DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.26000,36.36000,35.58000,35.78000,190700
04/03/2007,0000,35.78000,36.36000,35.68000,35.92000,136200
04/04/2007,0000,35.97000,36.94000,35.83000,36.74000,318600
04/09/2007,0000,36.74000,36.74000,35.87000,36.07000,219000
04/10/2007,0000,36.07000,36.07000,35.29000,35.78000,137300
04/11/2007,0000,35.29000,35.78000,35.29000,35.34000,47100
04/12/2007,0000,35.39000,35.49000,33.99000,34.33000,234700
04/13/2007,0000,34.81000,36.70000,34.67000,34.91000,489400
04/16/2007,0000,33.84000,36.26000,33.84000,34.04000,554400
04/17/2007,0000,34.13000,34.91000,32.44000,32.49000,450700
04/18/2007,0000,32.49000,33.55000,32.49000,33.07000,128900
04/19/2007,0000,32.97000,33.70000,32.97000,33.50000,58600
04/20/2007,0000,33.75000,33.84000,33.46000,33.55000,54500
04/23/2007,0000,33.84000,33.94000,32.88000,32.88000,110000
04/24/2007,0000,32.88000,33.07000,32.68000,32.68000,85900
04/25/2007,0000,32.68000,32.78000,32.49000,32.63000,139400
04/26/2007,0000,32.88000,34.91000,32.63000,34.91000,1067000
04/27/2007,0000,34.91000,35.39000,34.38000,34.47000,537700
04/30/2007,0000,34.76000,34.76000,32.88000,33.70000,765100
05/02/2007,0000,33.70000,35.49000,33.36000,33.70000,1225300
05/03/2007,0000,35.10000,35.10000,32.88000,32.97000,415000
05/04/2007,0000,32.88000,33.46000,32.44000,32.44000,276700
05/07/2007,0000,30.22000,33.26000,30.22000,31.04000,230500
05/08/2007,0000,31.04000,31.91000,31.04000,31.04000,194900
05/09/2007,0000,31.23000,31.62000,30.65000,30.65000,247300
05/10/2007,0000,30.65000,31.91000,30.27000,31.91000,553400
05/11/2007,0000,31.81000,33.07000,31.52000,32.30000,269300
05/14/2007,0000,32.30000,32.88000,31.52000,31.52000,96400
05/15/2007,0000,31.52000,33.07000,31.52000,31.96000,1128800
05/16/2007,0000,32.01000,32.59000,31.72000,31.72000,95300
05/17/2007,0000,31.76000,33.89000,31.76000,32.54000,833200
05/18/2007,0000,31.91000,32.78000,31.81000,31.91000,184400
05/21/2007,0000,32.01000,32.54000,31.91000,32.01000,207500
05/22/2007,0000,32.05000,32.68000,32.05000,32.25000,221100
05/23/2007,0000,32.59000,33.65000,32.39000,32.68000,276700
05/24/2007,0000,33.02000,34.04000,32.68000,32.88000,346900
05/25/2007,0000,32.88000,33.17000,30.94000,31.57000,462200
05/28/2007,0000,31.57000,32.01000,30.94000,30.94000,241000
05/29/2007,0000,31.14000,31.81000,30.94000,31.43000,74400
05/30/2007,0000,31.62000,31.62000,30.94000,30.99000,170800
05/31/2007,0000,31.43000,31.57000,30.94000,31.04000,219000
06/01/2007,0000,32.50000,32.65000,32.15000,32.20000,97200
06/04/2007,0000,31.23000,31.52000,31.18000,31.43000,137300
06/05/2007,0000,31.43000,31.43000,30.75000,30.75000,270400
06/06/2007,0000,30.75000,30.75000,30.56000,30.65000,119400
06/07/2007,0000,30.65000,31.23000,30.65000,31.23000,121500
06/08/2007,0000,31.14000,31.52000,30.75000,31.52000,211700
06/11/2007,0000,31.52000,31.91000,31.04000,31.52000,263000
06/12/2007,0000,31.62000,32.49000,31.62000,31.67000,224300
06/13/2007,0000,31.81000,32.10000,31.38000,31.57000,110000
06/14/2007,0000,31.62000,33.46000,31.62000,32.88000,584800
06/15/2007,0000,33.07000,35.15000,33.07000,34.71000,1244100
06/20/2007,0000,34.33000,34.71000,33.17000,34.08000,473700
06/21/2007,0000,34.13000,35.29000,33.84000,35.00000,276700
06/22/2007,0000,35.00000,35.00000,33.75000,34.91000,314400
06/25/2007,0000,34.81000,35.10000,34.33000,34.81000,382500
06/26/2007,0000,34.81000,36.55000,34.81000,35.78000,731600
06/27/2007,0000,36.36000,38.24000,35.97000,36.65000,815400
06/28/2007,0000,36.74000,37.47000,35.87000,36.45000,545000
06/29/2007,0000,37.03000,37.03000,35.87000,36.55000,166600
07/02/2007,0000,36.65000,36.65000,35.87000,35.87000,137300
07/03/2007,0000,36.45000,36.74000,35.87000,36.36000,366800
07/04/2007,0000,36.45000,36.55000,35.92000,35.97000,446500
07/05/2007,0000,35.97000,36.26000,35.15000,35.39000,808100
07/06/2007,0000,35.58000,35.58000,33.75000,35.29000,1177000
07/09/2007,0000,35.29000,35.29000,34.33000,35.15000,646700
07/10/2007,0000,34.81000,37.57000,34.81000,36.94000,1580600
07/11/2007,0000,36.26000,37.66000,35.97000,36.94000,681300
07/12/2007,0000,37.13000,37.66000,36.60000,37.08000,310200
07/13/2007,0000,37.61000,38.19000,36.74000,37.23000,617300
07/16/2007,0000,38.70000,39.50000,38.50000,39.00000,609100
07/17/2007,0000,37.71000,38.00000,36.84000,37.71000,342700
07/18/2007,0000,37.71000,37.71000,36.84000,37.13000,372100
07/19/2007,0000,37.13000,38.19000,36.94000,37.71000,641400
07/20/2007,0000,38.00000,38.70000,37.40000,38.70000,679000
07/23/2007,0000,38.00000,38.10000,37.35000,37.50000,325300
07/24/2007,0000,37.95000,38.00000,36.00000,36.80000,637500
07/25/2007,0000,36.60000,39.35000,36.00000,39.35000,1129000
07/26/2007,0000,42.10000,42.10000,39.35000,39.35000,2744600
07/27/2007,0000,38.50000,38.50000,36.60000,36.60000,1269900
07/30/2007,0000,36.60000,37.45000,36.40000,36.60000,425600
07/31/2007,0000,37.10000,39.15000,37.10000,38.30000,774300
08/01/2007,0000,38.50000,38.70000,37.00000,37.00000,217900
08/02/2007,0000,37.50000,38.40000,36.10000,36.30000,427700
08/03/2007,0000,37.20000,37.40000,36.60000,36.60000,257400
08/06/2007,0000,36.00000,36.55000,34.70000,36.20000,393200
08/07/2007,0000,36.05000,36.10000,34.75000,34.85000,289800
08/08/2007,0000,34.85000,35.90000,34.85000,35.20000,113500
08/09/2007,0000,36.25000,36.25000,34.80000,35.25000,275600
08/10/2007,0000,35.00000,36.40000,33.80000,35.00000,323300
08/14/2007,0000,33.40000,35.20000,32.00000,34.10000,289800
08/15/2007,0000,33.50000,34.50000,31.95000,32.30000,266500
08/16/2007,0000,32.10000,33.80000,31.85000,31.85000,1304400
08/17/2007,0000,31.85000,32.50000,31.35000,31.85000,146900
08/20/2007,0000,32.80000,32.85000,32.00000,32.50000,191500
08/21/2007,0000,32.50000,32.50000,31.25000,31.95000,156000
08/22/2007,0000,32.00000,32.00000,30.90000,31.20000,120600
08/23/2007,0000,31.60000,32.25000,31.60000,31.90000,89100
08/24/2007,0000,31.90000,32.50000,31.90000,32.30000,135800
08/27/2007,0000,32.35000,32.60000,32.30000,32.60000,49600
08/28/2007,0000,32.15000,32.60000,32.00000,32.00000,60800
08/29/2007,0000,31.50000,31.50000,31.00000,31.40000,83100
08/30/2007,0000,30.60000,31.55000,30.50000,31.00000,130700
08/31/2007,0000,31.00000,31.20000,30.75000,30.85000,115500
09/03/2007,0000,30.85000,30.85000,29.10000,30.40000,303000
09/04/2007,0000,30.40000,30.40000,30.00000,30.20000,76000
09/05/2007,0000,30.00000,30.20000,29.60000,29.80000,192500
09/06/2007,0000,29.55000,29.55000,29.20000,29.20000,45600
09/07/2007,0000,29.50000,29.90000,29.20000,29.80000,172200
09/10/2007,0000,29.80000,30.05000,29.60000,29.80000,37500
09/11/2007,0000,29.80000,29.80000,28.90000,28.90000,151000
09/12/2007,0000,28.90000,29.40000,28.55000,29.10000,98300
09/13/2007,0000,29.40000,29.40000,28.80000,28.80000,26300
09/14/2007,0000,29.30000,29.80000,29.30000,29.50000,106400
09/17/2007,0000,30.00000,30.10000,29.50000,29.80000,75000
09/19/2007,0000,29.90000,30.35000,28.40000,28.40000,203700
09/20/2007,0000,28.60000,29.70000,28.40000,29.10000,113500
09/21/2007,0000,28.80000,28.80000,28.60000,28.80000,52700
09/26/2007,0000,28.60000,29.00000,28.00000,29.00000,121600
09/27/2007,0000,29.00000,29.70000,29.00000,29.00000,55700
09/28/2007,0000,29.40000,29.70000,29.00000,29.00000,24300
10/01/2007,0000,29.50000,30.20000,29.50000,29.70000,135800
10/02/2007,0000,30.00000,30.05000,29.70000,30.00000,56700
10/03/2007,0000,30.00000,30.90000,30.00000,30.40000,83100
10/04/2007,0000,30.50000,30.80000,30.25000,30.35000,25300
10/05/2007,0000,30.35000,30.90000,29.40000,29.40000,66800
10/08/2007,0000,29.40000,29.90000,28.00000,29.10000,84100
10/09/2007,0000,28.80000,28.80000,28.20000,28.80000,27300
10/11/2007,0000,28.80000,28.80000,28.10000,28.50000,15200
10/12/2007,0000,28.20000,28.55000,28.05000,28.05000,64800
10/15/2007,0000,28.15000,28.15000,28.00000,28.10000,44500
10/16/2007,0000,28.10000,28.35000,28.00000,28.05000,23300
10/17/2007,0000,28.00000,28.45000,28.00000,28.00000,36400
10/18/2007,0000,28.00000,28.40000,28.00000,28.40000,47600
10/19/2007,0000,29.90000,29.90000,28.20000,28.60000,245200
10/22/2007,0000,28.20000,28.60000,26.60000,27.65000,492500
10/23/2007,0000,28.50000,28.50000,27.70000,27.85000,31400
10/24/2007,0000,27.90000,28.00000,27.85000,27.85000,19200
10/25/2007,0000,27.95000,28.00000,26.20000,27.30000,117500
10/26/2007,0000,27.00000,27.10000,26.50000,27.00000,49600
10/29/2007,0000,27.05000,27.10000,26.60000,26.60000,28300
10/30/2007,0000,26.20000,27.60000,26.20000,27.50000,162100
10/31/2007,0000,27.60000,27.60000,27.00000,27.00000,16200
11/01/2007,0000,27.20000,27.70000,27.10000,27.10000,65800
11/02/2007,0000,27.20000,27.25000,26.90000,27.25000,38500
11/05/2007,0000,26.80000,27.10000,26.40000,27.05000,39500
11/06/2007,0000,27.00000,27.10000,26.70000,26.85000,25300
11/07/2007,0000,26.60000,26.60000,26.00000,26.00000,61800
11/08/2007,0000,26.00000,26.00000,25.15000,25.65000,56700
11/09/2007,0000,25.60000,26.95000,25.50000,26.95000,110400
11/12/2007,0000,26.30000,26.30000,25.10000,25.10000,71900
11/13/2007,0000,25.00000,25.00000,23.35000,23.35000,162100
11/14/2007,0000,21.75000,23.30000,21.75000,23.25000,95200
11/15/2007,0000,23.25000,23.95000,23.25000,23.45000,26300
11/16/2007,0000,23.30000,23.50000,22.05000,23.50000,32400
11/19/2007,0000,24.15000,24.15000,23.15000,23.15000,4000
11/20/2007,0000,24.00000,24.00000,23.20000,23.20000,24300
11/21/2007,0000,23.20000,24.00000,23.20000,23.90000,22200
11/22/2007,0000,24.35000,25.00000,24.35000,24.70000,28300
11/23/2007,0000,24.70000,25.20000,24.50000,24.50000,21200
11/26/2007,0000,24.15000,25.15000,24.15000,25.15000,22200
11/27/2007,0000,25.00000,25.00000,23.80000,24.35000,25300
11/28/2007,0000,24.30000,24.50000,24.00000,24.50000,25300
11/29/2007,0000,23.95000,24.45000,23.95000,23.95000,16200
11/30/2007,0000,24.35000,24.55000,24.35000,24.50000,30400
12/03/2007,0000,24.50000,24.80000,23.95000,23.95000,132700
12/04/2007,0000,24.00000,24.25000,23.75000,23.80000,30400
12/05/2007,0000,24.00000,24.60000,24.00000,24.30000,61800
12/06/2007,0000,24.40000,24.60000,24.40000,24.55000,43500
12/07/2007,0000,24.70000,26.20000,24.70000,25.80000,136800
12/10/2007,0000,25.80000,26.15000,25.50000,25.60000,52700
12/11/2007,0000,25.50000,25.50000,23.85000,23.85000,50600
12/12/2007,0000,23.85000,23.85000,22.60000,23.00000,75000
12/13/2007,0000,23.00000,23.05000,22.70000,23.00000,19200
12/14/2007,0000,22.05000,23.65000,22.05000,23.25000,84100
12/17/2007,0000,22.70000,22.70000,21.90000,22.50000,176300
12/18/2007,0000,21.50000,22.00000,20.95000,21.95000,93200
12/19/2007,0000,21.50000,22.40000,20.45000,21.00000,146900
12/20/2007,0000,21.00000,21.00000,19.55000,19.55000,252300
12/21/2007,0000,19.55000,20.30000,19.20000,19.95000,115500
12/24/2007,0000,20.45000,20.90000,20.20000,20.85000,45600
12/25/2007,0000,21.00000,21.00000,20.50000,20.90000,14100
12/26/2007,0000,21.00000,21.85000,21.00000,21.10000,6000
12/27/2007,0000,20.80000,21.60000,20.65000,21.60000,29300
12/28/2007,0000,21.90000,21.90000,20.85000,20.85000,35400
12/31/2007,0000,20.85000,21.05000,20.85000,20.95000,45600
01/02/2008,0000,20.70000,21.60000,20.60000,20.95000,69900
01/03/2008,0000,20.90000,21.35000,20.70000,21.35000,25300
01/04/2008,0000,21.35000,21.35000,20.85000,20.85000,30400
01/07/2008,0000,20.50000,20.70000,20.35000,20.65000,51600
01/08/2008,0000,20.40000,20.85000,20.20000,20.75000,73900
01/09/2008,0000,19.30000,20.60000,19.30000,20.05000,51600
01/10/2008,0000,20.40000,20.85000,20.20000,20.20000,34400
01/11/2008,0000,20.20000,20.20000,20.00000,20.00000,8100
01/14/2008,0000,20.45000,20.65000,20.05000,20.10000,32400
01/15/2008,0000,20.45000,21.20000,20.45000,20.80000,259400
01/16/2008,0000,20.30000,20.80000,20.30000,20.50000,29300
01/17/2008,0000,20.50000,20.75000,20.40000,20.50000,59700
01/18/2008,0000,20.50000,20.75000,20.50000,20.50000,25300
01/21/2008,0000,20.75000,21.55000,20.60000,20.80000,416500
01/22/2008,0000,20.50000,20.55000,19.35000,19.35000,243200
01/23/2008,0000,19.40000,19.75000,18.85000,18.85000,172200
01/24/2008,0000,18.90000,19.40000,18.80000,18.80000,68900
01/25/2008,0000,19.00000,20.10000,18.95000,19.90000,50600
01/28/2008,0000,19.45000,19.80000,19.20000,19.80000,22200
01/29/2008,0000,19.40000,19.85000,19.40000,19.80000,33400
01/30/2008,0000,19.80000,19.80000,19.45000,19.50000,16200
01/31/2008,0000,19.20000,19.20000,18.70000,19.00000,47600
02/01/2008,0000,19.00000,19.50000,18.90000,19.30000,32400
02/12/2008,0000,19.00000,19.00000,18.90000,18.90000,10100
02/13/2008,0000,19.10000,19.10000,18.70000,18.70000,15200
02/14/2008,0000,18.90000,19.75000,18.50000,19.00000,117500
02/15/2008,0000,19.00000,19.65000,18.75000,19.65000,67900
02/18/2008,0000,19.60000,19.60000,19.50000,19.50000,7000
02/19/2008,0000,19.70000,20.85000,19.50000,20.85000,86100
02/20/2008,0000,20.85000,20.85000,20.00000,20.00000,34400
02/21/2008,0000,20.00000,20.40000,19.90000,20.00000,68900
02/22/2008,0000,20.00000,20.75000,20.00000,20.35000,38500
02/25/2008,0000,21.00000,21.00000,20.45000,20.45000,19200
02/26/2008,0000,20.05000,21.00000,20.05000,20.40000,146900
02/27/2008,0000,20.40000,21.35000,20.40000,21.05000,300000
02/29/2008,0000,21.30000,21.30000,20.80000,20.85000,66800
03/03/2008,0000,20.60000,20.70000,20.50000,20.50000,20200
03/04/2008,0000,20.10000,20.50000,20.10000,20.40000,25300
03/05/2008,0000,20.50000,20.50000,20.30000,20.50000,12100
03/06/2008,0000,20.50000,21.05000,20.50000,20.50000,31400
03/07/2008,0000,20.80000,20.85000,20.50000,20.50000,14100
03/10/2008,0000,20.60000,20.90000,20.55000,20.55000,21200
03/11/2008,0000,20.60000,20.70000,20.50000,20.55000,8100
03/12/2008,0000,20.60000,21.10000,20.00000,20.10000,115500
03/13/2008,0000,20.20000,20.60000,20.00000,20.00000,67900
03/14/2008,0000,20.10000,20.30000,20.10000,20.15000,36400
03/17/2008,0000,20.20000,20.20000,20.00000,20.00000,23300
03/18/2008,0000,20.10000,20.15000,20.00000,20.10000,22200
03/19/2008,0000,20.20000,20.20000,20.10000,20.10000,23300
03/20/2008,0000,20.00000,20.10000,20.00000,20.05000,10100
03/21/2008,0000,20.10000,20.30000,20.10000,20.20000,20200
03/24/2008,0000,20.60000,21.35000,20.60000,21.30000,727700
03/25/2008,0000,21.40000,22.75000,21.40000,22.75000,568500
03/26/2008,0000,24.30000,24.30000,23.60000,24.30000,354700
03/27/2008,0000,24.90000,24.90000,23.10000,23.55000,247300
03/28/2008,0000,23.50000,23.90000,23.20000,23.30000,65800
03/31/2008,0000,23.40000,23.50000,22.50000,23.50000,126600
04/01/2008,0000,23.50000,23.70000,22.90000,22.90000,30400
04/02/2008,0000,23.50000,23.50000,22.85000,22.90000,43500
04/03/2008,0000,22.80000,22.80000,22.70000,22.75000,36400
04/07/2008,0000,22.80000,23.00000,22.80000,23.00000,19200
04/08/2008,0000,22.85000,23.00000,22.85000,23.00000,19200
04/09/2008,0000,23.00000,23.00000,22.05000,22.05000,38500
04/10/2008,0000,22.20000,22.90000,22.20000,22.90000,54700
04/11/2008,0000,22.95000,24.50000,22.95000,23.85000,580700
04/14/2008,0000,23.50000,23.70000,23.05000,23.40000,96200
04/15/2008,0000,23.20000,23.95000,23.20000,23.50000,85100
04/16/2008,0000,23.70000,24.00000,23.20000,23.20000,116500
04/17/2008,0000,23.20000,23.55000,23.15000,23.30000,79000
04/18/2008,0000,23.60000,24.65000,23.45000,24.05000,100300
04/21/2008,0000,24.30000,24.30000,23.65000,23.65000,20200
04/22/2008,0000,23.50000,24.50000,23.45000,24.50000,61800
04/23/2008,0000,26.20000,26.20000,24.50000,25.15000,466200
04/24/2008,0000,23.85000,25.15000,23.85000,24.45000,66800
04/25/2008,0000,24.10000,24.80000,24.10000,24.30000,50600
04/28/2008,0000,24.00000,24.80000,24.00000,24.00000,53700
04/29/2008,0000,24.00000,24.30000,23.80000,23.80000,72900
04/30/2008,0000,23.70000,24.35000,23.50000,24.20000,52700
05/02/2008,0000,24.40000,24.55000,23.80000,24.10000,32400
05/05/2008,0000,24.20000,24.20000,23.85000,23.85000,9100
05/06/2008,0000,24.70000,24.90000,24.10000,24.15000,75000
05/07/2008,0000,24.10000,24.50000,24.10000,24.50000,9100
05/08/2008,0000,24.10000,24.55000,24.10000,24.45000,16200
05/09/2008,0000,24.55000,24.60000,23.85000,23.90000,43500
05/12/2008,0000,23.85000,24.50000,23.85000,24.35000,11100
05/13/2008,0000,24.00000,24.05000,23.50000,23.70000,68900
05/14/2008,0000,23.70000,23.75000,23.70000,23.70000,17200
05/15/2008,0000,23.75000,23.75000,23.60000,23.60000,49600
05/16/2008,0000,23.50000,23.80000,23.30000,23.55000,69900
05/19/2008,0000,23.55000,24.15000,23.50000,23.95000,22200
05/20/2008,0000,23.95000,23.95000,23.30000,23.30000,18200
05/21/2008,0000,23.35000,23.35000,23.30000,23.30000,6000
05/22/2008,0000,23.30000,23.50000,23.05000,23.50000,21200
05/23/2008,0000,23.50000,23.70000,23.05000,23.60000,16200
05/26/2008,0000,23.60000,23.60000,22.55000,22.55000,32400
05/27/2008,0000,23.30000,23.30000,22.50000,22.50000,10100
05/28/2008,0000,22.50000,24.05000,22.50000,24.05000,194500
05/29/2008,0000,23.60000,23.65000,23.00000,23.15000,158100
05/30/2008,0000,23.05000,23.05000,22.80000,22.80000,29300
06/02/2008,0000,23.40000,23.40000,22.60000,22.60000,13100
06/03/2008,0000,22.60000,22.90000,22.60000,22.90000,3000
06/04/2008,0000,23.20000,23.20000,22.80000,22.80000,14100
06/05/2008,0000,22.80000,22.80000,22.80000,22.80000,1000
06/06/2008,0000,23.25000,23.70000,23.20000,23.20000,12100
06/09/2008,0000,22.80000,23.35000,22.70000,23.35000,6000
06/10/2008,0000,23.35000,23.35000,22.80000,22.80000,2000
06/11/2008,0000,22.90000,23.15000,22.60000,22.65000,22200
06/12/2008,0000,22.50000,22.75000,21.20000,21.20000,56700
06/13/2008,0000,21.40000,21.90000,20.30000,21.45000,38500
06/16/2008,0000,21.70000,21.80000,21.10000,21.70000,14100
06/17/2008,0000,21.70000,21.70000,21.00000,21.70000,30400
06/18/2008,0000,21.50000,21.70000,21.50000,21.70000,18200
06/19/2008,0000,21.70000,21.70000,21.70000,21.70000,5000
06/20/2008,0000,21.70000,21.80000,20.50000,21.80000,25300
06/23/2008,0000,21.00000,21.70000,20.90000,21.70000,44500
06/24/2008,0000,21.20000,21.20000,20.90000,21.00000,43500
06/25/2008,0000,20.60000,20.60000,20.30000,20.50000,156000
06/26/2008,0000,20.50000,20.80000,20.30000,20.30000,16200
06/27/2008,0000,20.10000,20.10000,19.80000,20.00000,26300
06/30/2008,0000,20.40000,20.40000,20.00000,20.00000,18200
07/01/2008,0000,19.85000,20.00000,19.25000,19.60000,20200
07/02/2008,0000,19.60000,20.40000,19.60000,20.35000,66800
07/03/2008,0000,20.30000,20.85000,20.00000,20.85000,61800
07/04/2008,0000,20.85000,20.85000,19.90000,20.00000,9100
07/07/2008,0000,20.00000,21.00000,20.00000,21.00000,37500
07/08/2008,0000,21.00000,21.20000,20.10000,20.10000,123600
07/09/2008,0000,20.30000,20.90000,20.30000,20.50000,95200
07/10/2008,0000,20.50000,20.50000,20.00000,20.00000,91200
07/11/2008,0000,20.40000,20.50000,20.25000,20.25000,10100
07/14/2008,0000,20.25000,20.45000,20.25000,20.30000,21200
07/15/2008,0000,20.35000,20.35000,19.75000,19.75000,31400
07/16/2008,0000,19.75000,20.00000,19.30000,19.95000,28300
07/17/2008,0000,19.55000,20.20000,19.30000,19.60000,21200
07/18/2008,0000,19.60000,20.00000,19.05000,19.20000,61800
07/21/2008,0000,19.20000,20.00000,19.00000,19.95000,11100
07/22/2008,0000,20.10000,20.10000,19.50000,20.00000,25300
07/23/2008,0000,19.00000,19.20000,18.60000,19.15000,74000
07/24/2008,0000,19.30000,19.30000,18.90000,19.00000,62000
07/25/2008,0000,19.00000,19.00000,18.60000,18.60000,132000
07/29/2008,0000,18.60000,19.10000,18.55000,18.55000,229000
07/30/2008,0000,18.55000,18.55000,17.60000,17.60000,56000
07/31/2008,0000,18.20000,18.20000,17.50000,17.60000,69000
08/01/2008,0000,17.60000,18.35000,17.60000,18.35000,44000
08/04/2008,0000,18.30000,18.35000,18.00000,18.35000,21000
08/05/2008,0000,18.05000,18.05000,17.15000,17.20000,37000
08/06/2008,0000,16.10000,18.40000,16.10000,18.40000,386000
08/07/2008,0000,18.40000,18.40000,18.00000,18.10000,29000
08/08/2008,0000,18.10000,18.30000,18.10000,18.10000,110000
08/11/2008,0000,18.10000,18.10000,18.10000,18.10000,15000
08/12/2008,0000,18.20000,18.20000,18.10000,18.10000,52000
08/13/2008,0000,18.10000,18.10000,17.80000,17.80000,22000
08/14/2008,0000,17.80000,18.10000,17.50000,18.10000,111000
08/15/2008,0000,18.10000,18.30000,18.10000,18.10000,104000
08/18/2008,0000,18.10000,18.10000,17.50000,17.50000,15000
08/19/2008,0000,16.70000,17.80000,16.70000,17.70000,49000
08/20/2008,0000,17.90000,18.05000,17.10000,17.95000,70000
08/21/2008,0000,18.00000,18.00000,17.80000,17.90000,18000
08/22/2008,0000,18.00000,18.10000,17.90000,18.10000,42000
08/25/2008,0000,18.10000,18.20000,18.10000,18.20000,31000
08/26/2008,0000,18.20000,18.20000,17.90000,18.20000,31000
08/27/2008,0000,18.20000,18.60000,18.15000,18.60000,46000
08/28/2008,0000,18.50000,18.50000,18.00000,18.35000,49000
08/29/2008,0000,18.45000,18.45000,18.10000,18.30000,53000
09/01/2008,0000,17.80000,17.90000,17.05000,17.90000,46000
09/02/2008,0000,17.90000,17.95000,17.70000,17.75000,28000
09/03/2008,0000,17.75000,17.75000,17.00000,17.70000,76000
09/04/2008,0000,17.00000,17.50000,16.50000,16.50000,142000
09/05/2008,0000,16.15000,16.75000,16.05000,16.50000,75000
09/08/2008,0000,16.70000,17.40000,16.70000,17.40000,95000
09/09/2008,0000,16.70000,17.45000,16.70000,17.40000,5000
09/10/2008,0000,17.20000,17.50000,17.20000,17.50000,51000
09/11/2008,0000,17.00000,17.05000,17.00000,17.05000,31000
09/12/2008,0000,16.50000,17.35000,16.50000,17.35000,62000
09/15/2008,0000,16.60000,16.95000,16.50000,16.95000,80000
09/16/2008,0000,16.00000,16.50000,15.80000,16.50000,239000
09/17/2008,0000,16.05000,16.55000,15.50000,16.50000,79000
09/18/2008,0000,15.65000,15.95000,15.60000,15.85000,42000
09/19/2008,0000,15.85000,16.20000,15.70000,16.05000,162000
09/22/2008,0000,15.70000,15.85000,15.50000,15.70000,37000
09/23/2008,0000,15.70000,15.80000,15.65000,15.70000,16000
09/24/2008,0000,15.70000,15.95000,15.20000,15.90000,69000
09/25/2008,0000,15.70000,15.70000,15.50000,15.70000,84000
09/26/2008,0000,14.90000,15.55000,14.70000,15.50000,10000
09/30/2008,0000,15.80000,15.80000,15.75000,15.80000,69000
10/01/2008,0000,15.45000,16.15000,15.35000,15.75000,58000
10/02/2008,0000,15.75000,15.75000,15.00000,15.30000,3000
10/03/2008,0000,15.45000,15.75000,15.30000,15.30000,75000
10/06/2008,0000,15.00000,15.00000,14.35000,14.35000,8000
10/07/2008,0000,14.00000,14.85000,14.00000,14.60000,52000
10/08/2008,0000,14.10000,14.45000,13.80000,14.40000,23000
10/09/2008,0000,15.00000,15.35000,14.25000,14.45000,11000
10/13/2008,0000,14.05000,14.40000,13.95000,14.40000,17000
10/14/2008,0000,14.80000,14.80000,14.45000,14.45000,29000
10/15/2008,0000,14.20000,14.50000,13.95000,14.50000,28000
10/16/2008,0000,14.10000,14.20000,14.00000,14.20000,7000
10/17/2008,0000,13.75000,14.10000,13.75000,13.75000,39000
10/20/2008,0000,13.30000,13.70000,13.30000,13.70000,7000
10/21/2008,0000,13.50000,13.65000,13.35000,13.60000,12000
10/22/2008,0000,13.45000,13.50000,13.15000,13.45000,15000
10/23/2008,0000,13.00000,13.40000,13.00000,13.40000,12000
10/24/2008,0000,13.10000,13.35000,12.95000,13.25000,9000
10/27/2008,0000,12.35000,13.15000,12.35000,13.15000,55000
10/28/2008,0000,12.45000,12.95000,12.25000,12.90000,42000
10/29/2008,0000,12.90000,13.10000,12.90000,13.00000,199000
10/30/2008,0000,13.00000,13.30000,12.90000,13.00000,428000
10/31/2008,0000,13.85000,13.85000,13.00000,13.10000,166000
11/03/2008,0000,12.20000,12.75000,12.20000,12.75000,39000
11/04/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
11/05/2008,0000,13.00000,13.00000,12.50000,12.80000,33000
11/06/2008,0000,11.95000,12.70000,11.95000,12.70000,11000
11/07/2008,0000,13.45000,13.45000,13.00000,13.00000,3000
11/10/2008,0000,13.00000,13.00000,13.00000,13.00000,8000
11/11/2008,0000,12.80000,12.90000,12.55000,12.55000,15000
11/12/2008,0000,11.75000,12.65000,11.70000,12.55000,23000
11/13/2008,0000,12.30000,12.30000,11.70000,11.90000,61000
11/14/2008,0000,11.90000,11.90000,11.90000,11.90000,10000
11/17/2008,0000,11.10000,11.90000,11.10000,11.90000,37000
11/18/2008,0000,11.10000,11.60000,11.10000,11.60000,25000
11/19/2008,0000,10.80000,11.55000,10.80000,10.85000,64000
11/20/2008,0000,10.85000,11.10000,10.10000,11.10000,48000
11/21/2008,0000,10.35000,10.90000,10.35000,10.90000,24000
11/24/2008,0000,10.60000,10.85000,10.60000,10.85000,3000
11/25/2008,0000,11.50000,11.50000,10.10000,11.25000,9000
11/27/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
11/28/2008,0000,10.85000,11.60000,10.85000,11.60000,6000
12/01/2008,0000,11.60000,11.95000,11.60000,11.95000,11000
12/02/2008,0000,11.20000,11.70000,11.15000,11.60000,49000
12/03/2008,0000,11.60000,11.60000,11.10000,11.50000,35000
12/04/2008,0000,11.30000,11.45000,11.20000,11.35000,19000
12/05/2008,0000,11.20000,12.00000,11.20000,11.50000,6000
12/08/2008,0000,11.50000,11.80000,11.35000,11.55000,45000
12/09/2008,0000,11.60000,11.90000,11.45000,11.70000,35000
12/10/2008,0000,11.80000,11.95000,11.40000,11.80000,78000
12/11/2008,0000,11.40000,12.00000,11.30000,11.65000,32000
12/12/2008,0000,11.70000,11.70000,11.40000,11.60000,4000
12/15/2008,0000,11.80000,12.20000,11.25000,11.80000,14000
12/16/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
12/17/2008,0000,11.50000,11.75000,11.15000,11.75000,15000
12/18/2008,0000,11.70000,11.95000,11.70000,11.85000,8000
12/19/2008,0000,11.95000,11.95000,11.80000,11.80000,5000
12/22/2008,0000,12.05000,12.05000,12.05000,12.05000,1000
12/23/2008,0000,11.35000,11.85000,11.35000,11.75000,28000
12/24/2008,0000,11.50000,11.90000,11.05000,11.90000,85000
12/25/2008,0000,11.75000,11.75000,11.50000,11.60000,5000
12/26/2008,0000,11.70000,12.40000,11.00000,12.40000,348000
12/29/2008,0000,13.25000,13.25000,12.50000,13.25000,424000
12/30/2008,0000,13.35000,13.90000,12.60000,13.50000,527000
12/31/2008,0000,13.50000,13.50000,12.95000,13.40000,126000
01/05/2009,0000,13.30000,13.30000,12.70000,13.15000,84000
01/06/2009,0000,12.60000,13.20000,12.55000,13.05000,65000
01/07/2009,0000,12.70000,13.50000,12.70000,13.40000,49000
01/08/2009,0000,13.00000,13.00000,12.50000,13.00000,65000
01/09/2009,0000,12.60000,12.95000,12.40000,12.70000,29000
01/12/2009,0000,12.10000,12.60000,12.10000,12.60000,38000
01/13/2009,0000,12.10000,12.35000,11.95000,11.95000,36000
01/14/2009,0000,12.00000,12.35000,11.90000,12.10000,61000
01/15/2009,0000,11.80000,11.80000,11.60000,11.80000,26000
01/16/2009,0000,12.20000,12.20000,11.80000,12.05000,14000
01/19/2009,0000,12.00000,12.00000,11.50000,11.90000,45000
01/20/2009,0000,11.90000,11.90000,11.90000,11.90000,25000
01/21/2009,0000,11.80000,11.80000,11.45000,11.80000,28000
02/02/2009,0000,11.40000,11.80000,11.40000,11.70000,10000
02/03/2009,0000,11.70000,11.80000,11.40000,11.80000,56000
02/04/2009,0000,11.50000,11.90000,11.50000,11.90000,2000
02/05/2009,0000,11.60000,12.15000,11.60000,12.15000,4000
02/09/2009,0000,12.20000,12.20000,11.70000,12.00000,30000
02/10/2009,0000,12.10000,12.20000,12.10000,12.20000,2000
02/11/2009,0000,12.20000,12.20000,11.50000,11.95000,21000
02/12/2009,0000,11.95000,11.95000,11.60000,11.85000,8000
02/13/2009,0000,11.95000,12.05000,11.80000,12.05000,27000
02/16/2009,0000,11.45000,12.10000,11.40000,12.05000,14000
02/17/2009,0000,11.95000,11.95000,11.95000,11.95000,6000
02/18/2009,0000,11.90000,11.90000,11.90000,11.90000,4000
02/19/2009,0000,11.90000,11.90000,11.80000,11.80000,21000
02/23/2009,0000,12.10000,12.10000,12.10000,12.10000,1000
02/24/2009,0000,11.80000,11.80000,11.60000,11.60000,7000
02/25/2009,0000,11.55000,12.40000,11.55000,12.10000,29000
02/26/2009,0000,12.30000,12.40000,11.80000,12.10000,12000
02/27/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
03/02/2009,0000,11.50000,12.00000,11.50000,12.00000,3000
03/03/2009,0000,11.80000,12.50000,11.80000,12.25000,47000
03/04/2009,0000,12.35000,12.35000,12.00000,12.25000,28000
03/05/2009,0000,12.50000,12.50000,12.10000,12.20000,23000
03/06/2009,0000,12.20000,12.30000,11.90000,12.30000,38000
03/09/2009,0000,12.40000,13.15000,11.85000,12.35000,173000
03/10/2009,0000,11.70000,12.15000,11.70000,12.05000,58000
03/11/2009,0000,12.05000,12.70000,11.95000,12.25000,422000
03/12/2009,0000,12.50000,12.50000,12.00000,12.20000,328000
03/13/2009,0000,12.20000,12.40000,12.10000,12.10000,121000
03/16/2009,0000,12.15000,12.20000,12.00000,12.20000,73000
03/17/2009,0000,12.40000,13.05000,12.30000,13.05000,460000
03/18/2009,0000,13.95000,13.95000,13.80000,13.95000,807000
03/19/2009,0000,14.45000,14.45000,13.40000,13.70000,393000
03/20/2009,0000,13.75000,14.00000,13.15000,13.35000,143000
03/23/2009,0000,13.60000,13.60000,13.25000,13.35000,120000
03/24/2009,0000,14.10000,14.10000,13.70000,13.70000,174000
03/25/2009,0000,13.95000,14.65000,13.80000,14.65000,504000
03/26/2009,0000,15.00000,15.20000,14.50000,14.80000,453000
03/27/2009,0000,14.90000,15.80000,14.90000,15.80000,531000
03/30/2009,0000,15.80000,15.80000,14.70000,14.70000,315000
03/31/2009,0000,14.10000,14.70000,14.10000,14.35000,160000
04/01/2009,0000,14.50000,15.00000,14.50000,14.70000,172000
04/02/2009,0000,14.95000,15.00000,14.50000,14.50000,116000
04/03/2009,0000,14.80000,14.90000,14.40000,14.40000,189000
04/06/2009,0000,14.45000,14.45000,14.05000,14.10000,186000
04/07/2009,0000,14.00000,14.60000,14.00000,14.10000,158000
04/08/2009,0000,14.20000,15.05000,14.10000,15.05000,419000
04/09/2009,0000,15.60000,15.65000,14.95000,15.15000,529000
04/10/2009,0000,15.30000,15.50000,14.90000,14.90000,245000
04/13/2009,0000,15.00000,15.00000,14.00000,14.00000,304000
04/14/2009,0000,14.20000,14.70000,14.20000,14.35000,201000
04/15/2009,0000,14.25000,15.20000,14.25000,14.65000,402000
04/16/2009,0000,15.15000,15.15000,14.75000,14.90000,220000
04/17/2009,0000,15.05000,15.25000,14.15000,14.35000,334000
04/20/2009,0000,14.30000,14.35000,14.10000,14.25000,94000
04/21/2009,0000,14.00000,15.20000,14.00000,15.20000,313000
04/22/2009,0000,15.20000,15.30000,14.75000,14.80000,121000
04/23/2009,0000,14.95000,15.05000,14.50000,14.50000,82000
04/24/2009,0000,14.80000,15.25000,14.75000,14.95000,175000
04/27/2009,0000,15.30000,15.30000,14.40000,14.40000,201000
04/28/2009,0000,14.50000,14.50000,13.80000,14.00000,140000
04/29/2009,0000,13.80000,14.20000,13.40000,13.80000,137000
04/30/2009,0000,13.10000,14.70000,13.10000,14.50000,427000
05/04/2009,0000,14.10000,15.50000,14.10000,15.15000,1027000
05/05/2009,0000,15.00000,15.10000,14.80000,14.80000,190000
05/06/2009,0000,14.70000,15.60000,14.70000,15.15000,181000
05/07/2009,0000,15.65000,15.65000,14.95000,14.95000,403000
05/08/2009,0000,14.90000,15.10000,14.85000,14.90000,44000
05/11/2009,0000,14.90000,15.50000,14.60000,14.95000,107000
05/12/2009,0000,15.20000,15.20000,14.60000,14.70000,23000
05/13/2009,0000,14.95000,15.30000,14.75000,15.30000,30000
05/14/2009,0000,15.30000,15.30000,14.95000,15.25000,33000
05/15/2009,0000,15.30000,15.30000,14.90000,14.90000,84000
05/18/2009,0000,14.90000,15.25000,14.70000,15.25000,21000
05/19/2009,0000,15.25000,15.65000,15.25000,15.60000,263000
05/20/2009,0000,15.60000,16.20000,15.35000,16.10000,174000
05/21/2009,0000,16.10000,16.65000,15.55000,15.65000,332000
05/22/2009,0000,15.50000,15.85000,15.50000,15.50000,98000
05/25/2009,0000,15.70000,16.15000,15.60000,15.65000,178000
05/26/2009,0000,15.65000,15.65000,15.20000,15.65000,88000
05/27/2009,0000,15.70000,16.70000,15.70000,16.70000,300000
06/01/2009,0000,17.70000,17.70000,17.00000,17.40000,134000
06/02/2009,0000,17.70000,17.80000,16.90000,17.40000,130000
06/03/2009,0000,17.60000,17.60000,16.85000,17.40000,20000
06/04/2009,0000,17.30000,17.30000,16.90000,16.95000,31000
06/05/2009,0000,17.25000,17.25000,16.95000,17.00000,25000
06/08/2009,0000,17.60000,18.10000,17.60000,17.60000,162000
06/09/2009,0000,17.45000,17.80000,17.25000,17.45000,114000
06/10/2009,0000,17.80000,17.80000,17.20000,17.60000,75000
06/11/2009,0000,17.30000,18.55000,17.30000,18.25000,54000
06/12/2009,0000,18.25000,18.40000,17.80000,18.20000,24000
06/15/2009,0000,18.40000,18.40000,17.50000,18.00000,39000
06/16/2009,0000,17.60000,17.80000,17.45000,17.80000,20000
06/17/2009,0000,17.80000,18.00000,17.50000,17.85000,19000
06/18/2009,0000,18.00000,18.05000,17.50000,18.05000,20000
06/19/2009,0000,17.50000,17.60000,17.40000,17.60000,49000
06/22/2009,0000,17.55000,17.60000,17.45000,17.45000,24000
06/23/2009,0000,17.40000,17.80000,17.40000,17.60000,20000
06/24/2009,0000,17.70000,18.30000,17.55000,17.80000,26000
06/25/2009,0000,17.40000,17.80000,17.40000,17.60000,5000
06/26/2009,0000,17.60000,17.90000,17.60000,17.80000,20000
06/29/2009,0000,18.00000,18.00000,17.65000,17.65000,15000
06/30/2009,0000,17.60000,17.60000,17.45000,17.45000,18000
07/01/2009,0000,17.60000,17.80000,17.50000,17.80000,24000
07/02/2009,0000,17.90000,17.90000,17.65000,17.85000,15000
07/03/2009,0000,17.50000,18.45000,17.50000,18.45000,56000
07/06/2009,0000,18.45000,18.75000,18.35000,18.35000,46000
07/07/2009,0000,18.60000,18.60000,18.30000,18.30000,15000
07/08/2009,0000,18.10000,18.20000,18.05000,18.15000,45000
07/09/2009,0000,18.50000,18.70000,17.95000,17.95000,44000
07/10/2009,0000,17.70000,18.00000,17.70000,17.85000,19000
07/13/2009,0000,17.60000,17.75000,17.50000,17.75000,37000
07/14/2009,0000,17.50000,18.95000,17.50000,18.85000,85000
07/15/2009,0000,18.85000,18.85000,18.20000,18.55000,63000
07/16/2009,0000,18.50000,18.70000,18.20000,18.20000,30000
07/17/2009,0000,18.40000,18.85000,18.25000,18.25000,16000
07/20/2009,0000,18.25000,18.40000,18.00000,18.00000,28000
07/21/2009,0000,18.40000,19.25000,18.40000,19.25000,120000
07/22/2009,0000,19.25000,19.25000,18.50000,18.60000,26000
07/23/2009,0000,18.50000,18.55000,18.15000,18.25000,114000
07/24/2009,0000,18.70000,18.70000,18.30000,18.30000,23000
07/27/2009,0000,18.35000,18.50000,18.20000,18.50000,55000
07/28/2009,0000,17.65000,18.00000,17.50000,17.65000,25000
07/29/2009,0000,17.80000,17.85000,17.55000,17.55000,15000
07/30/2009,0000,17.60000,17.60000,16.85000,17.15000,58000
07/31/2009,0000,17.00000,17.20000,17.00000,17.15000,75000
08/03/2009,0000,17.20000,17.20000,16.90000,17.00000,11000
08/04/2009,0000,17.10000,17.10000,17.00000,17.00000,30000
08/05/2009,0000,17.10000,17.10000,16.85000,17.10000,7000
08/06/2009,0000,16.85000,16.95000,16.75000,16.90000,19000
08/10/2009,0000,16.80000,17.05000,16.70000,16.75000,17000
08/11/2009,0000,16.70000,17.00000,16.70000,17.00000,3000
08/12/2009,0000,17.00000,17.15000,17.00000,17.05000,22000
08/13/2009,0000,17.05000,17.10000,16.95000,16.95000,22000
08/14/2009,0000,17.20000,17.35000,17.00000,17.05000,17000
08/17/2009,0000,17.30000,17.30000,16.95000,17.05000,14000
08/18/2009,0000,16.85000,17.05000,16.85000,17.05000,8000
08/19/2009,0000,16.90000,17.15000,16.90000,17.15000,8000
08/20/2009,0000,17.15000,17.15000,16.90000,16.90000,47000
08/21/2009,0000,16.85000,16.85000,16.60000,16.75000,127000
08/24/2009,0000,16.85000,17.15000,16.85000,17.00000,73000
08/25/2009,0000,18.15000,18.15000,16.75000,17.05000,34000
08/26/2009,0000,17.05000,18.20000,16.70000,18.20000,136000
08/27/2009,0000,19.45000,19.45000,19.45000,19.45000,341000
08/28/2009,0000,19.45000,20.70000,18.80000,20.50000,1284000
08/31/2009,0000,19.95000,20.30000,19.10000,19.10000,353000
09/01/2009,0000,18.50000,19.40000,18.50000,19.10000,195000
09/02/2009,0000,19.00000,19.30000,18.75000,19.10000,72000
09/03/2009,0000,19.90000,20.20000,19.05000,19.40000,125000
09/04/2009,0000,19.45000,19.45000,18.95000,19.05000,73000
09/07/2009,0000,18.80000,19.10000,18.80000,18.80000,106000
09/08/2009,0000,18.70000,19.15000,18.70000,19.15000,61000
09/09/2009,0000,19.30000,19.30000,18.85000,18.85000,36000
09/10/2009,0000,19.25000,19.25000,18.60000,18.70000,72000
09/11/2009,0000,18.70000,19.00000,18.65000,18.65000,30000
09/14/2009,0000,19.00000,19.00000,18.55000,18.75000,16000
09/15/2009,0000,18.85000,18.85000,18.85000,18.85000,1000
09/16/2009,0000,18.55000,18.80000,18.50000,18.70000,30000
09/17/2009,0000,18.85000,18.85000,18.55000,18.55000,45000
09/18/2009,0000,18.70000,19.20000,18.70000,19.10000,65000
09/21/2009,0000,19.15000,20.40000,19.00000,20.40000,292000
09/22/2009,0000,20.20000,21.80000,20.20000,21.70000,878000
09/23/2009,0000,22.30000,22.65000,21.80000,22.35000,1257000
09/24/2009,0000,22.50000,22.50000,21.30000,21.30000,553000
09/25/2009,0000,21.00000,21.90000,21.00000,21.30000,190000
09/28/2009,0000,20.95000,21.15000,20.50000,20.55000,120000
09/29/2009,0000,20.60000,20.70000,20.30000,20.35000,116000
09/30/2009,0000,20.45000,20.80000,20.40000,20.45000,63000
10/01/2009,0000,20.60000,20.65000,20.40000,20.45000,145000
10/02/2009,0000,20.45000,20.50000,20.25000,20.45000,66000
10/05/2009,0000,20.40000,21.85000,20.00000,21.80000,375000
10/06/2009,0000,22.10000,22.10000,20.30000,21.20000,141000
10/07/2009,0000,21.30000,21.75000,21.10000,21.30000,90000
10/08/2009,0000,21.65000,21.65000,20.85000,20.85000,54000
10/09/2009,0000,20.90000,21.15000,20.40000,20.80000,79000
10/12/2009,0000,21.15000,21.35000,20.60000,20.60000,35000
10/13/2009,0000,20.60000,21.15000,20.40000,20.70000,62000
10/14/2009,0000,20.80000,21.00000,20.60000,20.90000,67000
10/15/2009,0000,20.70000,21.00000,20.70000,20.70000,44000
10/16/2009,0000,21.20000,21.20000,20.40000,20.75000,57000
10/19/2009,0000,20.90000,20.90000,20.55000,20.55000,68000
10/20/2009,0000,20.90000,20.90000,20.30000,20.60000,154000
10/21/2009,0000,20.60000,20.60000,20.30000,20.50000,39000
10/22/2009,0000,20.40000,20.80000,20.40000,20.50000,97000
10/23/2009,0000,21.90000,21.90000,21.50000,21.90000,1439000
10/26/2009,0000,23.40000,23.40000,21.90000,21.90000,980000
10/27/2009,0000,21.30000,21.80000,21.00000,21.30000,175000
10/28/2009,0000,21.00000,21.55000,20.60000,21.00000,102000
10/29/2009,0000,21.00000,21.00000,19.55000,20.05000,300000
10/30/2009,0000,19.50000,20.30000,19.50000,19.85000,136000
11/02/2009,0000,19.80000,20.20000,19.80000,20.10000,56000
11/03/2009,0000,20.40000,20.50000,19.90000,20.40000,97000
11/04/2009,0000,20.20000,20.35000,20.10000,20.10000,49000
11/05/2009,0000,20.15000,20.65000,20.00000,20.00000,374000
11/06/2009,0000,20.00000,20.25000,19.95000,20.05000,133000
11/09/2009,0000,20.30000,20.85000,20.20000,20.25000,232000
11/10/2009,0000,20.10000,20.50000,20.05000,20.10000,30000
11/11/2009,0000,20.35000,20.40000,20.10000,20.40000,34000
11/12/2009,0000,20.20000,20.50000,20.15000,20.20000,47000
11/13/2009,0000,20.10000,20.70000,20.10000,20.10000,131000
11/16/2009,0000,20.40000,20.45000,20.10000,20.10000,65000
11/17/2009,0000,20.30000,20.30000,19.50000,19.70000,210000
11/18/2009,0000,19.60000,19.95000,19.60000,19.80000,86000
11/19/2009,0000,20.00000,20.50000,20.00000,20.10000,95000
11/20/2009,0000,20.40000,20.40000,19.85000,20.10000,64000
11/23/2009,0000,20.00000,20.35000,19.80000,20.35000,57000
11/24/2009,0000,20.45000,20.45000,20.05000,20.35000,40000
11/25/2009,0000,20.35000,20.40000,20.00000,20.00000,36000
11/26/2009,0000,19.80000,20.25000,19.80000,19.95000,54000
11/27/2009,0000,20.00000,20.15000,19.80000,19.85000,60000
11/30/2009,0000,19.80000,20.35000,19.70000,20.30000,86000
12/01/2009,0000,20.40000,20.40000,19.95000,20.00000,79000
12/02/2009,0000,20.00000,20.80000,20.00000,20.15000,115000
12/03/2009,0000,20.40000,20.70000,20.15000,20.15000,77000
12/04/2009,0000,20.15000,20.35000,19.90000,19.95000,162000
12/07/2009,0000,20.00000,20.30000,19.80000,19.90000,111000
12/08/2009,0000,20.05000,21.25000,20.05000,21.20000,522000
12/09/2009,0000,20.25000,21.35000,20.25000,20.95000,276000
12/11/2009,0000,20.90000,20.95000,20.40000,20.85000,180000
12/14/2009,0000,20.95000,20.95000,20.30000,20.50000,167000
12/15/2009,0000,20.50000,20.70000,20.35000,20.70000,208000
12/16/2009,0000,20.70000,22.10000,20.70000,22.10000,1547000
12/17/2009,0000,21.90000,21.90000,20.70000,20.70000,725000
12/18/2009,0000,20.35000,20.55000,20.30000,20.40000,177000
12/21/2009,0000,20.30000,20.90000,20.30000,20.45000,165000
12/22/2009,0000,20.60000,20.75000,20.40000,20.50000,94000
12/23/2009,0000,20.90000,21.40000,20.75000,21.00000,126000
12/25/2009,0000,20.80000,20.80000,20.35000,20.45000,269000
04/02/2007,0000,36.26000,36.36000,35.58000,35.78000,190700
04/03/2007,0000,35.78000,36.36000,35.68000,35.92000,136200
04/04/2007,0000,35.97000,36.94000,35.83000,36.74000,318600
04/09/2007,0000,36.74000,36.74000,35.87000,36.07000,219000
04/10/2007,0000,36.07000,36.07000,35.29000,35.78000,137300
04/11/2007,0000,35.29000,35.78000,35.29000,35.34000,47100
04/12/2007,0000,35.39000,35.49000,33.99000,34.33000,234700
04/13/2007,0000,34.81000,36.70000,34.67000,34.91000,489400
04/16/2007,0000,33.84000,36.26000,33.84000,34.04000,554400
04/17/2007,0000,34.13000,34.91000,32.44000,32.49000,450700
04/18/2007,0000,32.49000,33.55000,32.49000,33.07000,128900
04/19/2007,0000,32.97000,33.70000,32.97000,33.50000,58600
04/20/2007,0000,33.75000,33.84000,33.46000,33.55000,54500
04/23/2007,0000,33.84000,33.94000,32.88000,32.88000,110000
04/24/2007,0000,32.88000,33.07000,32.68000,32.68000,85900
04/25/2007,0000,32.68000,32.78000,32.49000,32.63000,139400
04/26/2007,0000,32.88000,34.91000,32.63000,34.91000,1067000
04/27/2007,0000,34.91000,35.39000,34.38000,34.47000,537700
04/30/2007,0000,34.76000,34.76000,32.88000,33.70000,765100
05/02/2007,0000,33.70000,35.49000,33.36000,33.70000,1225300
05/03/2007,0000,35.10000,35.10000,32.88000,32.97000,415000
05/04/2007,0000,32.88000,33.46000,32.44000,32.44000,276700
05/07/2007,0000,30.22000,33.26000,30.22000,31.04000,230500
05/08/2007,0000,31.04000,31.91000,31.04000,31.04000,194900
05/09/2007,0000,31.23000,31.62000,30.65000,30.65000,247300
05/10/2007,0000,30.65000,31.91000,30.27000,31.91000,553400
05/11/2007,0000,31.81000,33.07000,31.52000,32.30000,269300
05/14/2007,0000,32.30000,32.88000,31.52000,31.52000,96400
05/15/2007,0000,31.52000,33.07000,31.52000,31.96000,1128800
05/16/2007,0000,32.01000,32.59000,31.72000,31.72000,95300
05/17/2007,0000,31.76000,33.89000,31.76000,32.54000,833200
05/18/2007,0000,31.91000,32.78000,31.81000,31.91000,184400
05/21/2007,0000,32.01000,32.54000,31.91000,32.01000,207500
05/22/2007,0000,32.05000,32.68000,32.05000,32.25000,221100
05/23/2007,0000,32.59000,33.65000,32.39000,32.68000,276700
05/24/2007,0000,33.02000,34.04000,32.68000,32.88000,346900
05/25/2007,0000,32.88000,33.17000,30.94000,31.57000,462200
05/28/2007,0000,31.57000,32.01000,30.94000,30.94000,241000
05/29/2007,0000,31.14000,31.81000,30.94000,31.43000,74400
05/30/2007,0000,31.62000,31.62000,30.94000,30.99000,170800
05/31/2007,0000,31.43000,31.57000,30.94000,31.04000,219000
06/01/2007,0000,32.50000,32.65000,32.15000,32.20000,97200
06/04/2007,0000,31.23000,31.52000,31.18000,31.43000,137300
06/05/2007,0000,31.43000,31.43000,30.75000,30.75000,270400
06/06/2007,0000,30.75000,30.75000,30.56000,30.65000,119400
06/07/2007,0000,30.65000,31.23000,30.65000,31.23000,121500
06/08/2007,0000,31.14000,31.52000,30.75000,31.52000,211700
06/11/2007,0000,31.52000,31.91000,31.04000,31.52000,263000
06/12/2007,0000,31.62000,32.49000,31.62000,31.67000,224300
06/13/2007,0000,31.81000,32.10000,31.38000,31.57000,110000
06/14/2007,0000,31.62000,33.46000,31.62000,32.88000,584800
06/15/2007,0000,33.07000,35.15000,33.07000,34.71000,1244100
06/20/2007,0000,34.33000,34.71000,33.17000,34.08000,473700
06/21/2007,0000,34.13000,35.29000,33.84000,35.00000,276700
06/22/2007,0000,35.00000,35.00000,33.75000,34.91000,314400
06/25/2007,0000,34.81000,35.10000,34.33000,34.81000,382500
06/26/2007,0000,34.81000,36.55000,34.81000,35.78000,731600
06/27/2007,0000,36.36000,38.24000,35.97000,36.65000,815400
06/28/2007,0000,36.74000,37.47000,35.87000,36.45000,545000
06/29/2007,0000,37.03000,37.03000,35.87000,36.55000,166600
07/02/2007,0000,36.65000,36.65000,35.87000,35.87000,137300
07/03/2007,0000,36.45000,36.74000,35.87000,36.36000,366800
07/04/2007,0000,36.45000,36.55000,35.92000,35.97000,446500
07/05/2007,0000,35.97000,36.26000,35.15000,35.39000,808100
07/06/2007,0000,35.58000,35.58000,33.75000,35.29000,1177000
07/09/2007,0000,35.29000,35.29000,34.33000,35.15000,646700
07/10/2007,0000,34.81000,37.57000,34.81000,36.94000,1580600
07/11/2007,0000,36.26000,37.66000,35.97000,36.94000,681300
07/12/2007,0000,37.13000,37.66000,36.60000,37.08000,310200
07/13/2007,0000,37.61000,38.19000,36.74000,37.23000,617300
07/16/2007,0000,38.70000,39.50000,38.50000,39.00000,609100
07/17/2007,0000,37.71000,38.00000,36.84000,37.71000,342700
07/18/2007,0000,37.71000,37.71000,36.84000,37.13000,372100
07/19/2007,0000,37.13000,38.19000,36.94000,37.71000,641400
07/20/2007,0000,38.00000,38.70000,37.40000,38.70000,679000
07/23/2007,0000,38.00000,38.10000,37.35000,37.50000,325300
07/24/2007,0000,37.95000,38.00000,36.00000,36.80000,637500
07/25/2007,0000,36.60000,39.35000,36.00000,39.35000,1129000
07/26/2007,0000,42.10000,42.10000,39.35000,39.35000,2744600
07/27/2007,0000,38.50000,38.50000,36.60000,36.60000,1269900
07/30/2007,0000,36.60000,37.45000,36.40000,36.60000,425600
07/31/2007,0000,37.10000,39.15000,37.10000,38.30000,774300
08/01/2007,0000,38.50000,38.70000,37.00000,37.00000,217900
08/02/2007,0000,37.50000,38.40000,36.10000,36.30000,427700
08/03/2007,0000,37.20000,37.40000,36.60000,36.60000,257400
08/06/2007,0000,36.00000,36.55000,34.70000,36.20000,393200
08/07/2007,0000,36.05000,36.10000,34.75000,34.85000,289800
08/08/2007,0000,34.85000,35.90000,34.85000,35.20000,113500
08/09/2007,0000,36.25000,36.25000,34.80000,35.25000,275600
08/10/2007,0000,35.00000,36.40000,33.80000,35.00000,323300
08/14/2007,0000,33.40000,35.20000,32.00000,34.10000,289800
08/15/2007,0000,33.50000,34.50000,31.95000,32.30000,266500
08/16/2007,0000,32.10000,33.80000,31.85000,31.85000,1304400
08/17/2007,0000,31.85000,32.50000,31.35000,31.85000,146900
08/20/2007,0000,32.80000,32.85000,32.00000,32.50000,191500
08/21/2007,0000,32.50000,32.50000,31.25000,31.95000,156000
08/22/2007,0000,32.00000,32.00000,30.90000,31.20000,120600
08/23/2007,0000,31.60000,32.25000,31.60000,31.90000,89100
08/24/2007,0000,31.90000,32.50000,31.90000,32.30000,135800
08/27/2007,0000,32.35000,32.60000,32.30000,32.60000,49600
08/28/2007,0000,32.15000,32.60000,32.00000,32.00000,60800
08/29/2007,0000,31.50000,31.50000,31.00000,31.40000,83100
08/30/2007,0000,30.60000,31.55000,30.50000,31.00000,130700
08/31/2007,0000,31.00000,31.20000,30.75000,30.85000,115500
09/03/2007,0000,30.85000,30.85000,29.10000,30.40000,303000
09/04/2007,0000,30.40000,30.40000,30.00000,30.20000,76000
09/05/2007,0000,30.00000,30.20000,29.60000,29.80000,192500
09/06/2007,0000,29.55000,29.55000,29.20000,29.20000,45600
09/07/2007,0000,29.50000,29.90000,29.20000,29.80000,172200
09/10/2007,0000,29.80000,30.05000,29.60000,29.80000,37500
09/11/2007,0000,29.80000,29.80000,28.90000,28.90000,151000
09/12/2007,0000,28.90000,29.40000,28.55000,29.10000,98300
09/13/2007,0000,29.40000,29.40000,28.80000,28.80000,26300
09/14/2007,0000,29.30000,29.80000,29.30000,29.50000,106400
09/17/2007,0000,30.00000,30.10000,29.50000,29.80000,75000
09/19/2007,0000,29.90000,30.35000,28.40000,28.40000,203700
09/20/2007,0000,28.60000,29.70000,28.40000,29.10000,113500
09/21/2007,0000,28.80000,28.80000,28.60000,28.80000,52700
09/26/2007,0000,28.60000,29.00000,28.00000,29.00000,121600
09/27/2007,0000,29.00000,29.70000,29.00000,29.00000,55700
09/28/2007,0000,29.40000,29.70000,29.00000,29.00000,24300
10/01/2007,0000,29.50000,30.20000,29.50000,29.70000,135800
10/02/2007,0000,30.00000,30.05000,29.70000,30.00000,56700
10/03/2007,0000,30.00000,30.90000,30.00000,30.40000,83100
10/04/2007,0000,30.50000,30.80000,30.25000,30.35000,25300
10/05/2007,0000,30.35000,30.90000,29.40000,29.40000,66800
10/08/2007,0000,29.40000,29.90000,28.00000,29.10000,84100
10/09/2007,0000,28.80000,28.80000,28.20000,28.80000,27300
10/11/2007,0000,28.80000,28.80000,28.10000,28.50000,15200
10/12/2007,0000,28.20000,28.55000,28.05000,28.05000,64800
10/15/2007,0000,28.15000,28.15000,28.00000,28.10000,44500
10/16/2007,0000,28.10000,28.35000,28.00000,28.05000,23300
10/17/2007,0000,28.00000,28.45000,28.00000,28.00000,36400
10/18/2007,0000,28.00000,28.40000,28.00000,28.40000,47600
10/19/2007,0000,29.90000,29.90000,28.20000,28.60000,245200
10/22/2007,0000,28.20000,28.60000,26.60000,27.65000,492500
10/23/2007,0000,28.50000,28.50000,27.70000,27.85000,31400
10/24/2007,0000,27.90000,28.00000,27.85000,27.85000,19200
10/25/2007,0000,27.95000,28.00000,26.20000,27.30000,117500
10/26/2007,0000,27.00000,27.10000,26.50000,27.00000,49600
10/29/2007,0000,27.05000,27.10000,26.60000,26.60000,28300
10/30/2007,0000,26.20000,27.60000,26.20000,27.50000,162100
10/31/2007,0000,27.60000,27.60000,27.00000,27.00000,16200
11/01/2007,0000,27.20000,27.70000,27.10000,27.10000,65800
11/02/2007,0000,27.20000,27.25000,26.90000,27.25000,38500
11/05/2007,0000,26.80000,27.10000,26.40000,27.05000,39500
11/06/2007,0000,27.00000,27.10000,26.70000,26.85000,25300
11/07/2007,0000,26.60000,26.60000,26.00000,26.00000,61800
11/08/2007,0000,26.00000,26.00000,25.15000,25.65000,56700
11/09/2007,0000,25.60000,26.95000,25.50000,26.95000,110400
11/12/2007,0000,26.30000,26.30000,25.10000,25.10000,71900
11/13/2007,0000,25.00000,25.00000,23.35000,23.35000,162100
11/14/2007,0000,21.75000,23.30000,21.75000,23.25000,95200
11/15/2007,0000,23.25000,23.95000,23.25000,23.45000,26300
11/16/2007,0000,23.30000,23.50000,22.05000,23.50000,32400
11/19/2007,0000,24.15000,24.15000,23.15000,23.15000,4000
11/20/2007,0000,24.00000,24.00000,23.20000,23.20000,24300
11/21/2007,0000,23.20000,24.00000,23.20000,23.90000,22200
11/22/2007,0000,24.35000,25.00000,24.35000,24.70000,28300
11/23/2007,0000,24.70000,25.20000,24.50000,24.50000,21200
11/26/2007,0000,24.15000,25.15000,24.15000,25.15000,22200
11/27/2007,0000,25.00000,25.00000,23.80000,24.35000,25300
11/28/2007,0000,24.30000,24.50000,24.00000,24.50000,25300
11/29/2007,0000,23.95000,24.45000,23.95000,23.95000,16200
11/30/2007,0000,24.35000,24.55000,24.35000,24.50000,30400
12/03/2007,0000,24.50000,24.80000,23.95000,23.95000,132700
12/04/2007,0000,24.00000,24.25000,23.75000,23.80000,30400
12/05/2007,0000,24.00000,24.60000,24.00000,24.30000,61800
12/06/2007,0000,24.40000,24.60000,24.40000,24.55000,43500
12/07/2007,0000,24.70000,26.20000,24.70000,25.80000,136800
12/10/2007,0000,25.80000,26.15000,25.50000,25.60000,52700
12/11/2007,0000,25.50000,25.50000,23.85000,23.85000,50600
12/12/2007,0000,23.85000,23.85000,22.60000,23.00000,75000
12/13/2007,0000,23.00000,23.05000,22.70000,23.00000,19200
12/14/2007,0000,22.05000,23.65000,22.05000,23.25000,84100
12/17/2007,0000,22.70000,22.70000,21.90000,22.50000,176300
12/18/2007,0000,21.50000,22.00000,20.95000,21.95000,93200
12/19/2007,0000,21.50000,22.40000,20.45000,21.00000,146900
12/20/2007,0000,21.00000,21.00000,19.55000,19.55000,252300
12/21/2007,0000,19.55000,20.30000,19.20000,19.95000,115500
12/24/2007,0000,20.45000,20.90000,20.20000,20.85000,45600
12/25/2007,0000,21.00000,21.00000,20.50000,20.90000,14100
12/26/2007,0000,21.00000,21.85000,21.00000,21.10000,6000
12/27/2007,0000,20.80000,21.60000,20.65000,21.60000,29300
12/28/2007,0000,21.90000,21.90000,20.85000,20.85000,35400
12/31/2007,0000,20.85000,21.05000,20.85000,20.95000,45600
01/02/2008,0000,20.70000,21.60000,20.60000,20.95000,69900
01/03/2008,0000,20.90000,21.35000,20.70000,21.35000,25300
01/04/2008,0000,21.35000,21.35000,20.85000,20.85000,30400
01/07/2008,0000,20.50000,20.70000,20.35000,20.65000,51600
01/08/2008,0000,20.40000,20.85000,20.20000,20.75000,73900
01/09/2008,0000,19.30000,20.60000,19.30000,20.05000,51600
01/10/2008,0000,20.40000,20.85000,20.20000,20.20000,34400
01/11/2008,0000,20.20000,20.20000,20.00000,20.00000,8100
01/14/2008,0000,20.45000,20.65000,20.05000,20.10000,32400
01/15/2008,0000,20.45000,21.20000,20.45000,20.80000,259400
01/16/2008,0000,20.30000,20.80000,20.30000,20.50000,29300
01/17/2008,0000,20.50000,20.75000,20.40000,20.50000,59700
01/18/2008,0000,20.50000,20.75000,20.50000,20.50000,25300
01/21/2008,0000,20.75000,21.55000,20.60000,20.80000,416500
01/22/2008,0000,20.50000,20.55000,19.35000,19.35000,243200
01/23/2008,0000,19.40000,19.75000,18.85000,18.85000,172200
01/24/2008,0000,18.90000,19.40000,18.80000,18.80000,68900
01/25/2008,0000,19.00000,20.10000,18.95000,19.90000,50600
01/28/2008,0000,19.45000,19.80000,19.20000,19.80000,22200
01/29/2008,0000,19.40000,19.85000,19.40000,19.80000,33400
01/30/2008,0000,19.80000,19.80000,19.45000,19.50000,16200
01/31/2008,0000,19.20000,19.20000,18.70000,19.00000,47600
02/01/2008,0000,19.00000,19.50000,18.90000,19.30000,32400
02/12/2008,0000,19.00000,19.00000,18.90000,18.90000,10100
02/13/2008,0000,19.10000,19.10000,18.70000,18.70000,15200
02/14/2008,0000,18.90000,19.75000,18.50000,19.00000,117500
02/15/2008,0000,19.00000,19.65000,18.75000,19.65000,67900
02/18/2008,0000,19.60000,19.60000,19.50000,19.50000,7000
02/19/2008,0000,19.70000,20.85000,19.50000,20.85000,86100
02/20/2008,0000,20.85000,20.85000,20.00000,20.00000,34400
02/21/2008,0000,20.00000,20.40000,19.90000,20.00000,68900
02/22/2008,0000,20.00000,20.75000,20.00000,20.35000,38500
02/25/2008,0000,21.00000,21.00000,20.45000,20.45000,19200
02/26/2008,0000,20.05000,21.00000,20.05000,20.40000,146900
02/27/2008,0000,20.40000,21.35000,20.40000,21.05000,300000
02/29/2008,0000,21.30000,21.30000,20.80000,20.85000,66800
03/03/2008,0000,20.60000,20.70000,20.50000,20.50000,20200
03/04/2008,0000,20.10000,20.50000,20.10000,20.40000,25300
03/05/2008,0000,20.50000,20.50000,20.30000,20.50000,12100
03/06/2008,0000,20.50000,21.05000,20.50000,20.50000,31400
03/07/2008,0000,20.80000,20.85000,20.50000,20.50000,14100
03/10/2008,0000,20.60000,20.90000,20.55000,20.55000,21200
03/11/2008,0000,20.60000,20.70000,20.50000,20.55000,8100
03/12/2008,0000,20.60000,21.10000,20.00000,20.10000,115500
03/13/2008,0000,20.20000,20.60000,20.00000,20.00000,67900
03/14/2008,0000,20.10000,20.30000,20.10000,20.15000,36400
03/17/2008,0000,20.20000,20.20000,20.00000,20.00000,23300
03/18/2008,0000,20.10000,20.15000,20.00000,20.10000,22200
03/19/2008,0000,20.20000,20.20000,20.10000,20.10000,23300
03/20/2008,0000,20.00000,20.10000,20.00000,20.05000,10100
03/21/2008,0000,20.10000,20.30000,20.10000,20.20000,20200
03/24/2008,0000,20.60000,21.35000,20.60000,21.30000,727700
03/25/2008,0000,21.40000,22.75000,21.40000,22.75000,568500
03/26/2008,0000,24.30000,24.30000,23.60000,24.30000,354700
03/27/2008,0000,24.90000,24.90000,23.10000,23.55000,247300
03/28/2008,0000,23.50000,23.90000,23.20000,23.30000,65800
03/31/2008,0000,23.40000,23.50000,22.50000,23.50000,126600
04/01/2008,0000,23.50000,23.70000,22.90000,22.90000,30400
04/02/2008,0000,23.50000,23.50000,22.85000,22.90000,43500
04/03/2008,0000,22.80000,22.80000,22.70000,22.75000,36400
04/07/2008,0000,22.80000,23.00000,22.80000,23.00000,19200
04/08/2008,0000,22.85000,23.00000,22.85000,23.00000,19200
04/09/2008,0000,23.00000,23.00000,22.05000,22.05000,38500
04/10/2008,0000,22.20000,22.90000,22.20000,22.90000,54700
04/11/2008,0000,22.95000,24.50000,22.95000,23.85000,580700
04/14/2008,0000,23.50000,23.70000,23.05000,23.40000,96200
04/15/2008,0000,23.20000,23.95000,23.20000,23.50000,85100
04/16/2008,0000,23.70000,24.00000,23.20000,23.20000,116500
04/17/2008,0000,23.20000,23.55000,23.15000,23.30000,79000
04/18/2008,0000,23.60000,24.65000,23.45000,24.05000,100300
04/21/2008,0000,24.30000,24.30000,23.65000,23.65000,20200
04/22/2008,0000,23.50000,24.50000,23.45000,24.50000,61800
04/23/2008,0000,26.20000,26.20000,24.50000,25.15000,466200
04/24/2008,0000,23.85000,25.15000,23.85000,24.45000,66800
04/25/2008,0000,24.10000,24.80000,24.10000,24.30000,50600
04/28/2008,0000,24.00000,24.80000,24.00000,24.00000,53700
04/29/2008,0000,24.00000,24.30000,23.80000,23.80000,72900
04/30/2008,0000,23.70000,24.35000,23.50000,24.20000,52700
05/02/2008,0000,24.40000,24.55000,23.80000,24.10000,32400
05/05/2008,0000,24.20000,24.20000,23.85000,23.85000,9100
05/06/2008,0000,24.70000,24.90000,24.10000,24.15000,75000
05/07/2008,0000,24.10000,24.50000,24.10000,24.50000,9100
05/08/2008,0000,24.10000,24.55000,24.10000,24.45000,16200
05/09/2008,0000,24.55000,24.60000,23.85000,23.90000,43500
05/12/2008,0000,23.85000,24.50000,23.85000,24.35000,11100
05/13/2008,0000,24.00000,24.05000,23.50000,23.70000,68900
05/14/2008,0000,23.70000,23.75000,23.70000,23.70000,17200
05/15/2008,0000,23.75000,23.75000,23.60000,23.60000,49600
05/16/2008,0000,23.50000,23.80000,23.30000,23.55000,69900
05/19/2008,0000,23.55000,24.15000,23.50000,23.95000,22200
05/20/2008,0000,23.95000,23.95000,23.30000,23.30000,18200
05/21/2008,0000,23.35000,23.35000,23.30000,23.30000,6000
05/22/2008,0000,23.30000,23.50000,23.05000,23.50000,21200
05/23/2008,0000,23.50000,23.70000,23.05000,23.60000,16200
05/26/2008,0000,23.60000,23.60000,22.55000,22.55000,32400
05/27/2008,0000,23.30000,23.30000,22.50000,22.50000,10100
05/28/2008,0000,22.50000,24.05000,22.50000,24.05000,194500
05/29/2008,0000,23.60000,23.65000,23.00000,23.15000,158100
05/30/2008,0000,23.05000,23.05000,22.80000,22.80000,29300
06/02/2008,0000,23.40000,23.40000,22.60000,22.60000,13100
06/03/2008,0000,22.60000,22.90000,22.60000,22.90000,3000
06/04/2008,0000,23.20000,23.20000,22.80000,22.80000,14100
06/05/2008,0000,22.80000,22.80000,22.80000,22.80000,1000
06/06/2008,0000,23.25000,23.70000,23.20000,23.20000,12100
06/09/2008,0000,22.80000,23.35000,22.70000,23.35000,6000
06/10/2008,0000,23.35000,23.35000,22.80000,22.80000,2000
06/11/2008,0000,22.90000,23.15000,22.60000,22.65000,22200
06/12/2008,0000,22.50000,22.75000,21.20000,21.20000,56700
06/13/2008,0000,21.40000,21.90000,20.30000,21.45000,38500
06/16/2008,0000,21.70000,21.80000,21.10000,21.70000,14100
06/17/2008,0000,21.70000,21.70000,21.00000,21.70000,30400
06/18/2008,0000,21.50000,21.70000,21.50000,21.70000,18200
06/19/2008,0000,21.70000,21.70000,21.70000,21.70000,5000
06/20/2008,0000,21.70000,21.80000,20.50000,21.80000,25300
06/23/2008,0000,21.00000,21.70000,20.90000,21.70000,44500
06/24/2008,0000,21.20000,21.20000,20.90000,21.00000,43500
06/25/2008,0000,20.60000,20.60000,20.30000,20.50000,156000
06/26/2008,0000,20.50000,20.80000,20.30000,20.30000,16200
06/27/2008,0000,20.10000,20.10000,19.80000,20.00000,26300
06/30/2008,0000,20.40000,20.40000,20.00000,20.00000,18200
07/01/2008,0000,19.85000,20.00000,19.25000,19.60000,20200
07/02/2008,0000,19.60000,20.40000,19.60000,20.35000,66800
07/03/2008,0000,20.30000,20.85000,20.00000,20.85000,61800
07/04/2008,0000,20.85000,20.85000,19.90000,20.00000,9100
07/07/2008,0000,20.00000,21.00000,20.00000,21.00000,37500
07/08/2008,0000,21.00000,21.20000,20.10000,20.10000,123600
07/09/2008,0000,20.30000,20.90000,20.30000,20.50000,95200
07/10/2008,0000,20.50000,20.50000,20.00000,20.00000,91200
07/11/2008,0000,20.40000,20.50000,20.25000,20.25000,10100
07/14/2008,0000,20.25000,20.45000,20.25000,20.30000,21200
07/15/2008,0000,20.35000,20.35000,19.75000,19.75000,31400
07/16/2008,0000,19.75000,20.00000,19.30000,19.95000,28300
07/17/2008,0000,19.55000,20.20000,19.30000,19.60000,21200
07/18/2008,0000,19.60000,20.00000,19.05000,19.20000,61800
07/21/2008,0000,19.20000,20.00000,19.00000,19.95000,11100
07/22/2008,0000,20.10000,20.10000,19.50000,20.00000,25300
07/23/2008,0000,19.00000,19.20000,18.60000,19.15000,74000
07/24/2008,0000,19.30000,19.30000,18.90000,19.00000,62000
07/25/2008,0000,19.00000,19.00000,18.60000,18.60000,132000
07/29/2008,0000,18.60000,19.10000,18.55000,18.55000,229000
07/30/2008,0000,18.55000,18.55000,17.60000,17.60000,56000
07/31/2008,0000,18.20000,18.20000,17.50000,17.60000,69000
08/01/2008,0000,17.60000,18.35000,17.60000,18.35000,44000
08/04/2008,0000,18.30000,18.35000,18.00000,18.35000,21000
08/05/2008,0000,18.05000,18.05000,17.15000,17.20000,37000
08/06/2008,0000,16.10000,18.40000,16.10000,18.40000,386000
08/07/2008,0000,18.40000,18.40000,18.00000,18.10000,29000
08/08/2008,0000,18.10000,18.30000,18.10000,18.10000,110000
08/11/2008,0000,18.10000,18.10000,18.10000,18.10000,15000
08/12/2008,0000,18.20000,18.20000,18.10000,18.10000,52000
08/13/2008,0000,18.10000,18.10000,17.80000,17.80000,22000
08/14/2008,0000,17.80000,18.10000,17.50000,18.10000,111000
08/15/2008,0000,18.10000,18.30000,18.10000,18.10000,104000
08/18/2008,0000,18.10000,18.10000,17.50000,17.50000,15000
08/19/2008,0000,16.70000,17.80000,16.70000,17.70000,49000
08/20/2008,0000,17.90000,18.05000,17.10000,17.95000,70000
08/21/2008,0000,18.00000,18.00000,17.80000,17.90000,18000
08/22/2008,0000,18.00000,18.10000,17.90000,18.10000,42000
08/25/2008,0000,18.10000,18.20000,18.10000,18.20000,31000
08/26/2008,0000,18.20000,18.20000,17.90000,18.20000,31000
08/27/2008,0000,18.20000,18.60000,18.15000,18.60000,46000
08/28/2008,0000,18.50000,18.50000,18.00000,18.35000,49000
08/29/2008,0000,18.45000,18.45000,18.10000,18.30000,53000
09/01/2008,0000,17.80000,17.90000,17.05000,17.90000,46000
09/02/2008,0000,17.90000,17.95000,17.70000,17.75000,28000
09/03/2008,0000,17.75000,17.75000,17.00000,17.70000,76000
09/04/2008,0000,17.00000,17.50000,16.50000,16.50000,142000
09/05/2008,0000,16.15000,16.75000,16.05000,16.50000,75000
09/08/2008,0000,16.70000,17.40000,16.70000,17.40000,95000
09/09/2008,0000,16.70000,17.45000,16.70000,17.40000,5000
09/10/2008,0000,17.20000,17.50000,17.20000,17.50000,51000
09/11/2008,0000,17.00000,17.05000,17.00000,17.05000,31000
09/12/2008,0000,16.50000,17.35000,16.50000,17.35000,62000
09/15/2008,0000,16.60000,16.95000,16.50000,16.95000,80000
09/16/2008,0000,16.00000,16.50000,15.80000,16.50000,239000
09/17/2008,0000,16.05000,16.55000,15.50000,16.50000,79000
09/18/2008,0000,15.65000,15.95000,15.60000,15.85000,42000
09/19/2008,0000,15.85000,16.20000,15.70000,16.05000,162000
09/22/2008,0000,15.70000,15.85000,15.50000,15.70000,37000
09/23/2008,0000,15.70000,15.80000,15.65000,15.70000,16000
09/24/2008,0000,15.70000,15.95000,15.20000,15.90000,69000
09/25/2008,0000,15.70000,15.70000,15.50000,15.70000,84000
09/26/2008,0000,14.90000,15.55000,14.70000,15.50000,10000
09/30/2008,0000,15.80000,15.80000,15.75000,15.80000,69000
10/01/2008,0000,15.45000,16.15000,15.35000,15.75000,58000
10/02/2008,0000,15.75000,15.75000,15.00000,15.30000,3000
10/03/2008,0000,15.45000,15.75000,15.30000,15.30000,75000
10/06/2008,0000,15.00000,15.00000,14.35000,14.35000,8000
10/07/2008,0000,14.00000,14.85000,14.00000,14.60000,52000
10/08/2008,0000,14.10000,14.45000,13.80000,14.40000,23000
10/09/2008,0000,15.00000,15.35000,14.25000,14.45000,11000
10/13/2008,0000,14.05000,14.40000,13.95000,14.40000,17000
10/14/2008,0000,14.80000,14.80000,14.45000,14.45000,29000
10/15/2008,0000,14.20000,14.50000,13.95000,14.50000,28000
10/16/2008,0000,14.10000,14.20000,14.00000,14.20000,7000
10/17/2008,0000,13.75000,14.10000,13.75000,13.75000,39000
10/20/2008,0000,13.30000,13.70000,13.30000,13.70000,7000
10/21/2008,0000,13.50000,13.65000,13.35000,13.60000,12000
10/22/2008,0000,13.45000,13.50000,13.15000,13.45000,15000
10/23/2008,0000,13.00000,13.40000,13.00000,13.40000,12000
10/24/2008,0000,13.10000,13.35000,12.95000,13.25000,9000
10/27/2008,0000,12.35000,13.15000,12.35000,13.15000,55000
10/28/2008,0000,12.45000,12.95000,12.25000,12.90000,42000
10/29/2008,0000,12.90000,13.10000,12.90000,13.00000,199000
10/30/2008,0000,13.00000,13.30000,12.90000,13.00000,428000
10/31/2008,0000,13.85000,13.85000,13.00000,13.10000,166000
11/03/2008,0000,12.20000,12.75000,12.20000,12.75000,39000
11/04/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
11/05/2008,0000,13.00000,13.00000,12.50000,12.80000,33000
11/06/2008,0000,11.95000,12.70000,11.95000,12.70000,11000
11/07/2008,0000,13.45000,13.45000,13.00000,13.00000,3000
11/10/2008,0000,13.00000,13.00000,13.00000,13.00000,8000
11/11/2008,0000,12.80000,12.90000,12.55000,12.55000,15000
11/12/2008,0000,11.75000,12.65000,11.70000,12.55000,23000
11/13/2008,0000,12.30000,12.30000,11.70000,11.90000,61000
11/14/2008,0000,11.90000,11.90000,11.90000,11.90000,10000
11/17/2008,0000,11.10000,11.90000,11.10000,11.90000,37000
11/18/2008,0000,11.10000,11.60000,11.10000,11.60000,25000
11/19/2008,0000,10.80000,11.55000,10.80000,10.85000,64000
11/20/2008,0000,10.85000,11.10000,10.10000,11.10000,48000
11/21/2008,0000,10.35000,10.90000,10.35000,10.90000,24000
11/24/2008,0000,10.60000,10.85000,10.60000,10.85000,3000
11/25/2008,0000,11.50000,11.50000,10.10000,11.25000,9000
11/27/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
11/28/2008,0000,10.85000,11.60000,10.85000,11.60000,6000
12/01/2008,0000,11.60000,11.95000,11.60000,11.95000,11000
12/02/2008,0000,11.20000,11.70000,11.15000,11.60000,49000
12/03/2008,0000,11.60000,11.60000,11.10000,11.50000,35000
12/04/2008,0000,11.30000,11.45000,11.20000,11.35000,19000
12/05/2008,0000,11.20000,12.00000,11.20000,11.50000,6000
12/08/2008,0000,11.50000,11.80000,11.35000,11.55000,45000
12/09/2008,0000,11.60000,11.90000,11.45000,11.70000,35000
12/10/2008,0000,11.80000,11.95000,11.40000,11.80000,78000
12/11/2008,0000,11.40000,12.00000,11.30000,11.65000,32000
12/12/2008,0000,11.70000,11.70000,11.40000,11.60000,4000
12/15/2008,0000,11.80000,12.20000,11.25000,11.80000,14000
12/16/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
12/17/2008,0000,11.50000,11.75000,11.15000,11.75000,15000
12/18/2008,0000,11.70000,11.95000,11.70000,11.85000,8000
12/19/2008,0000,11.95000,11.95000,11.80000,11.80000,5000
12/22/2008,0000,12.05000,12.05000,12.05000,12.05000,1000
12/23/2008,0000,11.35000,11.85000,11.35000,11.75000,28000
12/24/2008,0000,11.50000,11.90000,11.05000,11.90000,85000
12/25/2008,0000,11.75000,11.75000,11.50000,11.60000,5000
12/26/2008,0000,11.70000,12.40000,11.00000,12.40000,348000
12/29/2008,0000,13.25000,13.25000,12.50000,13.25000,424000
12/30/2008,0000,13.35000,13.90000,12.60000,13.50000,527000
12/31/2008,0000,13.50000,13.50000,12.95000,13.40000,126000
01/05/2009,0000,13.30000,13.30000,12.70000,13.15000,84000
01/06/2009,0000,12.60000,13.20000,12.55000,13.05000,65000
01/07/2009,0000,12.70000,13.50000,12.70000,13.40000,49000
01/08/2009,0000,13.00000,13.00000,12.50000,13.00000,65000
01/09/2009,0000,12.60000,12.95000,12.40000,12.70000,29000
01/12/2009,0000,12.10000,12.60000,12.10000,12.60000,38000
01/13/2009,0000,12.10000,12.35000,11.95000,11.95000,36000
01/14/2009,0000,12.00000,12.35000,11.90000,12.10000,61000
01/15/2009,0000,11.80000,11.80000,11.60000,11.80000,26000
01/16/2009,0000,12.20000,12.20000,11.80000,12.05000,14000
01/19/2009,0000,12.00000,12.00000,11.50000,11.90000,45000
01/20/2009,0000,11.90000,11.90000,11.90000,11.90000,25000
01/21/2009,0000,11.80000,11.80000,11.45000,11.80000,28000
02/02/2009,0000,11.40000,11.80000,11.40000,11.70000,10000
02/03/2009,0000,11.70000,11.80000,11.40000,11.80000,56000
02/04/2009,0000,11.50000,11.90000,11.50000,11.90000,2000
02/05/2009,0000,11.60000,12.15000,11.60000,12.15000,4000
02/09/2009,0000,12.20000,12.20000,11.70000,12.00000,30000
02/10/2009,0000,12.10000,12.20000,12.10000,12.20000,2000
02/11/2009,0000,12.20000,12.20000,11.50000,11.95000,21000
02/12/2009,0000,11.95000,11.95000,11.60000,11.85000,8000
02/13/2009,0000,11.95000,12.05000,11.80000,12.05000,27000
02/16/2009,0000,11.45000,12.10000,11.40000,12.05000,14000
02/17/2009,0000,11.95000,11.95000,11.95000,11.95000,6000
02/18/2009,0000,11.90000,11.90000,11.90000,11.90000,4000
02/19/2009,0000,11.90000,11.90000,11.80000,11.80000,21000
02/23/2009,0000,12.10000,12.10000,12.10000,12.10000,1000
02/24/2009,0000,11.80000,11.80000,11.60000,11.60000,7000
02/25/2009,0000,11.55000,12.40000,11.55000,12.10000,29000
02/26/2009,0000,12.30000,12.40000,11.80000,12.10000,12000
02/27/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
03/02/2009,0000,11.50000,12.00000,11.50000,12.00000,3000
03/03/2009,0000,11.80000,12.50000,11.80000,12.25000,47000
03/04/2009,0000,12.35000,12.35000,12.00000,12.25000,28000
03/05/2009,0000,12.50000,12.50000,12.10000,12.20000,23000
03/06/2009,0000,12.20000,12.30000,11.90000,12.30000,38000
03/09/2009,0000,12.40000,13.15000,11.85000,12.35000,173000
03/10/2009,0000,11.70000,12.15000,11.70000,12.05000,58000
03/11/2009,0000,12.05000,12.70000,11.95000,12.25000,422000
03/12/2009,0000,12.50000,12.50000,12.00000,12.20000,328000
03/13/2009,0000,12.20000,12.40000,12.10000,12.10000,121000
03/16/2009,0000,12.15000,12.20000,12.00000,12.20000,73000
03/17/2009,0000,12.40000,13.05000,12.30000,13.05000,460000
03/18/2009,0000,13.95000,13.95000,13.80000,13.95000,807000
03/19/2009,0000,14.45000,14.45000,13.40000,13.70000,393000
03/20/2009,0000,13.75000,14.00000,13.15000,13.35000,143000
03/23/2009,0000,13.60000,13.60000,13.25000,13.35000,120000
03/24/2009,0000,14.10000,14.10000,13.70000,13.70000,174000
03/25/2009,0000,13.95000,14.65000,13.80000,14.65000,504000
03/26/2009,0000,15.00000,15.20000,14.50000,14.80000,453000
03/27/2009,0000,14.90000,15.80000,14.90000,15.80000,531000
03/30/2009,0000,15.80000,15.80000,14.70000,14.70000,315000
03/31/2009,0000,14.10000,14.70000,14.10000,14.35000,160000
04/01/2009,0000,14.50000,15.00000,14.50000,14.70000,172000
04/02/2009,0000,14.95000,15.00000,14.50000,14.50000,116000
04/03/2009,0000,14.80000,14.90000,14.40000,14.40000,189000
04/06/2009,0000,14.45000,14.45000,14.05000,14.10000,186000
04/07/2009,0000,14.00000,14.60000,14.00000,14.10000,158000
04/08/2009,0000,14.20000,15.05000,14.10000,15.05000,419000
04/09/2009,0000,15.60000,15.65000,14.95000,15.15000,529000
04/10/2009,0000,15.30000,15.50000,14.90000,14.90000,245000
04/13/2009,0000,15.00000,15.00000,14.00000,14.00000,304000
04/14/2009,0000,14.20000,14.70000,14.20000,14.35000,201000
04/15/2009,0000,14.25000,15.20000,14.25000,14.65000,402000
04/16/2009,0000,15.15000,15.15000,14.75000,14.90000,220000
04/17/2009,0000,15.05000,15.25000,14.15000,14.35000,334000
04/20/2009,0000,14.30000,14.35000,14.10000,14.25000,94000
04/21/2009,0000,14.00000,15.20000,14.00000,15.20000,313000
04/22/2009,0000,15.20000,15.30000,14.75000,14.80000,121000
04/23/2009,0000,14.95000,15.05000,14.50000,14.50000,82000
04/24/2009,0000,14.80000,15.25000,14.75000,14.95000,175000
04/27/2009,0000,15.30000,15.30000,14.40000,14.40000,201000
04/28/2009,0000,14.50000,14.50000,13.80000,14.00000,140000
04/29/2009,0000,13.80000,14.20000,13.40000,13.80000,137000
04/30/2009,0000,13.10000,14.70000,13.10000,14.50000,427000
05/04/2009,0000,14.10000,15.50000,14.10000,15.15000,1027000
05/05/2009,0000,15.00000,15.10000,14.80000,14.80000,190000
05/06/2009,0000,14.70000,15.60000,14.70000,15.15000,181000
05/07/2009,0000,15.65000,15.65000,14.95000,14.95000,403000
05/08/2009,0000,14.90000,15.10000,14.85000,14.90000,44000
05/11/2009,0000,14.90000,15.50000,14.60000,14.95000,107000
05/12/2009,0000,15.20000,15.20000,14.60000,14.70000,23000
05/13/2009,0000,14.95000,15.30000,14.75000,15.30000,30000
05/14/2009,0000,15.30000,15.30000,14.95000,15.25000,33000
05/15/2009,0000,15.30000,15.30000,14.90000,14.90000,84000
05/18/2009,0000,14.90000,15.25000,14.70000,15.25000,21000
05/19/2009,0000,15.25000,15.65000,15.25000,15.60000,263000
05/20/2009,0000,15.60000,16.20000,15.35000,16.10000,174000
05/21/2009,0000,16.10000,16.65000,15.55000,15.65000,332000
05/22/2009,0000,15.50000,15.85000,15.50000,15.50000,98000
05/25/2009,0000,15.70000,16.15000,15.60000,15.65000,178000
05/26/2009,0000,15.65000,15.65000,15.20000,15.65000,88000
05/27/2009,0000,15.70000,16.70000,15.70000,16.70000,300000
06/01/2009,0000,17.70000,17.70000,17.00000,17.40000,134000
06/02/2009,0000,17.70000,17.80000,16.90000,17.40000,130000
06/03/2009,0000,17.60000,17.60000,16.85000,17.40000,20000
06/04/2009,0000,17.30000,17.30000,16.90000,16.95000,31000
06/05/2009,0000,17.25000,17.25000,16.95000,17.00000,25000
06/08/2009,0000,17.60000,18.10000,17.60000,17.60000,162000
06/09/2009,0000,17.45000,17.80000,17.25000,17.45000,114000
06/10/2009,0000,17.80000,17.80000,17.20000,17.60000,75000
06/11/2009,0000,17.30000,18.55000,17.30000,18.25000,54000
06/12/2009,0000,18.25000,18.40000,17.80000,18.20000,24000
06/15/2009,0000,18.40000,18.40000,17.50000,18.00000,39000
06/16/2009,0000,17.60000,17.80000,17.45000,17.80000,20000
06/17/2009,0000,17.80000,18.00000,17.50000,17.85000,19000
06/18/2009,0000,18.00000,18.05000,17.50000,18.05000,20000
06/19/2009,0000,17.50000,17.60000,17.40000,17.60000,49000
06/22/2009,0000,17.55000,17.60000,17.45000,17.45000,24000
06/23/2009,0000,17.40000,17.80000,17.40000,17.60000,20000
06/24/2009,0000,17.70000,18.30000,17.55000,17.80000,26000
06/25/2009,0000,17.40000,17.80000,17.40000,17.60000,5000
06/26/2009,0000,17.60000,17.90000,17.60000,17.80000,20000
06/29/2009,0000,18.00000,18.00000,17.65000,17.65000,15000
06/30/2009,0000,17.60000,17.60000,17.45000,17.45000,18000
07/01/2009,0000,17.60000,17.80000,17.50000,17.80000,24000
07/02/2009,0000,17.90000,17.90000,17.65000,17.85000,15000
07/03/2009,0000,17.50000,18.45000,17.50000,18.45000,56000
07/06/2009,0000,18.45000,18.75000,18.35000,18.35000,46000
07/07/2009,0000,18.60000,18.60000,18.30000,18.30000,15000
07/08/2009,0000,18.10000,18.20000,18.05000,18.15000,45000
07/09/2009,0000,18.50000,18.70000,17.95000,17.95000,44000
07/10/2009,0000,17.70000,18.00000,17.70000,17.85000,19000
07/13/2009,0000,17.60000,17.75000,17.50000,17.75000,37000
07/14/2009,0000,17.50000,18.95000,17.50000,18.85000,85000
07/15/2009,0000,18.85000,18.85000,18.20000,18.55000,63000
07/16/2009,0000,18.50000,18.70000,18.20000,18.20000,30000
07/17/2009,0000,18.40000,18.85000,18.25000,18.25000,16000
07/20/2009,0000,18.25000,18.40000,18.00000,18.00000,28000
07/21/2009,0000,18.40000,19.25000,18.40000,19.25000,120000
07/22/2009,0000,19.25000,19.25000,18.50000,18.60000,26000
07/23/2009,0000,18.50000,18.55000,18.15000,18.25000,114000
07/24/2009,0000,18.70000,18.70000,18.30000,18.30000,23000
07/27/2009,0000,18.35000,18.50000,18.20000,18.50000,55000
07/28/2009,0000,17.65000,18.00000,17.50000,17.65000,25000
07/29/2009,0000,17.80000,17.85000,17.55000,17.55000,15000
07/30/2009,0000,17.60000,17.60000,16.85000,17.15000,58000
07/31/2009,0000,17.00000,17.20000,17.00000,17.15000,75000
08/03/2009,0000,17.20000,17.20000,16.90000,17.00000,11000
08/04/2009,0000,17.10000,17.10000,17.00000,17.00000,30000
08/05/2009,0000,17.10000,17.10000,16.85000,17.10000,7000
08/06/2009,0000,16.85000,16.95000,16.75000,16.90000,19000
08/10/2009,0000,16.80000,17.05000,16.70000,16.75000,17000
08/11/2009,0000,16.70000,17.00000,16.70000,17.00000,3000
08/12/2009,0000,17.00000,17.15000,17.00000,17.05000,22000
08/13/2009,0000,17.05000,17.10000,16.95000,16.95000,22000
08/14/2009,0000,17.20000,17.35000,17.00000,17.05000,17000
08/17/2009,0000,17.30000,17.30000,16.95000,17.05000,14000
08/18/2009,0000,16.85000,17.05000,16.85000,17.05000,8000
08/19/2009,0000,16.90000,17.15000,16.90000,17.15000,8000
08/20/2009,0000,17.15000,17.15000,16.90000,16.90000,47000
08/21/2009,0000,16.85000,16.85000,16.60000,16.75000,127000
08/24/2009,0000,16.85000,17.15000,16.85000,17.00000,73000
08/25/2009,0000,18.15000,18.15000,16.75000,17.05000,34000
08/26/2009,0000,17.05000,18.20000,16.70000,18.20000,136000
08/27/2009,0000,19.45000,19.45000,19.45000,19.45000,341000
08/28/2009,0000,19.45000,20.70000,18.80000,20.50000,1284000
08/31/2009,0000,19.95000,20.30000,19.10000,19.10000,353000
09/01/2009,0000,18.50000,19.40000,18.50000,19.10000,195000
09/02/2009,0000,19.00000,19.30000,18.75000,19.10000,72000
09/03/2009,0000,19.90000,20.20000,19.05000,19.40000,125000
09/04/2009,0000,19.45000,19.45000,18.95000,19.05000,73000
09/07/2009,0000,18.80000,19.10000,18.80000,18.80000,106000
09/08/2009,0000,18.70000,19.15000,18.70000,19.15000,61000
09/09/2009,0000,19.30000,19.30000,18.85000,18.85000,36000
09/10/2009,0000,19.25000,19.25000,18.60000,18.70000,72000
09/11/2009,0000,18.70000,19.00000,18.65000,18.65000,30000
09/14/2009,0000,19.00000,19.00000,18.55000,18.75000,16000
09/15/2009,0000,18.85000,18.85000,18.85000,18.85000,1000
09/16/2009,0000,18.55000,18.80000,18.50000,18.70000,30000
09/17/2009,0000,18.85000,18.85000,18.55000,18.55000,45000
09/18/2009,0000,18.70000,19.20000,18.70000,19.10000,65000
09/21/2009,0000,19.15000,20.40000,19.00000,20.40000,292000
09/22/2009,0000,20.20000,21.80000,20.20000,21.70000,878000
09/23/2009,0000,22.30000,22.65000,21.80000,22.35000,1257000
09/24/2009,0000,22.50000,22.50000,21.30000,21.30000,553000
09/25/2009,0000,21.00000,21.90000,21.00000,21.30000,190000
09/28/2009,0000,20.95000,21.15000,20.50000,20.55000,120000
09/29/2009,0000,20.60000,20.70000,20.30000,20.35000,116000
09/30/2009,0000,20.45000,20.80000,20.40000,20.45000,63000
10/01/2009,0000,20.60000,20.65000,20.40000,20.45000,145000
10/02/2009,0000,20.45000,20.50000,20.25000,20.45000,66000
10/05/2009,0000,20.40000,21.85000,20.00000,21.80000,375000
10/06/2009,0000,22.10000,22.10000,20.30000,21.20000,141000
10/07/2009,0000,21.30000,21.75000,21.10000,21.30000,90000
10/08/2009,0000,21.65000,21.65000,20.85000,20.85000,54000
10/09/2009,0000,20.90000,21.15000,20.40000,20.80000,79000
10/12/2009,0000,21.15000,21.35000,20.60000,20.60000,35000
10/13/2009,0000,20.60000,21.15000,20.40000,20.70000,62000
10/14/2009,0000,20.80000,21.00000,20.60000,20.90000,67000
10/15/2009,0000,20.70000,21.00000,20.70000,20.70000,44000
10/16/2009,0000,21.20000,21.20000,20.40000,20.75000,57000
10/19/2009,0000,20.90000,20.90000,20.55000,20.55000,68000
10/20/2009,0000,20.90000,20.90000,20.30000,20.60000,154000
10/21/2009,0000,20.60000,20.60000,20.30000,20.50000,39000
10/22/2009,0000,20.40000,20.80000,20.40000,20.50000,97000
10/23/2009,0000,21.90000,21.90000,21.50000,21.90000,1439000
10/26/2009,0000,23.40000,23.40000,21.90000,21.90000,980000
10/27/2009,0000,21.30000,21.80000,21.00000,21.30000,175000
10/28/2009,0000,21.00000,21.55000,20.60000,21.00000,102000
10/29/2009,0000,21.00000,21.00000,19.55000,20.05000,300000
10/30/2009,0000,19.50000,20.30000,19.50000,19.85000,136000
11/02/2009,0000,19.80000,20.20000,19.80000,20.10000,56000
11/03/2009,0000,20.40000,20.50000,19.90000,20.40000,97000
11/04/2009,0000,20.20000,20.35000,20.10000,20.10000,49000
11/05/2009,0000,20.15000,20.65000,20.00000,20.00000,374000
11/06/2009,0000,20.00000,20.25000,19.95000,20.05000,133000
11/09/2009,0000,20.30000,20.85000,20.20000,20.25000,232000
11/10/2009,0000,20.10000,20.50000,20.05000,20.10000,30000
11/11/2009,0000,20.35000,20.40000,20.10000,20.40000,34000
11/12/2009,0000,20.20000,20.50000,20.15000,20.20000,47000
11/13/2009,0000,20.10000,20.70000,20.10000,20.10000,131000
11/16/2009,0000,20.40000,20.45000,20.10000,20.10000,65000
11/17/2009,0000,20.30000,20.30000,19.50000,19.70000,210000
11/18/2009,0000,19.60000,19.95000,19.60000,19.80000,86000
11/19/2009,0000,20.00000,20.50000,20.00000,20.10000,95000
11/20/2009,0000,20.40000,20.40000,19.85000,20.10000,64000
11/23/2009,0000,20.00000,20.35000,19.80000,20.35000,57000
11/24/2009,0000,20.45000,20.45000,20.05000,20.35000,40000
11/25/2009,0000,20.35000,20.40000,20.00000,20.00000,36000
11/26/2009,0000,19.80000,20.25000,19.80000,19.95000,54000
11/27/2009,0000,20.00000,20.15000,19.80000,19.85000,60000
11/30/2009,0000,19.80000,20.35000,19.70000,20.30000,86000
12/01/2009,0000,20.40000,20.40000,19.95000,20.00000,79000
12/02/2009,0000,20.00000,20.80000,20.00000,20.15000,115000
12/03/2009,0000,20.40000,20.70000,20.15000,20.15000,77000
12/04/2009,0000,20.15000,20.35000,19.90000,19.95000,162000
12/07/2009,0000,20.00000,20.30000,19.80000,19.90000,111000
12/08/2009,0000,20.05000,21.25000,20.05000,21.20000,522000
12/09/2009,0000,20.25000,21.35000,20.25000,20.95000,276000
12/11/2009,0000,20.90000,20.95000,20.40000,20.85000,180000
12/14/2009,0000,20.95000,20.95000,20.30000,20.50000,167000
12/15/2009,0000,20.50000,20.70000,20.35000,20.70000,208000
12/16/2009,0000,20.70000,22.10000,20.70000,22.10000,1547000
12/17/2009,0000,21.90000,21.90000,20.70000,20.70000,725000
12/18/2009,0000,20.35000,20.55000,20.30000,20.40000,177000
12/21/2009,0000,20.30000,20.90000,20.30000,20.45000,165000
12/22/2009,0000,20.60000,20.75000,20.40000,20.50000,94000
12/23/2009,0000,20.90000,21.40000,20.75000,21.00000,126000
12/25/2009,0000,20.80000,20.80000,20.35000,20.45000,269000
12/25/2009,0000,20.80000,20.80000,20.35000,20.45000,269000
12/28/2009,0000,20.55000,20.70000,20.45000,20.50000,105000
12/29/2009,1230,20.70000,21.10000,20.50000,20.70000,242767
