,16.00000,15000
02/19/2009,0000,16.00000,16.25000,16.00000,16.05000,107000
02/20/2009,0000,16.05000,16.05000,16.00000,16.00000,13000
02/23/2009,0000,15.60000,15.95000,15.40000,15.80000,66000
02/24/2009,0000,15.80000,15.80000,15.70000,15.75000,20000
02/25/2009,0000,15.50000,15.75000,15.50000,15.70000,20000
02/26/2009,0000,15.60000,15.70000,15.60000,15.70000,10000
02/27/2009,0000,15.70000,15.70000,15.70000,15.70000,5000
03/02/2009,0000,15.55000,15.65000,15.00000,15.65000,24000
03/03/2009,0000,15.05000,15.60000,15.00000,15.60000,32000
03/04/2009,0000,15.45000,15.55000,15.05000,15.05000,325000
03/05/2009,0000,15.30000,15.45000,15.00000,15.45000,298000
03/06/2009,0000,15.10000,15.30000,15.10000,15.30000,9000
03/09/2009,0000,15.00000,15.00000,15.00000,15.00000,23000
03/10/2009,0000,15.00000,15.25000,15.00000,15.10000,347000
03/11/2009,0000,15.20000,15.25000,15.00000,15.20000,125000
03/12/2009,0000,15.35000,15.35000,15.00000,15.00000,140000
03/13/2009,0000,15.05000,15.30000,15.00000,15.20000,91000
03/16/2009,0000,15.30000,15.95000,15.30000,15.90000,140000
03/17/2009,0000,15.90000,15.90000,15.35000,15.55000,244000
03/18/2009,0000,15.55000,15.60000,15.40000,15.40000,95000
03/19/2009,0000,15.40000,15.55000,15.20000,15.50000,107000
03/20/2009,0000,15.40000,15.60000,15.20000,15.30000,145000
03/23/2009,0000,15.60000,15.60000,15.05000,15.10000,264000
03/24/2009,0000,15.30000,15.40000,15.05000,15.40000,833000
03/25/2009,0000,15.40000,16.45000,15.40000,16.45000,1265000
03/26/2009,0000,16.90000,16.90000,16.30000,16.55000,804000
03/27/2009,0000,16.60000,17.30000,16.50000,16.55000,1129000
03/30/2009,0000,16.70000,16.70000,15.65000,15.65000,379000
03/31/2009,0000,15.50000,15.95000,15.50000,15.80000,221000
04/01/2009,0000,15.80000,16.10000,15.80000,15.90000,320000
04/02/2009,0000,16.00000,16.65000,16.00000,16.50000,664000
04/03/2009,0000,16.70000,17.00000,16.50000,16.80000,581000
04/06/2009,0000,16.90000,17.30000,16.70000,17.05000,1115000
04/07/2009,0000,17.00000,17.70000,16.85000,17.35000,1144000
04/08/2009,0000,17.35000,17.70000,17.00000,17.00000,619000
04/09/2009,0000,17.05000,17.40000,17.05000,17.10000,781000
04/10/2009,0000,17.25000,17.85000,17.25000,17.50000,1143000
04/13/2009,0000,17.55000,17.80000,17.50000,17.50000,965000
04/14/2009,0000,17.50000,17.50000,17.00000,17.25000,735000
04/15/2009,0000,17.10000,17.15000,16.80000,16.85000,652000
04/16/2009,0000,16.90000,17.15000,16.80000,17.10000,669000
04/17/2009,0000,17.20000,17.25000,16.00000,16.20000,856000
04/20/2009,0000,16.20000,16.35000,15.90000,16.00000,202000
04/21/2009,0000,16.00000,16.20000,15.60000,16.15000,202000
04/22/2009,0000,16.35000,16.35000,15.90000,16.10000,124000
04/23/2009,0000,16.10000,16.10000,15.90000,16.05000,176000
04/24/2009,0000,16.05000,16.80000,16.05000,16.40000,204000
04/27/2009,0000,16.80000,16.80000,16.10000,16.40000,231000
04/28/2009,0000,16.35000,16.35000,15.80000,16.05000,271000
04/29/2009,0000,16.05000,16.05000,15.55000,15.90000,139000
04/30/2009,0000,16.00000,16.65000,16.00000,16.55000,274000
05/04/2009,0000,16.35000,16.50000,15.40000,16.40000,235000
05/05/2009,0000,16.20000,16.65000,16.20000,16.40000,369000
05/06/2009,0000,16.40000,16.60000,16.30000,16.50000,240000
05/07/2009,0000,16.60000,17.25000,16.60000,16.70000,407000
05/08/2009,0000,16.70000,16.95000,16.40000,16.50000,235000
05/11/2009,0000,17.10000,17.10000,16.70000,16.75000,459000
05/12/2009,0000,16.75000,16.75000,16.05000,16.30000,254000
05/13/2009,0000,16.05000,16.65000,16.05000,16.35000,137000
05/14/2009,0000,16.30000,16.30000,16.05000,16.10000,217000
05/15/2009,0000,16.10000,16.35000,16.10000,16.15000,237000
05/18/2009,0000,16.15000,16.25000,16.00000,16.20000,218000
05/19/2009,0000,16.30000,16.40000,15.65000,16.00000,424000
05/20/2009,0000,16.00000,16.10000,15.85000,15.90000,282000
05/21/2009,0000,15.85000,16.40000,15.80000,16.30000,210000
05/22/2009,0000,16.05000,16.35000,16.05000,16.30000,220000
05/25/2009,0000,16.35000,16.45000,16.15000,16.30000,225000
05/26/2009,0000,16.30000,16.40000,16.05000,16.10000,314000
05/27/2009,0000,16.15000,16.40000,16.15000,16.25000,195000
06/01/2009,0000,16.40000,16.45000,16.20000,16.30000,154000
06/02/2009,0000,16.45000,17.00000,16.40000,16.70000,780000
06/03/2009,0000,16.65000,16.65000,16.20000,16.45000,427000
06/04/2009,0000,16.75000,16.80000,16.35000,16.45000,364000
06/05/2009,0000,16.50000,16.50000,16.35000,16.40000,140000
06/08/2009,0000,16.50000,16.65000,16.45000,16.60000,398000
06/09/2009,0000,16.70000,16.70000,16.00000,16.05000,338000
06/10/2009,0000,16.10000,16.20000,16.05000,16.10000,226000
06/11/2009,0000,16.10000,16.15000,16.05000,16.10000,193000
06/12/2009,0000,16.10000,16.35000,16.05000,16.10000,420000
06/15/2009,0000,16.00000,16.05000,15.70000,15.90000,333000
06/16/2009,0000,15.90000,16.00000,15.80000,15.90000,317000
06/17/2009,0000,15.90000,16.10000,15.90000,16.00000,65000
06/18/2009,0000,16.00000,16.05000,15.95000,15.95000,128000
06/19/2009,0000,15.95000,16.10000,15.90000,16.00000,128000
06/22/2009,0000,16.00000,16.10000,15.95000,16.00000,118000
06/23/2009,0000,16.00000,16.00000,15.65000,16.00000,253000
06/24/2009,0000,16.00000,16.10000,15.90000,16.00000,123000
06/25/2009,0000,16.05000,16.25000,16.00000,16.20000,100000
06/26/2009,0000,16.10000,16.20000,16.10000,16.15000,51000
06/29/2009,0000,16.00000,16.25000,16.00000,16.25000,81000
06/30/2009,0000,16.30000,16.90000,16.20000,16.60000,427000
07/01/2009,0000,16.60000,16.90000,16.60000,16.75000,416000
07/02/2009,0000,16.75000,16.85000,16.50000,16.80000,203000
07/03/2009,0000,16.60000,16.80000,16.50000,16.80000,99000
07/06/2009,0000,16.80000,16.95000,16.65000,16.90000,120000
07/07/2009,0000,16.95000,16.95000,16.80000,16.85000,476000
07/08/2009,0000,16.75000,17.05000,16.75000,16.80000,982000
07/09/2009,0000,15.60000,15.65000,15.20000,15.60000,180000
07/10/2009,0000,15.60000,15.65000,15.60000,15.65000,79000
07/13/2009,0000,15.60000,15.65000,15.40000,15.45000,48000
07/14/2009,0000,15.45000,15.65000,15.40000,15.50000,68000
07/15/2009,0000,15.60000,15.60000,15.45000,15.45000,65000
07/16/2009,0000,15.70000,15.70000,15.45000,15.60000,105000
07/17/2009,0000,15.60000,16.50000,15.60000,16.50000,356000
07/20/2009,0000,16.40000,17.00000,16.40000,16.50000,409000
07/21/2009,0000,16.60000,16.90000,16.50000,16.55000,166000
07/22/2009,0000,16.70000,16.75000,16.50000,16.60000,395000
07/23/2009,0000,16.65000,16.65000,16.50000,16.60000,94000
07/24/2009,0000,16.80000,16.80000,16.50000,16.50000,158000
07/27/2009,0000,16.50000,16.80000,16.50000,16.50000,111000
07/28/2009,0000,16.60000,16.90000,16.60000,16.80000,206000
07/29/2009,0000,16.80000,16.80000,16.65000,16.70000,106000
07/30/2009,0000,16.70000,16.70000,16.60000,16.70000,66000
07/31/2009,0000,16.70000,16.85000,16.70000,16.80000,287000
08/03/2009,0000,16.85000,17.10000,16.85000,17.05000,312000
08/04/2009,0000,17.30000,18.20000,17.30000,17.95000,1358000
08/05/2009,0000,18.00000,18.10000,17.35000,17.35000,262000
08/06/2009,0000,17.30000,17.35000,17.00000,17.30000,132000
08/10/2009,0000,17.30000,17.30000,17.10000,17.15000,89000
08/11/2009,0000,17.15000,17.15000,16.75000,16.90000,102000
08/12/2009,0000,16.90000,17.15000,16.85000,17.00000,127000
08/13/2009,0000,16.90000,17.10000,16.90000,17.10000,85000
08/14/2009,0000,17.10000,17.15000,16.90000,16.90000,120000
08/17/2009,0000,17.00000,17.00000,16.80000,16.95000,143000
08/18/2009,0000,16.95000,16.95000,16.60000,16.60000,103000
08/19/2009,0000,16.60000,16.70000,16.50000,16.65000,98000
08/20/2009,0000,16.50000,16.60000,16.50000,16.50000,64000
08/21/2009,0000,16.55000,16.80000,16.35000,16.50000,65000
08/24/2009,0000,16.50000,16.75000,16.40000,16.50000,120000
08/25/2009,0000,16.70000,16.75000,16.50000,16.60000,42000
08/26/2009,0000,16.60000,16.80000,16.60000,16.80000,132000
08/27/2009,0000,16.80000,16.80000,16.50000,16.80000,152000
08/28/2009,0000,16.80000,16.90000,16.75000,16.90000,199000
08/31/2009,0000,16.90000,17.05000,16.80000,17.00000,245000
09/01/2009,0000,17.05000,17.05000,16.90000,17.00000,198000
09/02/2009,0000,17.00000,17.90000,17.00000,17.70000,1531000
09/03/2009,0000,17.65000,18.15000,17.35000,17.70000,1092000
09/04/2009,0000,17.70000,17.80000,17.10000,17.45000,314000
09/07/2009,0000,17.50000,17.65000,17.45000,17.55000,490000
09/08/2009,0000,17.60000,17.85000,17.55000,17.80000,508000
09/09/2009,0000,17.80000,17.90000,17.65000,17.75000,419000
09/10/2009,0000,17.75000,17.90000,17.60000,17.60000,432000
09/11/2009,0000,17.60000,17.80000,17.60000,17.80000,402000
09/14/2009,0000,17.90000,17.90000,17.60000,17.80000,422000
09/15/2009,0000,17.80000,17.85000,17.70000,17.80000,299000
09/16/2009,0000,17.85000,17.85000,17.55000,17.70000,283000
09/17/2009,0000,17.80000,17.90000,17.60000,17.90000,182000
09/18/2009,0000,18.00000,18.50000,17.95000,18.50000,316000
09/21/2009,0000,18.50000,19.75000,18.50000,19.50000,615000
09/22/2009,0000,19.50000,19.50000,18.90000,19.30000,1355000
09/23/2009,0000,19.30000,19.50000,19.20000,19.30000,219000
09/24/2009,0000,19.30000,19.40000,19.20000,19.35000,121000
09/25/2009,0000,19.35000,20.70000,19.35000,20.35000,753000
09/28/2009,0000,20.35000,20.60000,20.00000,20.50000,186000
09/29/2009,0000,20.50000,21.40000,20.50000,20.60000,205000
09/30/2009,0000,20.60000,20.90000,20.05000,20.60000,304000
10/01/2009,0000,20.60000,21.10000,20.55000,20.90000,947000
10/02/2009,0000,20.35000,20.80000,20.25000,20.55000,300000
10/05/2009,0000,20.20000,20.85000,20.10000,20.60000,310000
10/06/2009,0000,20.60000,20.90000,20.30000,20.30000,427000
10/07/2009,0000,20.30000,20.35000,19.80000,20.00000,223000
10/08/2009,0000,20.50000,20.50000,20.05000,20.25000,141000
10/09/2009,0000,20.15000,20.20000,19.90000,20.20000,104000
10/12/2009,0000,20.20000,20.50000,20.05000,20.45000,127000
10/13/2009,0000,20.55000,20.55000,20.10000,20.50000,112000
10/14/2009,0000,20.50000,20.70000,20.30000,20.65000,148000
10/15/2009,0000,20.65000,21.00000,20.50000,20.85000,125000
10/16/2009,0000,20.85000,21.80000,20.50000,21.80000,270000
10/19/2009,0000,21.70000,21.70000,21.00000,21.70000,398000
10/20/2009,0000,21.65000,21.80000,21.20000,21.80000,207000
10/21/2009,0000,21.55000,22.00000,21.50000,22.00000,308000
10/22/2009,0000,22.00000,22.50000,21.60000,22.00000,2058000
10/23/2009,0000,22.00000,22.00000,21.60000,22.00000,135000
10/26/2009,0000,21.80000,21.80000,21.60000,21.80000,214000
10/27/2009,0000,21.60000,21.65000,21.40000,21.50000,167000
10/28/2009,0000,21.30000,21.40000,21.20000,21.20000,85000
10/29/2009,0000,20.95000,20.95000,19.75000,20.20000,928000
10/30/2009,0000,20.20000,20.40000,19.20000,19.75000,120000
11/02/2009,0000,18.80000,19.20000,18.40000,18.50000,749000
11/03/2009,0000,18.25000,19.75000,18.25000,19.75000,317000
11/04/2009,0000,19.75000,20.00000,19.20000,20.00000,123000
11/05/2009,0000,19.90000,20.50000,19.90000,20.30000,79000
11/06/2009,0000,20.30000,20.40000,20.00000,20.40000,111000
11/09/2009,0000,20.50000,20.50000,20.40000,20.50000,49000
11/10/2009,0000,20.50000,21.20000,20.30000,20.30000,309000
11/11/2009,0000,20.30000,20.50000,20.30000,20.30000,164000
11/12/2009,0000,20.30000,20.35000,20.20000,20.25000,139000
11/13/2009,0000,20.25000,20.50000,20.05000,20.10000,190000
11/16/2009,0000,20.15000,20.50000,20.10000,20.30000,110000
11/17/2009,0000,20.30000,20.45000,20.10000,20.10000,228000
11/18/2009,0000,20.10000,20.50000,20.10000,20.50000,135000
11/19/2009,0000,20.30000,20.50000,20.05000,20.50000,253000
11/20/2009,0000,20.30000,20.60000,20.20000,20.60000,126000
11/23/2009,0000,20.60000,21.00000,20.50000,20.90000,32000
11/24/2009,0000,20.90000,20.90000,20.70000,20.75000,19000
11/25/2009,0000,20.70000,20.70000,20.30000,20.35000,45000
11/26/2009,0000,20.50000,20.75000,20.50000,20.75000,126000
11/27/2009,0000,20.60000,20.90000,20.50000,20.90000,85000
11/30/2009,0000,21.00000,21.20000,20.95000,21.05000,64000
12/01/2009,0000,20.95000,21.25000,20.50000,21.25000,68000
12/02/2009,0000,21.30000,21.40000,21.20000,21.30000,71000
12/03/2009,0000,21.30000,21.90000,21.30000,21.90000,267000
12/04/2009,0000,22.00000,22.60000,22.00000,22.50000,913000
12/07/2009,0000,22.50000,22.70000,22.40000,22.50000,762000
12/08/2009,0000,22.65000,22.65000,22.50000,22.50000,414000
12/09/2009,0000,22.55000,22.65000,22.50000,22.55000,593000
12/11/2009,0000,22.50000,22.80000,22.50000,22.60000,936000
12/14/2009,0000,22.60000,22.70000,22.60000,22.60000,933000
12/15/2009,0000,22.75000,22.90000,22.70000,22.75000,636000
12/16/2009,0000,22.85000,23.50000,22.85000,23.45000,633000
12/17/2009,0000,23.60000,25.05000,23.60000,25.05000,1038000
12/18/2009,0000,25.60000,25.60000,24.80000,25.15000,378000
12/21/2009,0000,25.00000,25.20000,25.00000,25.15000,350000
12/22/2009,0000,25.00000,25.35000,24.95000,25.20000,600000
12/23/2009,0000,25.50000,26.95000,25.50000,26.90000,4321000
12/25/2009,0000,27.30000,28.00000,27.20000,27.70000,1567000
04/02/2007,0000,31.10000,31.40000,30.50000,31.10000,626000
04/03/2007,0000,31.00000,31.00000,30.60000,30.60000,80000
04/04/2007,0000,30.60000,31.30000,30.60000,30.80000,217000
04/09/2007,0000,31.00000,31.00000,30.80000,30.90000,79000
04/10/2007,0000,30.90000,30.95000,30.85000,30.95000,97000
04/11/2007,0000,30.95000,31.10000,30.90000,30.95000,230000
04/12/2007,0000,31.30000,31.80000,31.00000,31.80000,414000
04/13/2007,0000,32.00000,32.10000,31.05000,31.05000,149000
04/16/2007,0000,32.00000,32.20000,31.50000,32.20000,220000
04/17/2007,0000,32.20000,32.40000,31.00000,31.80000,184000
04/18/2007,0000,31.20000,31.30000,31.15000,31.20000,72000
04/19/2007,0000,31.20000,31.70000,31.00000,31.00000,173000
04/20/2007,0000,31.20000,31.50000,31.00000,31.50000,72000
04/23/2007,0000,31.60000,31.60000,31.15000,31.50000,53000
04/24/2007,0000,31.15000,31.50000,31.10000,31.20000,580000
04/26/2007,0000,31.25000,32.00000,31.20000,31.35000,655000
04/27/2007,0000,31.30000,32.00000,31.30000,31.45000,616000
04/30/2007,0000,31.50000,31.50000,31.20000,31.20000,229000
05/02/2007,0000,31.15000,31.50000,30.50000,31.00000,592000
05/03/2007,0000,31.00000,31.00000,30.55000,30.80000,306000
05/04/2007,0000,31.00000,31.60000,30.80000,31.40000,119000
05/07/2007,0000,31.60000,31.60000,31.20000,31.50000,291000
05/08/2007,0000,31.80000,31.80000,31.20000,31.50000,215000
05/09/2007,0000,31.65000,32.00000,31.50000,31.70000,2607000
05/10/2007,0000,31.70000,31.80000,31.65000,31.80000,213000
05/11/2007,0000,31.90000,31.90000,31.20000,31.50000,143000
05/14/2007,0000,31.25000,31.60000,31.00000,31.50000,51000
05/15/2007,0000,31.05000,31.50000,31.00000,31.45000,27000
05/16/2007,0000,31.15000,31.40000,30.10000,31.30000,65000
05/17/2007,0000,30.75000,31.10000,30.60000,30.70000,35000
05/18/2007,0000,30.70000,31.00000,30.70000,30.90000,26000
05/21/2007,0000,30.90000,31.00000,30.50000,30.50000,52000
05/22/2007,0000,30.55000,30.75000,30.50000,30.50000,28000
05/23/2007,0000,30.50000,30.70000,30.50000,30.50000,40000
05/24/2007,0000,30.60000,31.00000,30.40000,30.90000,50000
05/25/2007,0000,30.50000,30.50000,30.10000,30.20000,37000
05/28/2007,0000,30.60000,30.60000,30.00000,30.50000,79000
05/29/2007,0000,30.00000,30.20000,30.00000,30.00000,108000
05/30/2007,0000,30.10000,30.10000,29.80000,29.80000,25000
05/31/2007,0000,29.80000,30.00000,29.80000,29.80000,60000
06/04/2007,0000,29.50000,30.00000,29.15000,29.20000,531000
06/05/2007,0000,29.20000,29.50000,29.10000,29.10000,184000
06/06/2007,0000,29.40000,29.40000,29.10000,29.20000,81000
06/07/2007,0000,29.20000,29.80000,29.00000,29.80000,167000
06/08/2007,0000,29.80000,29.80000,29.70000,29.70000,5000
06/11/2007,0000,29.70000,30.80000,29.70000,30.10000,190000
06/12/2007,0000,30.10000,30.45000,29.90000,30.00000,57000
06/13/2007,0000,30.10000,30.40000,29.50000,30.00000,426000
06/14/2007,0000,30.20000,30.40000,30.00000,30.20000,88000
06/15/2007,0000,30.00000,30.70000,30.00000,30.45000,136000
06/20/2007,0000,30.20000,30.50000,29.00000,30.30000,123000
06/21/2007,0000,30.40000,30.80000,30.00000,30.50000,344000
06/22/2007,0000,30.10000,30.50000,30.00000,30.50000,194000
06/25/2007,0000,30.30000,30.80000,30.25000,30.70000,528000
06/26/2007,0000,30.80000,31.00000,30.50000,30.50000,48000
06/27/2007,0000,30.50000,30.65000,30.20000,30.50000,963000
06/28/2007,0000,30.50000,31.80000,30.30000,31.20000,501000
06/29/2007,0000,31.20000,33.00000,31.00000,32.80000,1518000
07/02/2007,0000,34.00000,34.00000,32.30000,32.40000,176000
07/03/2007,0000,32.40000,32.70000,32.40000,32.60000,499000
07/04/2007,0000,32.70000,33.20000,32.50000,32.60000,374000
07/05/2007,0000,32.60000,33.40000,32.60000,33.30000,397000
07/06/2007,0000,33.50000,33.50000,33.10000,33.40000,242000
07/09/2007,0000,33.50000,34.30000,33.50000,34.20000,1172000
07/10/2007,0000,32.50000,33.10000,32.20000,32.50000,876000
07/11/2007,0000,32.50000,32.50000,31.50000,31.50000,155000
07/12/2007,0000,32.00000,32.10000,31.50000,32.10000,168000
07/13/2007,0000,31.80000,32.80000,31.80000,32.00000,598000
07/17/2007,0000,32.00000,32.00000,31.50000,31.55000,67000
07/18/2007,0000,31.60000,32.00000,31.50000,31.80000,364000
07/19/2007,0000,31.80000,32.00000,31.60000,31.60000,174000
07/20/2007,0000,31.80000,32.00000,31.80000,32.00000,455000
07/23/2007,0000,31.90000,31.95000,31.80000,31.90000,56000
07/24/2007,0000,31.90000,32.20000,31.50000,31.50000,102000
07/25/2007,0000,31.55000,32.20000,31.40000,31.50000,561000
07/26/2007,0000,31.50000,31.50000,30.50000,30.70000,894000
07/27/2007,0000,30.45000,31.00000,30.10000,30.50000,233000
07/31/2007,0000,30.35000,30.90000,30.35000,30.85000,318000
08/01/2007,0000,30.80000,31.00000,30.65000,30.70000,70000
08/02/2007,0000,30.70000,30.80000,30.50000,30.50000,169000
08/03/2007,0000,30.50000,32.40000,30.50000,30.60000,251000
08/06/2007,0000,30.50000,30.50000,30.20000,30.40000,98000
08/07/2007,0000,30.40000,30.50000,30.40000,30.40000,28000
08/08/2007,0000,30.40000,30.50000,30.20000,30.30000,90000
08/09/2007,0000,30.30000,30.65000,30.30000,30.65000,83000
08/10/2007,0000,30.20000,30.40000,30.20000,30.30000,75000
08/14/2007,0000,30.00000,30.00000,29.00000,29.00000,154000
08/15/2007,0000,29.00000,29.00000,27.40000,28.00000,307000
08/16/2007,0000,27.40000,28.60000,26.50000,27.00000,108000
08/17/2007,0000,27.00000,27.40000,26.70000,27.40000,235000
08/20/2007,0000,27.60000,28.30000,27.60000,28.00000,219000
08/21/2007,0000,28.00000,28.00000,27.60000,27.90000,47000
08/22/2007,0000,27.90000,27.90000,27.85000,27.85000,9000
08/23/2007,0000,28.00000,28.00000,27.70000,28.00000,117000
08/24/2007,0000,28.00000,28.00000,27.60000,28.00000,144000
08/27/2007,0000,28.00000,28.45000,28.00000,28.30000,100000
08/28/2007,0000,28.30000,28.50000,28.30000,28.40000,74000
08/29/2007,0000,28.00000,28.40000,28.00000,28.35000,76000
08/30/2007,0000,28.35000,28.45000,28.20000,28.35000,80000
08/31/2007,0000,28.35000,30.30000,28.35000,29.00000,386000
09/03/2007,0000,29.05000,29.10000,28.80000,29.00000,229000
09/04/2007,0000,29.00000,29.10000,28.80000,29.00000,31000
09/05/2007,0000,29.00000,29.05000,28.65000,29.00000,28000
09/06/2007,0000,28.95000,29.00000,28.65000,28.90000,15000
09/07/2007,0000,28.90000,29.05000,28.90000,29.00000,82000
09/10/2007,0000,29.00000,29.05000,28.95000,29.00000,79000
09/11/2007,0000,29.00000,29.50000,29.00000,29.10000,188000
09/12/2007,0000,29.10000,29.15000,29.00000,29.10000,86000
09/13/2007,0000,29.00000,29.00000,28.70000,28.95000,14000
09/14/2007,0000,28.95000,29.00000,28.80000,28.80000,23000
09/17/2007,0000,28.80000,28.90000,28.60000,28.80000,68000
09/19/2007,0000,28.80000,28.90000,28.70000,28.85000,43000
09/20/2007,0000,28.85000,29.00000,28.80000,29.00000,42000
09/21/2007,0000,29.00000,29.10000,29.00000,29.05000,389000
09/26/2007,0000,29.05000,29.15000,29.00000,29.05000,484000
09/27/2007,0000,29.05000,30.00000,29.05000,29.35000,248000
09/28/2007,0000,29.65000,29.65000,29.00000,29.30000,70000
10/01/2007,0000,29.10000,29.60000,29.10000,29.45000,79000
10/02/2007,0000,29.85000,29.85000,29.55000,29.55000,55000
10/03/2007,0000,29.50000,30.15000,29.50000,30.00000,304000
10/04/2007,0000,30.00000,30.40000,30.00000,30.10000,202000
10/05/2007,0000,30.00000,30.10000,30.00000,30.10000,282000
10/08/2007,0000,30.10000,30.50000,30.00000,30.10000,297000
10/09/2007,0000,30.00000,30.00000,29.70000,29.80000,66000
10/11/2007,0000,29.80000,30.20000,29.70000,29.70000,200000
10/12/2007,0000,29.70000,29.90000,29.70000,29.80000,54000
10/15/2007,0000,29.80000,30.10000,29.80000,29.80000,304000
10/16/2007,0000,29.80000,29.90000,29.80000,29.80000,77000
10/17/2007,0000,29.80000,29.85000,29.80000,29.85000,104000
10/18/2007,0000,29.80000,29.85000,29.80000,29.85000,100000
10/19/2007,0000,29.00000,29.95000,29.00000,29.85000,201000
10/22/2007,0000,29.75000,29.75000,29.40000,29.50000,338000
10/23/2007,0000,29.50000,29.60000,29.50000,29.50000,128000
10/24/2007,0000,29.90000,29.90000,29.50000,29.75000,99000
10/25/2007,0000,29.80000,29.80000,29.60000,29.70000,24000
10/26/2007,0000,29.50000,29.70000,29.40000,29.50000,400000
10/29/2007,0000,29.20000,29.90000,29.20000,29.90000,1522000
10/30/2007,0000,29.50000,29.90000,29.45000,29.90000,1142000
10/31/2007,0000,29.45000,29.90000,29.45000,29.90000,559000
11/01/2007,0000,29.50000,29.85000,29.50000,29.80000,402000
11/02/2007,0000,29.50000,29.85000,29.50000,29.50000,858000
11/05/2007,0000,29.50000,29.55000,29.50000,29.50000,415000
11/06/2007,0000,29.50000,29.60000,29.50000,29.50000,622000
11/07/2007,0000,29.55000,29.60000,29.00000,29.00000,1705000
11/08/2007,0000,29.00000,29.80000,29.00000,29.00000,315000
11/09/2007,0000,29.10000,29.50000,29.00000,29.45000,260000
11/12/2007,0000,29.30000,29.30000,27.50000,29.05000,293000
11/13/2007,0000,28.00000,29.00000,28.00000,29.00000,307000
11/14/2007,0000,28.30000,28.70000,28.30000,28.60000,211000
11/15/2007,0000,28.60000,28.70000,28.60000,28.65000,219000
11/16/2007,0000,28.60000,28.60000,28.20000,28.60000,252000
11/19/2007,0000,28.60000,28.60000,28.20000,28.55000,11000
11/20/2007,0000,28.20000,28.55000,27.50000,28.55000,80000
11/21/2007,0000,28.50000,28.55000,28.50000,28.55000,10000
11/22/2007,0000,28.00000,28.55000,28.00000,28.40000,32000
11/23/2007,0000,28.60000,28.90000,28.50000,28.50000,188000
11/26/2007,0000,28.50000,28.80000,27.60000,28.20000,59000
11/27/2007,0000,27.50000,28.60000,27.50000,28.50000,203000
11/28/2007,0000,28.45000,28.50000,28.45000,28.50000,243000
11/29/2007,0000,28.50000,29.50000,28.50000,29.50000,302000
11/30/2007,0000,29.10000,29.80000,29.00000,29.80000,23000
12/03/2007,0000,29.25000,29.80000,29.10000,29.80000,15000
12/04/2007,0000,29.80000,29.80000,28.50000,29.05000,633000
12/05/2007,0000,28.50000,29.05000,28.50000,29.05000,10000
12/06/2007,0000,29.00000,29.00000,28.70000,28.70000,47000
12/07/2007,0000,27.75000,28.75000,27.70000,28.75000,52000
12/10/2007,0000,28.75000,29.10000,28.75000,29.05000,38000
12/11/2007,0000,29.00000,29.20000,29.00000,29.15000,26000
12/12/2007,0000,29.15000,29.15000,29.00000,29.00000,4000
12/13/2007,0000,28.50000,29.05000,28.40000,29.05000,71000
12/14/2007,0000,28.45000,28.80000,27.90000,28.80000,99000
12/17/2007,0000,28.10000,28.40000,27.95000,27.95000,13000
12/18/2007,0000,27.50000,28.50000,27.50000,28.35000,39000
12/19/2007,0000,28.35000,28.90000,28.30000,28.60000,112000
12/20/2007,0000,28.60000,28.70000,28.00000,28.60000,9000
12/21/2007,0000,29.20000,29.20000,28.20000,28.60000,23000
12/24/2007,0000,29.10000,29.10000,29.00000,29.00000,19000
12/25/2007,0000,29.00000,29.25000,28.80000,28.80000,52000
12/26/2007,0000,28.80000,29.20000,28.80000,28.80000,8000
12/27/2007,0000,28.80000,29.30000,28.80000,29.25000,50000
12/28/2007,0000,29.40000,29.40000,28.90000,29.40000,17000
12/31/2007,0000,29.35000,29.85000,29.35000,29.80000,79000
01/02/2008,0000,29.80000,30.00000,29.70000,29.80000,58000
01/03/2008,0000,29.05000,29.80000,29.00000,29.80000,135000
01/04/2008,0000,29.20000,29.50000,29.00000,29.50000,119000
01/07/2008,0000,28.85000,29.00000,28.10000,28.10000,121000
01/08/2008,0000,28.10000,28.90000,28.10000,28.85000,53000
01/09/2008,0000,28.30000,28.85000,28.15000,28.85000,139000
01/10/2008,0000,29.00000,29.40000,28.50000,29.35000,34000
01/11/2008,0000,28.60000,29.50000,28.35000,29.50000,160000
01/14/2008,0000,28.60000,29.50000,28.55000,28.60000,106000
01/15/2008,0000,28.60000,29.00000,28.25000,28.50000,230000
01/16/2008,0000,28.20000,28.40000,27.80000,27.80000,182000
01/17/2008,0000,27.60000,28.40000,27.60000,28.00000,656000
01/18/2008,0000,27.80000,28.50000,27.80000,28.50000,719000
01/21/2008,0000,28.00000,28.45000,28.00000,28.00000,158000
01/22/2008,0000,28.00000,28.00000,26.95000,27.00000,344000
01/23/2008,0000,27.70000,27.80000,26.25000,27.50000,36000
01/24/2008,0000,27.70000,27.80000,27.20000,27.50000,29000
01/25/2008,0000,27.70000,27.70000,27.30000,27.70000,14000
01/28/2008,0000,27.40000,27.70000,27.40000,27.60000,13000
01/29/2008,0000,27.50000,27.60000,27.40000,27.60000,14000
01/30/2008,0000,27.50000,27.70000,27.20000,27.70000,9000
01/31/2008,0000,27.25000,27.35000,26.50000,26.80000,111000
02/01/2008,0000,26.80000,26.90000,26.50000,26.50000,282000
02/12/2008,0000,26.50000,27.90000,26.50000,26.50000,280000
02/13/2008,0000,26.60000,27.00000,26.55000,26.60000,50000
02/14/2008,0000,26.95000,27.40000,26.95000,27.40000,18000
02/15/2008,0000,27.40000,27.40000,26.65000,26.65000,53000
02/18/2008,0000,26.70000,27.20000,26.70000,26.95000,62000
02/19/2008,0000,27.00000,27.40000,26.90000,27.40000,60000
02/20/2008,0000,27.50000,27.80000,27.40000,27.40000,56000
02/21/2008,0000,27.20000,27.60000,27.00000,27.35000,55000
02/22/2008,0000,27.00000,27.10000,26.80000,26.95000,65000
02/25/2008,0000,26.60000,27.80000,26.60000,27.00000,57000
02/26/2008,0000,27.00000,27.30000,26.90000,27.00000,123000
02/27/2008,0000,27.00000,27.00000,26.90000,26.95000,76000
02/29/2008,0000,26.95000,27.05000,26.90000,27.00000,90000
03/03/2008,0000,26.50000,26.80000,26.30000,26.60000,197000
03/04/2008,0000,26.60000,26.95000,26.30000,26.95000,188000
03/05/2008,0000,26.75000,26.80000,26.40000,26.50000,177000
03/06/2008,0000,26.40000,26.70000,26.40000,26.50000,116000
03/07/2008,0000,26.50000,26.50000,25.60000,26.10000,285000
03/10/2008,0000,26.00000,26.40000,26.00000,26.20000,24000
03/11/2008,0000,26.40000,26.55000,26.00000,26.45000,162000
03/12/2008,0000,26.60000,27.40000,26.60000,27.00000,287000
03/13/2008,0000,26.70000,26.95000,26.70000,26.70000,58000
03/14/2008,0000,27.00000,27.00000,26.70000,27.00000,39000
03/18/2008,0000,26.50000,26.95000,26.30000,26.40000,137000
03/19/2008,0000,26.50000,27.00000,26.40000,26.60000,103000
03/20/2008,0000,26.30000,26.80000,26.30000,26.75000,257000
03/21/2008,0000,26.75000,27.00000,26.70000,27.00000,96000
03/25/2008,0000,27.80000,28.10000,27.80000,27.80000,283000
03/26/2008,0000,27.50000,27.95000,27.50000,27.80000,108000
03/27/2008,0000,27.80000,27.90000,27.30000,27.35000,154000
03/28/2008,0000,27.50000,28.70000,27.50000,28.30000,721000
03/31/2008,0000,28.80000,28.90000,28.50000,28.80000,140000
04/01/2008,0000,28.80000,28.80000,28.30000,28.50000,146000
04/02/2008,0000,28.00000,28.60000,27.75000,28.45000,137000
04/03/2008,0000,27.70000,28.00000,27.70000,27.85000,134000
04/07/2008,0000,29.00000,29.00000,28.50000,28.80000,223000
04/08/2008,0000,28.80000,28.80000,28.25000,28.30000,37000
04/09/2008,0000,28.30000,28.30000,28.20000,28.30000,50000
04/10/2008,0000,28.30000,28.50000,28.05000,28.10000,108000
04/11/2008,0000,28.00000,28.20000,28.00000,28.05000,148000
04/14/2008,0000,28.10000,28.40000,28.10000,28.25000,82000
04/15/2008,0000,28.20000,28.30000,28.10000,28.30000,150000
04/16/2008,0000,28.20000,28.30000,28.20000,28.20000,70000
04/17/2008,0000,28.30000,28.30000,28.15000,28.15000,132000
04/18/2008,0000,28.30000,28.35000,28.20000,28.35000,36000
04/21/2008,0000,28.50000,28.70000,28.00000,28.00000,567000
04/22/2008,0000,28.35000,28.35000,28.00000,28.00000,39000
04/23/2008,0000,28.35000,28.35000,28.00000,28.00000,63000
04/24/2008,0000,28.10000,28.10000,27.95000,28.00000,146000
04/25/2008,0000,28.00000,28.00000,27.85000,27.90000,178000
04/28/2008,0000,28.15000,28.30000,27.95000,28.20000,1167000
04/29/2008,0000,29.80000,29.80000,28.40000,28.60000,1174000
04/30/2008,0000,28.60000,28.60000,28.10000,28.10000,208000
05/02/2008,0000,28.20000,28.20000,27.85000,28.00000,677000
05/05/2008,0000,28.30000,28.50000,27.95000,28.00000,1052000
05/06/2008,0000,28.40000,28.40000,28.05000,28.15000,109000
05/07/2008,0000,28.20000,28.30000,28.00000,28.10000,133000
05/08/2008,0000,28.10000,28.15000,27.95000,27.95000,349000
05/09/2008,0000,28.00000,28.15000,27.95000,28.00000,480000
05/12/2008,0000,28.00000,28.05000,27.90000,27.95000,216000
05/13/2008,0000,28.00000,28.20000,27.90000,27.95000,467000
05/14/2008,0000,28.00000,28.05000,27.90000,28.00000,394000
05/15/2008,0000,28.20000,28.25000,27.95000,28.05000,650000
05/16/2008,0000,28.15000,28.20000,27.95000,28.05000,677000
05/19/2008,0000,28.45000,29.10000,28.10000,28.85000,600000
05/20/2008,0000,28.85000,28.85000,28.50000,28.50000,254000
05/21/2008,0000,28.35000,28.40000,28.20000,28.35000,122000
05/22/2008,0000,28.30000,28.55000,28.25000,28.50000,371000
05/23/2008,0000,29.00000,29.10000,28.75000,28.80000,385000
05/26/2008,0000,29.00000,29.30000,28.70000,28.80000,192000
05/27/2008,0000,28.90000,29.75000,28.90000,29.50000,580000
05/28/2008,0000,29.50000,29.75000,29.50000,29.50000,358000
05/29/2008,0000,29.50000,30.00000,29.50000,29.75000,261000
05/30/2008,0000,29.75000,29.75000,28.80000,29.50000,260000
06/02/2008,0000,29.50000,29.65000,29.10000,29.50000,137000
06/03/2008,0000,29.50000,29.50000,28.80000,29.20000,72000
06/04/2008,0000,28.80000,29.00000,28.55000,29.00000,36000
06/05/2008,0000,29.00000,29.00000,28.55000,28.80000,30000
06/06/2008,0000,29.00000,29.00000,28.20000,28.70000,158000
06/10/2008,0000,29.00000,29.00000,28.00000,28.65000,88000
06/11/2008,0000,28.15000,28.40000,27.60000,27.60000,108000
06/12/2008,0000,27.20000,28.00000,27.20000,28.00000,102000
06/13/2008,0000,28.00000,28.00000,27.90000,28.00000,14000
06/16/2008,0000,28.00000,28.20000,27.60000,28.00000,45000
06/17/2008,0000,28.00000,28.00000,27.50000,28.00000,63000
06/18/2008,0000,27.90000,28.00000,27.80000,28.00000,68000
06/19/2008,0000,28.00000,28.00000,27.65000,28.00000,58000
06/20/2008,0000,28.00000,28.00000,27.70000,27.95000,74000
06/23/2008,0000,27.50000,27.90000,27.50000,27.80000,73000
06/24/2008,0000,27.80000,27.80000,27.20000,27.80000,73000
06/25/2008,0000,27.70000,28.15000,27.70000,28.15000,228000
06/26/2008,0000,28.15000,28.20000,27.95000,27.95000,273000
06/27/2008,0000,27.80000,27.95000,27.30000,27.80000,177000
06/30/2008,0000,27.55000,27.80000,27.30000,27.80000,254000
07/01/2008,0000,27.70000,27.80000,27.50000,27.60000,145000
07/02/2008,0000,27.60000,27.60000,27.20000,27.40000,221000
07/03/2008,0000,27.00000,27.35000,27.00000,27.20000,315000
07/04/2008,0000,27.30000,27.40000,27.00000,27.30000,36000
07/07/2008,0000,27.20000,27.30000,27.00000,27.10000,120000
07/08/2008,0000,27.10000,27.10000,26.70000,27.10000,173000
07/09/2008,0000,27.40000,27.40000,26.70000,27.00000,61000
07/10/2008,0000,26.50000,27.00000,26.50000,27.00000,41000
07/11/2008,0000,27.00000,27.00000,26.80000,27.00000,55000
07/14/2008,0000,27.20000,27.40000,27.20000,27.20000,51000
07/15/2008,0000,27.00000,27.20000,27.00000,27.00000,57000
07/16/2008,0000,27.00000,27.00000,26.50000,26.90000,56000
07/17/2008,0000,27.00000,27.00000,26.85000,26.90000,70000
07/18/2008,0000,26.80000,26.80000,26.50000,26.60000,23000
07/21/2008,0000,26.60000,26.90000,26.60000,26.90000,47000
07/22/2008,0000,26.80000,27.80000,26.80000,27.45000,117000
07/23/2008,0000,27.50000,27.60000,27.40000,27.50000,72000
07/24/2008,0000,27.60000,27.85000,27.60000,27.70000,306000
07/25/2008,0000,27.70000,28.45000,27.70000,28.10000,59000
07/29/2008,0000,28.20000,28.20000,27.70000,27.75000,45000
07/30/2008,0000,27.80000,28.20000,27.80000,27.80000,72000
07/31/2008,0000,27.80000,28.00000,27.70000,27.80000,94000
08/01/2008,0000,27.80000,28.10000,27.80000,27.80000,187000
08/04/2008,0000,27.80000,28.00000,27.80000,27.80000,323000
08/05/2008,0000,24.30000,25.00000,24.30000,24.90000,133000
08/06/2008,0000,25.00000,25.60000,24.90000,25.60000,44000
08/07/2008,0000,25.45000,25.70000,25.20000,25.60000,158000
08/08/2008,0000,25.60000,25.85000,25.20000,25.60000,96000
08/11/2008,0000,25.60000,25.70000,25.60000,25.65000,38000
08/12/2008,0000,25.80000,26.30000,25.80000,26.20000,104000
08/13/2008,0000,26.20000,26.35000,26.20000,26.30000,154000
08/14/2008,0000,26.30000,26.90000,26.30000,26.90000,97000
08/15/2008,0000,26.50000,27.00000,26.50000,27.00000,498000
08/18/2008,0000,27.00000,27.10000,26.80000,26.80000,126000
08/19/2008,0000,26.60000,26.95000,26.00000,26.80000,286000
08/20/2008,0000,26.80000,26.90000,26.75000,26.80000,63000
08/21/2008,0000,26.80000,26.85000,26.50000,26.80000,70000
08/22/2008,0000,26.80000,26.80000,26.50000,26.80000,81000
08/25/2008,0000,26.80000,26.80000,26.70000,26.80000,59000
08/26/2008,0000,26.80000,26.80000,26.55000,26.80000,68000
08/27/2008,0000,26.80000,26.80000,26.55000,26.60000,38000
08/28/2008,0000,26.75000,26.80000,26.60000,26.80000,90000
08/29/2008,0000,26.80000,27.30000,26.80000,27.10000,88000
09/01/2008,0000,26.80000,26.80000,26.80000,26.80000,36000
09/02/2008,0000,26.80000,26.80000,26.80000,26.80000,57000
09/03/2008,0000,26.70000,26.80000,26.40000,26.70000,65000
09/04/2008,0000,26.55000,26.70000,26.40000,26.70000,104000
09/05/2008,0000,26.45000,26.50000,26.30000,26.40000,74000
09/08/2008,0000,26.50000,26.65000,26.50000,26.55000,60000
09/09/2008,0000,26.10000,26.40000,25.60000,26.40000,106000
09/10/2008,0000,26.40000,26.55000,26.40000,26.50000,67000
09/11/2008,0000,26.50000,26.50000,26.20000,26.35000,67000
09/12/2008,0000,26.20000,26.35000,26.00000,26.30000,77000
09/15/2008,0000,26.00000,26.00000,25.90000,26.00000,73000
09/16/2008,0000,25.60000,25.80000,25.20000,25.80000,158000
09/17/2008,0000,25.50000,25.75000,25.50000,25.75000,250000
09/18/2008,0000,25.50000,25.50000,25.00000,25.20000,237000
09/19/2008,0000,25.20000,25.70000,25.20000,25.60000,42000
09/22/2008,0000,25.00000,25.50000,25.00000,25.40000,44000
09/23/2008,0000,25.20000,25.40000,25.20000,25.40000,43000
09/24/2008,0000,25.00000,26.00000,24.95000,25.40000,180000
09/25/2008,0000,25.00000,25.40000,25.00000,25.00000,86000
09/26/2008,0000,25.00000,25.00000,24.90000,24.90000,18000
09/30/2008,0000,23.50000,24.80000,23.50000,24.70000,52000
10/01/2008,0000,24.50000,24.70000,24.45000,24.60000,79000
10/02/2008,0000,23.20000,24.55000,23.20000,23.80000,48000
10/03/2008,0000,23.30000,23.65000,23.10000,23.35000,106000
10/06/2008,0000,23.00000,23.00000,22.70000,22.80000,131000
10/07/2008,0000,22.50000,23.00000,22.50000,22.50000,78000
10/08/2008,0000,22.00000,22.00000,20.95000,20.95000,264000
10/09/2008,0000,20.95000,21.50000,20.00000,21.00000,132000
10/13/2008,0000,20.50000,20.50000,20.30000,20.30000,64000
10/14/2008,0000,20.30000,20.30000,20.15000,20.30000,120000
10/15/2008,0000,20.30000,20.30000,19.60000,19.95000,177000
10/16/2008,0000,19.50000,19.50000,19.30000,19.30000,6000
10/17/2008,0000,19.50000,19.50000,18.65000,18.65000,76000
10/20/2008,0000,18.00000,18.05000,18.00000,18.00000,70000
10/21/2008,0000,18.00000,18.00000,17.40000,17.50000,104000
10/22/2008,0000,17.00000,17.10000,16.90000,16.90000,145000
10/23/2008,0000,16.35000,16.35000,16.35000,16.35000,108000
10/24/2008,0000,15.80000,17.45000,15.80000,17.40000,767000
10/27/2008,0000,16.50000,17.20000,16.20000,17.00000,69000
10/28/2008,0000,17.00000,17.00000,15.90000,16.40000,43000
10/29/2008,0000,15.50000,16.35000,15.50000,15.90000,81000
10/30/2008,0000,16.40000,17.00000,15.95000,16.70000,145000
10/31/2008,0000,16.00000,17.00000,16.00000,16.95000,59000
11/03/2008,0000,17.20000,17.30000,16.50000,17.20000,131000
11/04/2008,0000,16.70000,17.25000,16.70000,17.20000,54000
11/05/2008,0000,16.90000,17.50000,16.90000,17.30000,61000
11/06/2008,0000,16.30000,17.00000,16.30000,17.00000,88000
11/07/2008,0000,16.40000,17.00000,16.40000,16.90000,132000
11/10/2008,0000,16.80000,17.50000,16.75000,17.45000,87000
11/11/2008,0000,17.25000,17.25000,17.00000,17.00000,22000
11/12/2008,0000,17.00000,17.00000,16.90000,17.00000,14000
11/13/2008,0000,16.90000,16.90000,16.60000,16.75000,28000
11/14/2008,0000,16.70000,17.00000,16.50000,16.70000,40000
11/17/2008,0000,16.70000,17.00000,16.60000,16.70000,34000
11/18/2008,0000,16.70000,16.70000,16.35000,16.70000,18000
11/19/2008,0000,16.50000,16.70000,16.50000,16.70000,11000
11/20/2008,0000,16.50000,16.50000,16.35000,16.50000,17000
11/21/2008,0000,16.50000,16.70000,16.50000,16.70000,55000
11/24/2008,0000,17.00000,17.00000,16.95000,16.95000,6000
11/25/2008,0000,16.90000,16.90000,16.50000,16.50000,19000
11/26/2008,0000,16.50000,17.00000,16.50000,17.00000,36000
11/27/2008,0000,16.90000,16.90000,16.60000,16.60000,32000
11/28/2008,0000,16.70000,16.70000,16.60000,16.70000,8000
12/01/2008,0000,16.90000,16.90000,16.80000,16.80000,6000
12/02/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
12/03/2008,0000,16.50000,16.70000,16.50000,16.50000,29000
12/04/2008,0000,16.60000,16.60000,16.20000,16.30000,16000
12/05/2008,0000,16.20000,16.50000,16.20000,16.50000,8000
12/08/2008,0000,16.60000,16.60000,16.05000,16.25000,12000
12/09/2008,0000,16.20000,16.20000,16.20000,16.20000,8000
12/10/2008,0000,16.20000,16.50000,16.20000,16.25000,26000
12/11/2008,0000,16.20000,17.35000,16.10000,17.00000,92000
12/12/2008,0000,17.00000,17.00000,16.55000,16.85000,64000
12/15/2008,0000,16.85000,16.85000,16.80000,16.80000,4000
12/17/2008,0000,16.90000,16.90000,16.60000,16.60000,8000
12/18/2008,0000,16.60000,16.60000,16.60000,16.60000,12000
12/19/2008,0000,16.30000,16.50000,16.30000,16.50000,5000
12/22/2008,0000,16.70000,16.90000,16.50000,16.50000,11000
12/24/2008,0000,16.50000,16.85000,16.50000,16.85000,115000
12/25/2008,0000,17.00000,17.00000,16.55000,16.85000,34000
12/26/2008,0000,16.80000,16.95000,16.80000,16.95000,10000
12/30/2008,0000,16.50000,16.80000,16.50000,16.80000,15000
12/31/2008,0000,16.60000,16.80000,16.60000,16.70000,464000
01/05/2009,0000,16.90000,16.90000,16.85000,16.85000,18000
01/06/2009,0000,16.90000,17.00000,16.90000,17.00000,32000
01/08/2009,0000,16.50000,16.55000,16.50000,16.50000,28000
01/09/2009,0000,16.80000,16.80000,16.50000,16.80000,6000
01/13/2009,0000,16.90000,16.90000,16.00000,16.75000,26000
01/14/2009,0000,16.75000,16.75000,16.75000,16.75000,23000
01/15/2009,0000,16.20000,16.60000,16.20000,16.60000,16000
01/16/2009,0000,16.30000,16.75000,16.10000,16.75000,58000
01/19/2009,0000,16.50000,16.80000,16.50000,16.80000,3000
01/20/2009,0000,16.50000,16.70000,16.50000,16.70000,7000
01/21/2009,0000,16.60000,16.70000,16.00000,16.70000,48000
02/03/2009,0000,16.50000,16.70000,16.50000,16.50000,34000
02/04/2009,0000,16.55000,16.60000,16.30000,16.60000,42000
02/05/2009,0000,16.60000,16.60000,16.60000,16.60000,6000
02/06/2009,0000,16.70000,16.70000,16.70000,16.70000,6000
02/09/2009,0000,16.70000,16.70000,16.50000,16.50000,8000
02/10/2009,0000,16.10000,16.30000,16.00000,16.30000,44000
02/11/2009,0000,16.35000,16.35000,16.30000,16.35000,504000
02/12/2009,0000,16.40000,16.40000,16.25000,16.25000,8000
02/13/2009,0000,16.10000,16.20000,16.00000,16.20000,18000
02/16/2009,0000,16.00000,16.30000,16.00000,16.30000,53000
02/17/2009,0000,16.10000,16.25000,16.00000,16.25000,116000
02/18/2009,0000,16.00000,16.20000,16.00000,16.00000,15000
02/19/2009,0000,16.00000,16.25000,16.00000,16.05000,107000
02/20/2009,0000,16.05000,16.05000,16.00000,16.00000,13000
02/23/2009,0000,15.60000,15.95000,15.40000,15.80000,66000
02/24/2009,0000,15.80000,15.80000,15.70000,15.75000,20000
02/25/2009,0000,15.50000,15.75000,15.50000,15.70000,20000
02/26/2009,0000,15.60000,15.70000,15.60000,15.70000,10000
02/27/2009,0000,15.70000,15.70000,15.70000,15.70000,5000
03/02/2009,0000,15.55000,15.65000,15.00000,15.65000,24000
03/03/2009,0000,15.05000,15.60000,15.00000,15.60000,32000
03/04/2009,0000,15.45000,15.55000,15.05000,15.05000,325000
03/05/2009,0000,15.30000,15.45000,15.00000,15.45000,298000
03/06/2009,0000,15.10000,15.30000,15.10000,15.30000,9000
03/09/2009,0000,15.00000,15.00000,15.00000,15.00000,23000
03/10/2009,0000,15.00000,15.25000,15.00000,15.10000,347000
03/11/2009,0000,15.20000,15.25000,15.00000,15.20000,125000
03/12/2009,0000,15.35000,15.35000,15.00000,15.00000,140000
03/13/2009,0000,15.05000,15.30000,15.00000,15.20000,91000
03/16/2009,0000,15.30000,15.95000,15.30000,15.90000,140000
03/17/2009,0000,15.90000,15.90000,15.35000,15.55000,244000
03/18/2009,0000,15.55000,15.60000,15.40000,15.40000,95000
03/19/2009,0000,15.40000,15.55000,15.20000,15.50000,107000
03/20/2009,0000,15.40000,15.60000,15.20000,15.30000,145000
03/23/2009,0000,15.60000,15.60000,15.05000,15.10000,264000
03/24/2009,0000,15.30000,15.40000,15.05000,15.40000,833000
03/25/2009,0000,15.40000,16.45000,15.40000,16.45000,1265000
03/26/2009,0000,16.90000,16.90000,16.30000,16.55000,804000
03/27/2009,0000,16.60000,17.30000,16.50000,16.55000,1129000
03/30/2009,0000,16.70000,16.70000,15.65000,15.65000,379000
03/31/2009,0000,15.50000,15.95000,15.50000,15.80000,221000
04/01/2009,0000,15.80000,16.10000,15.80000,15.90000,320000
04/02/2009,0000,16.00000,16.65000,16.00000,16.50000,664000
04/03/2009,0000,16.70000,17.00000,16.50000,16.80000,581000
04/06/2009,0000,16.90000,17.30000,16.70000,17.05000,1115000
04/07/2009,0000,17.00000,17.70000,16.85000,17.35000,1144000
04/08/2009,0000,17.35000,17.70000,17.00000,17.00000,619000
04/09/2009,0000,17.05000,17.40000,17.05000,17.10000,781000
04/10/2009,0000,17.25000,17.85000,17.25000,17.50000,1143000
04/13/2009,0000,17.55000,17.80000,17.50000,17.50000,965000
04/14/2009,0000,17.50000,17.50000,17.00000,17.25000,735000
04/15/2009,0000,17.10000,17.15000,16.80000,16.85000,652000
04/16/2009,0000,16.90000,17.15000,16.80000,17.10000,669000
04/17/2009,0000,17.20000,17.25000,16.00000,16.20000,856000
04/20/2009,0000,16.20000,16.35000,15.90000,16.00000,202000
04/21/2009,0000,16.00000,16.20000,15.60000,16.15000,202000
04/22/2009,0000,16.35000,16.35000,15.90000,16.10000,124000
04/23/2009,0000,16.10000,16.10000,15.90000,16.05000,176000
04/24/2009,0000,16.05000,16.80000,16.05000,16.40000,204000
04/27/2009,0000,16.80000,16.80000,16.10000,16.40000,231000
04/28/2009,0000,16.35000,16.35000,15.80000,16.05000,271000
04/29/2009,0000,16.05000,16.05000,15.55000,15.90000,139000
04/30/2009,0000,16.00000,16.65000,16.00000,16.55000,274000
05/04/2009,0000,16.35000,16.50000,15.40000,16.40000,235000
05/05/2009,0000,16.20000,16.65000,16.20000,16.40000,369000
05/06/2009,0000,16.40000,16.60000,16.30000,16.50000,240000
05/07/2009,0000,16.60000,17.25000,16.60000,16.70000,407000
05/08/2009,0000,16.70000,16.95000,16.40000,16.50000,235000
05/11/2009,0000,17.10000,17.10000,16.70000,16.75000,459000
05/12/2009,0000,16.75000,16.75000,16.05000,16.30000,254000
05/13/2009,0000,16.05000,16.65000,16.05000,16.35000,137000
05/14/2009,0000,16.30000,16.30000,16.05000,16.10000,217000
05/15/2009,0000,16.10000,16.35000,16.10000,16.15000,237000
05/18/2009,0000,16.15000,16.25000,16.00000,16.20000,218000
05/19/2009,0000,16.30000,16.40000,15.65000,16.00000,424000
05/20/2009,0000,16.00000,16.10000,15.85000,15.90000,282000
05/21/2009,0000,15.85000,16.40000,15.80000,16.30000,210000
05/22/2009,0000,16.05000,16.35000,16.05000,16.30000,220000
05/25/2009,0000,16.35000,16.45000,16.15000,16.30000,225000
05/26/2009,0000,16.30000,16.40000,16.05000,16.10000,314000
05/27/2009,0000,16.15000,16.40000,16.15000,16.25000,195000
06/01/2009,0000,16.40000,16.45000,16.20000,16.30000,154000
06/02/2009,0000,16.45000,17.00000,16.40000,16.70000,780000
06/03/2009,0000,16.65000,16.65000,16.20000,16.45000,427000
06/04/2009,0000,16.75000,16.80000,16.35000,16.45000,364000
06/05/2009,0000,16.50000,16.50000,16.35000,16.40000,140000
06/08/2009,0000,16.50000,16.65000,16.45000,16.60000,398000
06/09/2009,0000,16.70000,16.70000,16.00000,16.05000,338000
06/10/2009,0000,16.10000,16.20000,16.05000,16.10000,226000
06/11/2009,0000,16.10000,16.15000,16.05000,16.10000,193000
06/12/2009,0000,16.10000,16.35000,16.05000,16.10000,420000
06/15/2009,0000,16.00000,16.05000,15.70000,15.90000,333000
06/16/2009,0000,15.90000,16.00000,15.80000,15.90000,317000
06/17/2009,0000,15.90000,16.10000,15.90000,16.00000,65000
06/18/2009,0000,16.00000,16.05000,15.95000,15.95000,128000
06/19/2009,0000,15.95000,16.10000,15.90000,16.00000,128000
06/22/2009,0000,16.00000,16.10000,15.95000,16.00000,118000
06/23/2009,0000,16.00000,16.00000,15.65000,16.00000,253000
06/24/2009,0000,16.00000,16.10000,15.90000,16.00000,123000
06/25/2009,0000,16.05000,16.25000,16.00000,16.20000,100000
06/26/2009,0000,16.10000,16.20000,16.10000,16.15000,51000
06/29/2009,0000,16.00000,16.25000,16.00000,16.25000,81000
06/30/2009,0000,16.30000,16.90000,16.20000,16.60000,427000
07/01/2009,0000,16.60000,16.90000,16.60000,16.75000,416000
07/02/2009,0000,16.75000,16.85000,16.50000,16.80000,203000
07/03/2009,0000,16.60000,16.80000,16.50000,16.80000,99000
07/06/2009,0000,16.80000,16.95000,16.65000,16.90000,120000
07/07/2009,0000,16.95000,16.95000,16.80000,16.85000,476000
07/08/2009,0000,16.75000,17.05000,16.75000,16.80000,982000
07/09/2009,0000,15.60000,15.65000,15.20000,15.60000,180000
07/10/2009,0000,15.60000,15.65000,15.60000,15.65000,79000
07/13/2009,0000,15.60000,15.65000,15.40000,15.45000,48000
07/14/2009,0000,15.45000,15.65000,15.40000,15.50000,68000
07/15/2009,0000,15.60000,15.60000,15.45000,15.45000,65000
07/16/2009,0000,15.70000,15.70000,15.45000,15.60000,105000
07/17/2009,0000,15.60000,16.50000,15.60000,16.50000,356000
07/20/2009,0000,16.40000,17.00000,16.40000,16.50000,409000
07/21/2009,0000,16.60000,16.90000,16.50000,16.55000,166000
07/22/2009,0000,16.70000,16.75000,16.50000,16.60000,395000
07/23/2009,0000,16.65000,16.65000,16.50000,16.60000,94000
07/24/2009,0000,16.80000,16.80000,16.50000,16.50000,158000
07/27/2009,0000,16.50000,16.80000,16.50000,16.50000,111000
07/28/2009,0000,16.60000,16.90000,16.60000,16.80000,206000
07/29/2009,0000,16.80000,16.80000,16.65000,16.70000,106000
07/30/2009,0000,16.70000,16.70000,16.60000,16.70000,66000
07/31/2009,0000,16.70000,16.85000,16.70000,16.80000,287000
08/03/2009,0000,16.85000,17.10000,16.85000,17.05000,312000
08/04/2009,0000,17.30000,18.20000,17.30000,17.95000,1358000
08/05/2009,0000,18.00000,18.10000,17.35000,17.35000,262000
08/06/2009,0000,17.30000,17.35000,17.00000,17.30000,132000
08/10/2009,0000,17.30000,17.30000,17.10000,17.15000,89000
08/11/2009,0000,17.15000,17.15000,16.75000,16.90000,102000
08/12/2009,0000,16.90000,17.15000,16.85000,17.00000,127000
08/13/2009,0000,16.90000,17.10000,16.90000,17.10000,85000
08/14/2009,0000,17.10000,17.15000,16.90000,16.90000,120000
08/17/2009,0000,17.00000,17.00000,16.80000,16.95000,143000
08/18/2009,0000,16.95000,16.95000,16.60000,16.60000,103000
08/19/2009,0000,16.60000,16.70000,16.50000,16.65000,98000
08/20/2009,0000,16.50000,16.60000,16.50000,16.50000,64000
08/21/2009,0000,16.55000,16.80000,16.35000,16.50000,65000
08/24/2009,0000,16.50000,16.75000,16.40000,16.50000,120000
08/25/2009,0000,16.70000,16.75000,16.50000,16.60000,42000
08/26/2009,0000,16.60000,16.80000,16.60000,16.80000,132000
08/27/2009,0000,16.80000,16.80000,16.50000,16.80000,152000
08/28/2009,0000,16.80000,16.90000,16.75000,16.90000,199000
08/31/2009,0000,16.90000,17.05000,16.80000,17.00000,245000
09/01/2009,0000,17.05000,17.05000,16.90000,17.00000,198000
09/02/2009,0000,17.00000,17.90000,17.00000,17.70000,1531000
09/03/2009,0000,17.65000,18.15000,17.35000,17.70000,1092000
09/04/2009,0000,17.70000,17.80000,17.10000,17.45000,314000
09/07/2009,0000,17.50000,17.65000,17.45000,17.55000,490000
09/08/2009,0000,17.60000,17.85000,17.55000,17.80000,508000
09/09/2009,0000,17.80000,17.90000,17.65000,17.75000,419000
09/10/2009,0000,17.75000,17.90000,17.60000,17.60000,432000
09/11/2009,0000,17.60000,17.80000,17.60000,17.80000,402000
09/14/2009,0000,17.90000,17.90000,17.60000,17.80000,422000
09/15/2009,0000,17.80000,17.85000,17.70000,17.80000,299000
09/16/2009,0000,17.85000,17.85000,17.55000,17.70000,283000
09/17/2009,0000,17.80000,17.90000,17.60000,17.90000,182000
09/18/2009,0000,18.00000,18.50000,17.95000,18.50000,316000
09/21/2009,0000,18.50000,19.75000,18.50000,19.50000,615000
09/22/2009,0000,19.50000,19.50000,18.90000,19.30000,1355000
09/23/2009,0000,19.30000,19.50000,19.20000,19.30000,219000
09/24/2009,0000,19.30000,19.40000,19.20000,19.35000,121000
09/25/2009,0000,19.35000,20.70000,19.35000,20.35000,753000
09/28/2009,0000,20.35000,20.60000,20.00000,20.50000,186000
09/29/2009,0000,20.50000,21.40000,20.50000,20.60000,205000
09/30/2009,0000,20.60000,20.90000,20.05000,20.60000,304000
10/01/2009,0000,20.60000,21.10000,20.55000,20.90000,947000
10/02/2009,0000,20.35000,20.80000,20.25000,20.55000,300000
10/05/2009,0000,20.20000,20.85000,20.10000,20.60000,310000
10/06/2009,0000,20.60000,20.90000,20.30000,20.30000,427000
10/07/2009,0000,20.30000,20.35000,19.80000,20.00000,223000
10/08/2009,0000,20.50000,20.50000,20.05000,20.25000,141000
10/09/2009,0000,20.15000,20.20000,19.90000,20.20000,104000
10/12/2009,0000,20.20000,20.50000,20.05000,20.45000,127000
10/13/2009,0000,20.55000,20.55000,20.10000,20.50000,112000
10/14/2009,0000,20.50000,20.70000,20.30000,20.65000,148000
10/15/2009,0000,20.65000,21.00000,20.50000,20.85000,125000
10/16/2009,0000,20.85000,21.80000,20.50000,21.80000,270000
10/19/2009,0000,21.70000,21.70000,21.00000,21.70000,398000
10/20/2009,0000,21.65000,21.80000,21.20000,21.80000,207000
10/21/2009,0000,21.55000,22.00000,21.50000,22.00000,308000
10/22/2009,0000,22.00000,22.50000,21.60000,22.00000,2058000
10/23/2009,0000,22.00000,22.00000,21.60000,22.00000,135000
10/26/2009,0000,21.80000,21.80000,21.60000,21.80000,214000
10/27/2009,0000,21.60000,21.65000,21.40000,21.50000,167000
10/28/2009,0000,21.30000,21.40000,21.20000,21.20000,85000
10/29/2009,0000,20.95000,20.95000,19.75000,20.20000,928000
10/30/2009,0000,20.20000,20.40000,19.20000,19.75000,120000
11/02/2009,0000,18.80000,19.20000,18.40000,18.50000,749000
11/03/2009,0000,18.25000,19.75000,18.25000,19.75000,317000
11/04/2009,0000,19.75000,20.00000,19.20000,20.00000,123000
11/05/2009,0000,19.90000,20.50000,19.90000,20.30000,79000
11/06/2009,0000,20.30000,20.40000,20.00000,20.40000,111000
11/09/2009,0000,20.50000,20.50000,20.40000,20.50000,49000
11/10/2009,0000,20.50000,21.20000,20.30000,20.30000,309000
11/11/2009,0000,20.30000,20.50000,20.30000,20.30000,164000
11/12/2009,0000,20.30000,20.35000,20.20000,20.25000,139000
11/13/2009,0000,20.25000,20.50000,20.05000,20.10000,190000
11/16/2009,0000,20.15000,20.50000,20.10000,20.30000,110000
11/17/2009,0000,20.30000,20.45000,20.10000,20.10000,228000
11/18/2009,0000,20.10000,20.50000,20.10000,20.50000,135000
11/19/2009,0000,20.30000,20.50000,20.05000,20.50000,253000
11/20/2009,0000,20.30000,20.60000,20.20000,20.60000,126000
11/23/2009,0000,20.60000,21.00000,20.50000,20.90000,32000
11/24/2009,0000,20.90000,20.90000,20.70000,20.75000,19000
11/25/2009,0000,20.70000,20.70000,20.30000,20.35000,45000
11/26/2009,0000,20.50000,20.75000,20.50000,20.75000,126000
11/27/2009,0000,20.60000,20.90000,20.50000,20.90000,85000
11/30/2009,0000,21.00000,21.20000,20.95000,21.05000,64000
12/01/2009,0000,20.95000,21.25000,20.50000,21.25000,68000
12/02/2009,0000,21.30000,21.40000,21.20000,21.30000,71000
12/03/2009,0000,21.30000,21.90000,21.30000,21.90000,267000
12/04/2009,0000,22.00000,22.60000,22.00000,22.50000,913000
12/07/2009,0000,22.50000,22.70000,22.40000,22.50000,762000
12/08/2009,0000,22.65000,22.65000,22.50000,22.50000,414000
12/09/2009,0000,22.55000,22.65000,22.50000,22.55000,593000
12/11/2009,0000,22.50000,22.80000,22.50000,22.60000,936000
12/14/2009,0000,22.60000,22.70000,22.60000,22.60000,933000
12/15/2009,0000,22.75000,22.90000,22.70000,22.75000,636000
12/16/2009,0000,22.85000,23.50000,22.85000,23.45000,633000
12/17/2009,0000,23.60000,25.05000,23.60000,25.05000,1038000
12/18/2009,0000,25.60000,25.60000,24.80000,25.15000,378000
12/21/2009,0000,25.00000,25.20000,25.00000,25.15000,350000
12/22/2009,0000,25.00000,25.35000,24.95000,25.20000,600000
12/23/2009,0000,25.50000,26.95000,25.50000,26.90000,4321000
12/25/2009,0000,27.30000,28.00000,27.20000,27.70000,1567000
12/25/2009,0000,27.30000,28.00000,27.20000,27.70000,1567000
12/28/2009,0000,27.70000,27.70000,27.15000,27.50000,521000
12/29/2009,1230,27.50000,28.00000,27.25000,27.70000,552011
