DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.20000,22.40000,21.60000,21.65000,3142600
04/03/2007,0000,21.65000,21.90000,21.60000,21.65000,2179700
04/04/2007,0000,21.70000,23.10000,21.70000,22.60000,9365600
04/09/2007,0000,23.00000,23.40000,22.55000,22.60000,5775200
04/10/2007,0000,22.80000,23.10000,22.05000,23.00000,3496500
04/11/2007,0000,23.60000,23.75000,22.75000,22.80000,5184600
04/12/2007,0000,22.80000,23.40000,22.80000,23.05000,3707700
04/13/2007,0000,23.30000,23.40000,22.70000,22.70000,3276200
04/16/2007,0000,24.35000,24.70000,23.05000,23.10000,6966600
04/17/2007,0000,23.20000,23.40000,22.15000,22.20000,4595100
04/18/2007,0000,22.20000,22.80000,22.20000,22.60000,2185800
04/19/2007,0000,22.80000,22.90000,22.45000,22.60000,1967500
04/20/2007,0000,22.90000,23.00000,22.60000,22.65000,1384100
04/23/2007,0000,22.80000,22.95000,22.30000,22.30000,2177700
04/24/2007,0000,22.50000,22.95000,22.25000,22.55000,2473500
04/25/2007,0000,22.60000,23.35000,22.55000,22.95000,4291100
04/26/2007,0000,23.30000,23.30000,22.80000,23.10000,2304100
04/27/2007,0000,23.50000,23.85000,23.10000,23.10000,6174000
04/30/2007,0000,23.20000,23.40000,22.30000,22.35000,2185800
05/02/2007,0000,22.70000,22.95000,22.40000,22.40000,1552400
05/03/2007,0000,22.50000,22.80000,20.90000,21.75000,2752900
05/04/2007,0000,21.75000,22.20000,21.75000,22.00000,1945100
05/07/2007,0000,22.45000,22.45000,22.05000,22.10000,1729900
05/08/2007,0000,22.20000,22.35000,22.10000,22.15000,1246400
05/09/2007,0000,22.15000,22.50000,22.00000,22.10000,1428000
05/10/2007,0000,22.20000,22.50000,22.15000,22.15000,2645800
05/11/2007,0000,21.60000,22.05000,21.50000,21.55000,2965100
05/14/2007,0000,21.65000,21.70000,20.70000,20.80000,3043600
05/15/2007,0000,20.80000,21.20000,20.70000,20.95000,1039300
05/16/2007,0000,20.95000,21.15000,20.80000,20.85000,623200
05/17/2007,0000,20.95000,21.50000,20.85000,21.05000,1973700
05/18/2007,0000,21.10000,21.30000,20.90000,21.00000,912900
05/21/2007,0000,21.20000,21.40000,21.05000,21.05000,1782900
05/22/2007,0000,21.10000,21.70000,21.10000,21.60000,3372100
05/23/2007,0000,21.80000,22.00000,21.60000,21.75000,4561400
05/24/2007,0000,22.00000,22.25000,21.75000,21.85000,2203200
05/25/2007,0000,21.85000,22.15000,21.75000,21.80000,2184800
05/28/2007,0000,22.15000,22.25000,21.85000,21.90000,1194400
05/29/2007,0000,22.00000,22.50000,21.85000,22.10000,4995900
05/30/2007,0000,22.10000,22.40000,21.90000,21.90000,2589700
05/31/2007,0000,22.10000,22.15000,21.90000,21.90000,1726800
06/01/2007,0000,22.00000,22.10000,21.90000,22.00000,2076700
06/04/2007,0000,22.05000,22.70000,22.05000,22.50000,3738300
06/05/2007,0000,22.50000,23.15000,22.25000,22.80000,7723400
06/06/2007,0000,22.75000,23.50000,22.65000,22.80000,8648500
06/07/2007,0000,22.80000,22.95000,22.55000,22.55000,2401000
06/08/2007,0000,22.50000,23.00000,22.30000,23.00000,4298200
06/11/2007,0000,23.45000,24.60000,23.20000,24.60000,15671200
06/12/2007,0000,24.90000,24.90000,23.70000,23.75000,10386600
06/13/2007,0000,23.80000,24.20000,23.60000,23.60000,4530800
06/14/2007,0000,23.90000,24.15000,23.25000,23.25000,3913700
06/15/2007,0000,23.35000,23.65000,22.90000,22.90000,3486300
06/20/2007,0000,23.40000,23.40000,22.75000,22.75000,2309200
06/21/2007,0000,22.85000,23.25000,22.85000,22.85000,2081800
06/22/2007,0000,23.00000,23.55000,23.00000,23.25000,3718900
06/25/2007,0000,23.95000,23.95000,23.50000,23.50000,3025300
06/26/2007,0000,23.70000,23.75000,23.20000,23.20000,2507100
06/27/2007,0000,23.20000,23.85000,23.20000,23.35000,4092200
06/28/2007,0000,23.60000,23.90000,23.40000,23.50000,4669500
06/29/2007,0000,23.70000,24.70000,23.50000,24.05000,10761000
07/02/2007,0000,24.20000,25.70000,24.10000,25.70000,16456600
07/03/2007,0000,25.80000,25.95000,25.00000,25.00000,16774900
07/04/2007,0000,25.20000,25.65000,24.35000,24.35000,11833000
07/05/2007,0000,24.50000,25.30000,24.45000,24.85000,6353500
07/06/2007,0000,25.20000,25.30000,24.50000,24.65000,5270300
07/09/2007,0000,25.20000,25.20000,24.80000,24.80000,5207100
07/10/2007,0000,25.00000,26.50000,24.85000,26.50000,19474800
07/11/2007,0000,26.00000,26.25000,25.10000,25.10000,9062700
07/12/2007,0000,25.20000,25.80000,25.00000,25.10000,6097500
07/13/2007,0000,25.45000,26.35000,25.10000,25.50000,10921100
07/16/2007,0000,25.50000,26.10000,25.20000,25.20000,6546300
07/17/2007,0000,25.30000,25.60000,25.20000,25.35000,3786200
07/18/2007,0000,25.35000,25.50000,24.80000,24.80000,5068300
07/19/2007,0000,24.85000,25.30000,24.80000,24.85000,4289100
07/20/2007,0000,25.00000,25.30000,25.00000,25.10000,2513200
07/23/2007,0000,25.50000,26.20000,25.45000,25.80000,7552000
07/24/2007,0000,26.10000,26.50000,25.45000,25.50000,9693000
07/25/2007,0000,25.45000,25.95000,25.45000,25.75000,4814400
07/26/2007,0000,26.20000,26.20000,24.70000,24.70000,6486100
07/27/2007,0000,23.80000,24.50000,23.70000,23.80000,4625700
07/30/2007,0000,24.00000,24.35000,23.85000,24.15000,2080800
07/31/2007,0000,24.35000,24.80000,24.25000,24.45000,2818200
08/01/2007,0000,24.50000,24.85000,23.95000,24.00000,2642800
08/02/2007,0000,24.35000,24.50000,22.80000,23.50000,2458200
08/03/2007,0000,23.80000,24.15000,23.50000,23.65000,1731900
08/06/2007,0000,23.40000,23.50000,22.80000,23.40000,925100
08/07/2007,0000,23.70000,23.95000,23.45000,23.45000,1792100
08/08/2007,0000,23.50000,24.05000,23.50000,23.90000,1904300
08/09/2007,0000,24.10000,24.20000,23.85000,24.00000,2071600
08/10/2007,0000,23.40000,24.55000,23.40000,24.05000,4473700
08/14/2007,0000,24.00000,24.25000,23.85000,23.90000,1020000
08/15/2007,0000,23.85000,23.90000,22.45000,22.60000,2732500
08/16/2007,0000,22.50000,22.60000,21.05000,21.40000,3666900
08/17/2007,0000,21.10000,21.80000,20.10000,20.60000,2478600
08/20/2007,0000,21.40000,21.70000,21.10000,21.55000,1355500
08/21/2007,0000,21.55000,21.70000,21.25000,21.35000,1062800
08/22/2007,0000,21.30000,21.55000,21.30000,21.55000,653800
08/23/2007,0000,21.90000,22.35000,21.80000,22.20000,1591200
08/24/2007,0000,22.20000,22.20000,21.95000,21.95000,899600
08/27/2007,0000,22.30000,22.60000,22.25000,22.45000,1362700
08/28/2007,0000,22.45000,22.55000,22.30000,22.35000,528300
08/29/2007,0000,22.00000,23.00000,22.00000,22.80000,3398600
08/30/2007,0000,23.45000,23.45000,22.85000,22.90000,1738000
08/31/2007,0000,23.00000,23.45000,22.90000,23.05000,1567700
09/03/2007,0000,23.15000,23.40000,23.00000,23.00000,1020000
09/04/2007,0000,23.10000,23.10000,22.75000,22.75000,967900
09/05/2007,0000,22.90000,23.10000,22.85000,22.90000,853700
09/06/2007,0000,22.85000,23.00000,22.75000,22.90000,1064800
09/07/2007,0000,23.00000,23.15000,22.90000,22.90000,1010800
09/10/2007,0000,22.70000,23.00000,22.70000,23.00000,941400
09/11/2007,0000,23.20000,23.85000,23.20000,23.60000,2846800
09/12/2007,0000,23.80000,24.00000,23.35000,23.80000,2416300
09/13/2007,0000,23.90000,23.95000,23.40000,23.45000,1269900
09/14/2007,0000,23.55000,23.60000,23.15000,23.20000,819000
09/17/2007,0000,23.50000,23.50000,23.05000,23.10000,709900
09/19/2007,0000,23.30000,23.40000,22.80000,22.85000,1118900
09/20/2007,0000,23.00000,23.10000,22.60000,22.60000,1118900
09/21/2007,0000,22.65000,22.85000,22.65000,22.75000,817000
09/26/2007,0000,22.90000,23.10000,22.80000,23.00000,668100
09/27/2007,0000,23.10000,23.25000,22.95000,23.20000,1284100
09/28/2007,0000,23.30000,23.70000,23.10000,23.30000,2603000
10/01/2007,0000,23.35000,23.40000,23.15000,23.15000,828200
10/02/2007,0000,23.30000,23.45000,23.15000,23.20000,788400
10/03/2007,0000,23.20000,23.45000,23.05000,23.05000,1349400
10/04/2007,0000,23.00000,23.20000,22.80000,22.80000,920000
10/05/2007,0000,22.90000,23.00000,22.75000,22.75000,448800
10/08/2007,0000,23.00000,23.00000,22.60000,22.65000,622200
10/09/2007,0000,22.70000,23.00000,22.65000,22.70000,1047500
10/11/2007,0000,22.75000,23.20000,22.75000,22.85000,1291300
10/12/2007,0000,22.80000,23.00000,22.50000,22.50000,739500
10/15/2007,0000,22.70000,22.70000,22.00000,22.45000,1037300
10/16/2007,0000,22.45000,22.50000,22.10000,22.15000,715000
10/17/2007,0000,22.05000,22.35000,22.00000,22.10000,975100
10/18/2007,0000,22.15000,22.35000,21.95000,22.00000,1359600
10/19/2007,0000,22.00000,22.15000,21.70000,21.70000,775200
10/22/2007,0000,21.10000,21.30000,20.95000,20.95000,1280100
10/23/2007,0000,21.10000,21.35000,21.00000,21.05000,617100
10/24/2007,0000,21.10000,21.60000,21.10000,21.15000,878200
10/25/2007,0000,21.20000,21.40000,21.10000,21.15000,360000
10/26/2007,0000,21.15000,21.35000,21.05000,21.15000,594600
10/29/2007,0000,21.20000,21.80000,21.20000,21.60000,1522800
10/30/2007,0000,22.00000,23.10000,22.00000,23.00000,4920400
10/31/2007,0000,23.10000,23.25000,22.80000,23.10000,2208300
11/01/2007,0000,23.45000,23.45000,22.70000,22.90000,1321900
11/02/2007,0000,22.60000,22.65000,22.25000,22.40000,1202500
11/05/2007,0000,22.60000,23.15000,22.60000,22.90000,1389200
11/06/2007,0000,22.90000,23.10000,22.80000,22.80000,706800
11/07/2007,0000,22.90000,23.00000,22.80000,22.85000,651700
11/08/2007,0000,22.60000,22.95000,22.25000,22.40000,2464300
11/09/2007,0000,22.40000,22.70000,22.05000,22.55000,1447300
11/12/2007,0000,22.00000,22.35000,21.80000,21.90000,1754400
11/13/2007,0000,21.95000,22.30000,21.95000,22.25000,1224000
11/14/2007,0000,22.90000,22.90000,22.55000,22.65000,1064800
11/15/2007,0000,22.80000,22.80000,22.55000,22.65000,1257600
11/16/2007,0000,22.50000,22.80000,22.20000,22.80000,3479200
11/19/2007,0000,19.90000,20.20000,19.20000,19.20000,2350000
11/20/2007,0000,18.35000,18.80000,18.15000,18.50000,1257000
11/21/2007,0000,18.45000,18.85000,18.25000,18.25000,718000
11/22/2007,0000,18.00000,18.80000,18.00000,18.50000,1705000
11/23/2007,0000,18.50000,18.80000,17.50000,17.60000,668000
11/26/2007,0000,17.70000,17.90000,16.75000,16.75000,1255000
11/27/2007,0000,16.00000,16.40000,15.65000,16.30000,1093000
11/28/2007,0000,15.70000,16.30000,15.65000,15.70000,716000
11/29/2007,0000,15.85000,16.20000,15.80000,15.85000,544000
11/30/2007,0000,15.90000,16.25000,15.90000,16.25000,322000
12/03/2007,0000,16.35000,16.35000,16.15000,16.15000,391000
12/04/2007,0000,16.20000,16.95000,16.00000,16.90000,583000
12/05/2007,0000,16.90000,17.50000,16.60000,17.25000,562000
12/06/2007,0000,17.50000,17.50000,16.90000,17.10000,440000
12/07/2007,0000,17.15000,17.30000,16.80000,16.80000,258000
12/10/2007,0000,16.80000,17.10000,16.60000,17.00000,396000
12/11/2007,0000,17.35000,17.35000,16.95000,17.20000,440000
12/12/2007,0000,17.00000,17.05000,16.80000,16.80000,253000
12/13/2007,0000,16.85000,16.95000,16.10000,16.20000,493000
12/14/2007,0000,16.10000,16.20000,15.20000,15.75000,972000
12/17/2007,0000,15.30000,15.55000,14.65000,14.65000,817000
12/18/2007,0000,14.15000,14.45000,13.65000,13.70000,1477000
12/19/2007,0000,13.85000,14.45000,13.80000,14.45000,986000
12/20/2007,0000,14.60000,14.60000,13.85000,13.85000,384000
12/21/2007,0000,13.90000,14.10000,13.80000,13.85000,534000
12/24/2007,0000,14.40000,14.50000,14.00000,14.50000,624000
12/25/2007,0000,14.50000,14.55000,14.30000,14.45000,327000
12/26/2007,0000,14.55000,15.40000,14.55000,15.40000,1097000
12/27/2007,0000,15.35000,15.70000,15.20000,15.50000,770000
12/28/2007,0000,15.40000,15.80000,15.30000,15.55000,670000
12/31/2007,0000,15.90000,16.50000,15.60000,16.30000,691000
01/02/2008,0000,16.20000,16.45000,16.00000,16.00000,626000
01/03/2008,0000,15.65000,15.85000,15.50000,15.85000,463000
01/04/2008,0000,15.70000,15.95000,15.60000,15.70000,427000
01/07/2008,0000,15.30000,15.50000,14.70000,14.70000,563000
01/08/2008,0000,15.00000,15.10000,14.80000,14.80000,338000
01/09/2008,0000,14.65000,15.00000,14.20000,15.00000,554000
01/10/2008,0000,15.00000,15.10000,14.80000,14.85000,415000
01/11/2008,0000,14.90000,14.95000,14.75000,14.85000,401000
01/14/2008,0000,15.00000,15.00000,14.75000,14.75000,274000
01/15/2008,0000,14.80000,15.20000,14.80000,15.00000,543000
01/16/2008,0000,14.70000,14.85000,14.55000,14.60000,528000
01/17/2008,0000,14.90000,14.90000,14.15000,14.20000,639000
01/18/2008,0000,14.00000,14.50000,13.75000,14.10000,498000
01/21/2008,0000,14.20000,14.40000,14.10000,14.25000,410000
01/22/2008,0000,13.50000,13.75000,13.30000,13.30000,1046000
01/23/2008,0000,13.50000,13.55000,12.90000,13.10000,921000
01/24/2008,0000,13.10000,13.55000,12.30000,12.80000,898000
01/25/2008,0000,12.85000,13.30000,12.85000,13.25000,424000
01/28/2008,0000,13.20000,13.20000,12.80000,12.80000,240000
01/29/2008,0000,12.80000,13.00000,12.80000,13.00000,359000
01/30/2008,0000,13.15000,13.15000,12.90000,13.00000,184000
01/31/2008,0000,13.00000,13.00000,12.55000,12.75000,260000
02/01/2008,0000,12.75000,13.00000,12.75000,12.95000,275000
02/12/2008,0000,12.95000,12.95000,12.65000,12.70000,114000
02/13/2008,0000,12.75000,13.05000,12.75000,12.80000,481000
02/14/2008,0000,13.10000,13.50000,13.00000,13.35000,462000
02/15/2008,0000,13.30000,13.35000,13.10000,13.35000,202000
02/18/2008,0000,13.35000,13.80000,13.35000,13.75000,647000
02/19/2008,0000,13.80000,14.50000,13.75000,14.50000,863000
02/20/2008,0000,14.10000,14.35000,14.05000,14.35000,395000
02/21/2008,0000,14.60000,15.20000,14.60000,14.95000,1475000
02/22/2008,0000,14.90000,14.90000,14.60000,14.80000,533000
02/25/2008,0000,14.90000,15.00000,14.80000,14.80000,557000
02/26/2008,0000,14.90000,14.95000,14.60000,14.60000,470000
02/27/2008,0000,14.65000,14.85000,14.60000,14.65000,706000
02/29/2008,0000,14.65000,15.00000,14.60000,14.80000,490000
03/03/2008,0000,14.60000,14.70000,14.45000,14.55000,402000
03/04/2008,0000,14.55000,14.85000,14.50000,14.65000,819000
03/05/2008,0000,14.65000,14.75000,14.40000,14.40000,968000
03/06/2008,0000,14.50000,15.20000,14.50000,15.10000,1094000
03/07/2008,0000,15.00000,15.10000,14.80000,14.80000,628000
03/10/2008,0000,14.90000,15.45000,14.90000,15.10000,1481000
03/11/2008,0000,14.90000,15.20000,14.90000,15.00000,742000
03/12/2008,0000,15.30000,15.30000,14.85000,14.90000,752000
03/13/2008,0000,14.90000,15.00000,14.50000,14.50000,526000
03/14/2008,0000,14.60000,14.80000,14.40000,14.40000,450000
03/18/2008,0000,14.00000,14.25000,13.85000,14.25000,330000
03/19/2008,0000,14.40000,14.40000,14.10000,14.25000,452000
03/20/2008,0000,14.10000,14.25000,14.00000,14.15000,262000
03/21/2008,0000,14.20000,14.40000,14.20000,14.25000,754000
03/25/2008,0000,14.80000,14.90000,14.60000,14.65000,563000
03/26/2008,0000,14.75000,15.05000,14.75000,14.85000,585000
03/27/2008,0000,15.10000,15.10000,14.75000,14.80000,443000
03/28/2008,0000,14.80000,15.05000,14.80000,14.90000,334000
03/31/2008,0000,14.90000,15.40000,14.90000,15.35000,856000
04/01/2008,0000,15.70000,15.75000,15.10000,15.40000,941000
04/02/2008,0000,15.70000,15.70000,15.00000,15.15000,1235000
04/03/2008,0000,15.15000,15.30000,15.10000,15.25000,364000
04/07/2008,0000,15.30000,15.40000,15.15000,15.25000,665000
04/08/2008,0000,15.25000,15.35000,15.15000,15.20000,717000
04/09/2008,0000,15.05000,15.25000,15.05000,15.10000,440000
04/10/2008,0000,15.10000,15.40000,15.10000,15.30000,622000
04/11/2008,0000,15.35000,15.45000,15.15000,15.20000,771000
04/14/2008,0000,15.05000,15.20000,14.95000,15.10000,572000
04/15/2008,0000,15.05000,15.25000,15.05000,15.10000,701000
04/16/2008,0000,15.20000,15.30000,15.10000,15.25000,649000
04/17/2008,0000,15.40000,15.90000,15.30000,15.40000,2243000
04/18/2008,0000,15.50000,15.60000,15.30000,15.35000,676000
04/21/2008,0000,15.45000,15.60000,15.35000,15.35000,1019000
04/22/2008,0000,15.45000,15.70000,15.45000,15.70000,1336000
04/23/2008,0000,15.65000,15.70000,15.50000,15.60000,637000
04/24/2008,0000,15.55000,15.70000,15.50000,15.50000,1094000
04/25/2008,0000,15.55000,15.65000,15.35000,15.35000,688000
04/28/2008,0000,16.40000,16.40000,16.20000,16.40000,1435000
04/29/2008,0000,16.80000,16.80000,16.05000,16.15000,3104000
04/30/2008,0000,16.15000,16.35000,15.90000,16.15000,1805000
05/02/2008,0000,16.30000,16.30000,16.00000,16.05000,1218000
05/05/2008,0000,16.10000,16.25000,16.00000,16.15000,1035000
05/06/2008,0000,16.20000,16.45000,16.05000,16.35000,1500000
05/07/2008,0000,16.45000,17.00000,16.35000,16.70000,2250000
05/08/2008,0000,16.60000,17.00000,16.50000,16.75000,986000
05/09/2008,0000,16.80000,16.90000,16.65000,16.85000,994000
05/12/2008,0000,17.30000,17.45000,17.10000,17.35000,2011000
05/13/2008,0000,17.40000,17.55000,17.15000,17.30000,1355000
05/14/2008,0000,17.35000,17.35000,17.15000,17.20000,970000
05/15/2008,0000,17.25000,17.35000,17.20000,17.20000,997000
05/16/2008,0000,17.30000,17.70000,17.30000,17.40000,1027000
05/19/2008,0000,17.50000,17.60000,17.35000,17.45000,836000
05/20/2008,0000,17.50000,18.10000,17.50000,17.70000,2941000
05/21/2008,0000,17.70000,17.90000,17.55000,17.75000,1069000
05/22/2008,0000,17.65000,18.40000,17.60000,17.90000,1616000
05/23/2008,0000,18.00000,18.20000,17.60000,17.60000,1449000
05/26/2008,0000,17.60000,17.60000,17.15000,17.20000,1517000
05/27/2008,0000,17.40000,17.40000,17.20000,17.25000,555000
05/28/2008,0000,17.40000,17.70000,17.30000,17.35000,887000
05/29/2008,0000,17.50000,17.70000,17.15000,17.15000,778000
05/30/2008,0000,17.50000,17.50000,16.80000,17.10000,1104000
06/02/2008,0000,17.30000,17.70000,17.30000,17.65000,873000
06/03/2008,0000,17.65000,17.75000,17.45000,17.55000,859000
06/04/2008,0000,17.55000,17.65000,17.45000,17.55000,673000
06/05/2008,0000,17.55000,17.75000,17.55000,17.70000,627000
06/06/2008,0000,17.80000,17.90000,17.70000,17.80000,517000
06/10/2008,0000,17.65000,17.85000,17.50000,17.55000,548000
06/11/2008,0000,17.40000,17.50000,16.40000,16.70000,1877000
06/12/2008,0000,16.40000,16.70000,16.05000,16.10000,986000
06/13/2008,0000,16.30000,16.65000,16.15000,16.55000,510000
06/16/2008,0000,16.90000,17.15000,16.75000,17.00000,1782000
06/17/2008,0000,17.00000,17.15000,16.60000,16.75000,500000
06/18/2008,0000,16.75000,17.00000,16.70000,16.90000,417000
06/19/2008,0000,16.70000,16.90000,16.65000,16.70000,268000
06/20/2008,0000,16.80000,16.90000,16.35000,16.40000,303000
06/23/2008,0000,16.30000,16.50000,16.10000,16.15000,291000
06/24/2008,0000,16.15000,16.30000,16.00000,16.00000,306000
06/25/2008,0000,16.05000,16.20000,16.00000,16.20000,537000
06/26/2008,0000,16.05000,16.35000,16.05000,16.20000,230000
06/27/2008,0000,15.80000,16.00000,15.40000,15.50000,644000
06/30/2008,0000,15.50000,15.85000,15.30000,15.35000,265000
07/01/2008,0000,15.40000,15.45000,14.65000,14.65000,790000
07/02/2008,0000,14.50000,14.85000,14.50000,14.60000,624000
07/03/2008,0000,14.60000,15.10000,14.30000,15.00000,488000
07/04/2008,0000,15.00000,15.45000,14.95000,15.00000,513000
07/07/2008,0000,15.00000,15.20000,15.00000,15.20000,183000
07/08/2008,0000,15.15000,15.20000,14.90000,15.20000,387000
07/09/2008,0000,15.40000,15.40000,14.30000,14.30000,386000
07/10/2008,0000,14.40000,14.80000,14.35000,14.65000,491000
07/11/2008,0000,15.10000,15.65000,15.05000,15.65000,897000
07/14/2008,0000,15.75000,16.20000,15.65000,15.65000,891000
07/15/2008,0000,15.50000,15.90000,15.35000,15.35000,627000
07/16/2008,0000,15.35000,15.60000,15.15000,15.35000,431000
07/17/2008,0000,15.70000,15.80000,15.50000,15.65000,350000
07/18/2008,0000,16.00000,16.00000,15.40000,15.40000,411000
07/21/2008,0000,15.60000,15.65000,15.45000,15.55000,413000
07/22/2008,0000,15.55000,15.70000,15.40000,15.65000,177000
07/23/2008,0000,15.60000,16.20000,15.60000,16.20000,738000
07/24/2008,0000,16.40000,16.40000,16.05000,16.05000,608000
07/25/2008,0000,15.90000,15.95000,15.80000,15.90000,520000
07/29/2008,0000,15.80000,16.00000,15.80000,16.00000,176000
07/30/2008,0000,16.10000,16.40000,16.10000,16.30000,928000
07/31/2008,0000,16.50000,16.50000,16.00000,16.10000,458000
08/01/2008,0000,16.00000,16.00000,15.70000,15.80000,369000
08/04/2008,0000,15.80000,16.00000,15.75000,15.80000,217000
08/05/2008,0000,15.80000,15.85000,15.60000,15.60000,263000
08/06/2008,0000,16.00000,16.00000,15.70000,15.90000,390000
08/07/2008,0000,16.00000,16.20000,15.90000,16.00000,495000
08/08/2008,0000,16.00000,16.30000,15.95000,16.20000,1302000
08/11/2008,0000,16.50000,16.90000,16.40000,16.70000,619000
08/12/2008,0000,16.70000,16.75000,16.55000,16.75000,413000
08/13/2008,0000,16.70000,17.40000,16.70000,17.20000,1053000
08/14/2008,0000,17.20000,17.40000,17.10000,17.20000,528000
08/15/2008,0000,17.40000,17.50000,17.15000,17.25000,1163000
08/18/2008,0000,17.40000,17.40000,16.85000,16.85000,942000
08/19/2008,0000,16.85000,17.10000,16.50000,16.90000,931000
08/20/2008,0000,16.90000,17.20000,16.80000,17.00000,2354000
08/21/2008,0000,14.80000,15.10000,14.60000,14.60000,1475000
08/22/2008,0000,14.80000,14.80000,14.30000,14.30000,598000
08/25/2008,0000,14.50000,14.50000,14.10000,14.15000,478000
08/26/2008,0000,14.00000,14.30000,14.00000,14.05000,371000
08/27/2008,0000,14.00000,14.55000,14.00000,14.30000,628000
08/28/2008,0000,14.70000,15.20000,14.65000,15.00000,1262000
08/29/2008,0000,15.20000,15.20000,14.70000,14.80000,802000
09/01/2008,0000,14.60000,14.75000,14.40000,14.40000,422000
09/02/2008,0000,14.50000,14.60000,14.00000,14.15000,382000
09/03/2008,0000,14.20000,14.20000,13.35000,13.40000,826000
09/04/2008,0000,13.40000,13.65000,13.00000,13.30000,887000
09/05/2008,0000,12.90000,13.30000,12.70000,13.20000,556000
09/08/2008,0000,13.50000,14.10000,13.50000,14.10000,569000
09/09/2008,0000,14.00000,14.00000,13.40000,13.40000,257000
09/10/2008,0000,13.40000,13.70000,13.25000,13.70000,428000
09/11/2008,0000,13.60000,13.60000,13.15000,13.30000,558000
09/12/2008,0000,13.20000,13.45000,13.00000,13.35000,445000
09/15/2008,0000,13.20000,13.20000,12.45000,12.75000,523000
09/16/2008,0000,11.90000,12.30000,11.90000,11.90000,762000
09/17/2008,0000,12.40000,12.40000,11.30000,11.60000,642000
09/18/2008,0000,10.90000,11.00000,10.80000,10.80000,977000
09/19/2008,0000,11.40000,11.55000,11.20000,11.55000,751000
09/22/2008,0000,11.85000,12.00000,11.55000,11.75000,521000
09/23/2008,0000,11.20000,11.90000,11.20000,11.90000,493000
09/24/2008,0000,11.80000,12.60000,11.80000,12.35000,1278000
09/25/2008,0000,12.20000,12.60000,12.10000,12.40000,710000
09/26/2008,0000,12.50000,12.50000,12.10000,12.20000,392000
09/30/2008,0000,11.35000,11.60000,11.35000,11.55000,1160000
10/01/2008,0000,11.85000,12.30000,11.70000,12.05000,265000
10/02/2008,0000,11.85000,12.10000,11.75000,11.90000,328000
10/03/2008,0000,11.85000,12.30000,11.60000,12.30000,257000
10/06/2008,0000,12.10000,12.30000,11.95000,12.00000,160000
10/07/2008,0000,11.80000,12.05000,11.75000,12.00000,287000
10/08/2008,0000,11.75000,12.00000,11.25000,11.60000,320000
10/09/2008,0000,11.65000,12.00000,11.45000,11.65000,1031000
10/13/2008,0000,11.40000,11.50000,11.25000,11.35000,742000
10/14/2008,0000,11.95000,12.10000,11.80000,12.10000,511000
10/15/2008,0000,11.85000,12.00000,11.80000,11.80000,141000
10/16/2008,0000,11.45000,11.60000,11.40000,11.40000,275000
10/17/2008,0000,11.40000,11.50000,11.25000,11.40000,239000
10/20/2008,0000,11.30000,11.50000,11.10000,11.50000,285000
10/21/2008,0000,11.90000,11.90000,11.30000,11.55000,252000
10/22/2008,0000,11.30000,11.60000,11.30000,11.50000,182000
10/23/2008,0000,11.10000,11.20000,11.10000,11.20000,240000
10/24/2008,0000,11.00000,11.10000,10.85000,10.85000,352000
10/27/2008,0000,10.20000,10.50000,10.10000,10.10000,419000
10/28/2008,0000,9.40000,10.20000,9.40000,10.20000,368000
10/29/2008,0000,10.75000,10.85000,10.45000,10.60000,274000
10/30/2008,0000,11.00000,11.25000,10.75000,11.25000,330000
10/31/2008,0000,11.30000,11.45000,11.00000,11.30000,379000
11/03/2008,0000,11.30000,11.40000,11.10000,11.25000,612000
11/04/2008,0000,11.25000,11.25000,10.85000,11.05000,208000
11/05/2008,0000,11.05000,11.35000,11.05000,11.20000,368000
11/06/2008,0000,10.45000,10.80000,10.45000,10.50000,487000
11/07/2008,0000,9.81000,11.00000,9.81000,11.00000,287000
11/10/2008,0000,10.80000,10.95000,10.70000,10.90000,217000
11/11/2008,0000,10.80000,10.80000,10.50000,10.55000,137000
11/12/2008,0000,10.50000,10.50000,10.40000,10.45000,72000
11/13/2008,0000,10.40000,10.40000,9.90000,10.00000,207000
11/14/2008,0000,10.40000,10.40000,9.98000,10.05000,187000
11/17/2008,0000,9.70000,10.10000,9.70000,9.99000,272000
11/18/2008,0000,9.99000,10.00000,9.75000,9.90000,454000
11/19/2008,0000,9.65000,10.00000,9.65000,9.89000,365000
11/20/2008,0000,9.71000,9.84000,9.71000,9.80000,116000
11/21/2008,0000,9.40000,9.90000,9.40000,9.83000,221000
11/24/2008,0000,9.82000,9.95000,9.78000,9.83000,187000
11/25/2008,0000,10.00000,10.15000,9.90000,10.00000,255000
11/26/2008,0000,10.00000,10.05000,9.96000,10.05000,91000
11/27/2008,0000,10.10000,10.50000,10.10000,10.35000,330000
11/28/2008,0000,10.35000,10.35000,10.25000,10.30000,107000
12/01/2008,0000,10.00000,11.00000,10.00000,10.40000,458000
12/02/2008,0000,10.15000,10.25000,10.05000,10.10000,153000
12/03/2008,0000,10.15000,10.20000,10.00000,10.05000,161000
12/04/2008,0000,10.30000,10.30000,9.95000,9.97000,169000
12/05/2008,0000,9.80000,10.00000,9.80000,9.97000,206000
12/08/2008,0000,9.51000,10.10000,9.51000,10.10000,310000
12/09/2008,0000,9.95000,10.15000,9.95000,9.99000,335000
12/10/2008,0000,9.90000,10.55000,9.90000,10.40000,356000
12/11/2008,0000,10.40000,10.70000,10.10000,10.55000,348000
12/12/2008,0000,10.40000,10.55000,9.92000,10.05000,323000
12/15/2008,0000,10.25000,10.25000,10.10000,10.15000,155000
12/16/2008,0000,10.15000,10.15000,9.97000,10.00000,455000
12/17/2008,0000,10.10000,10.15000,9.97000,9.98000,311000
12/18/2008,0000,9.95000,10.00000,9.93000,10.00000,173000
12/19/2008,0000,10.00000,10.10000,9.95000,10.10000,166000
12/22/2008,0000,10.10000,10.10000,9.92000,9.94000,159000
12/23/2008,0000,9.92000,10.05000,9.90000,10.05000,218000
12/24/2008,0000,10.15000,10.15000,9.90000,9.96000,81000
12/25/2008,0000,9.92000,10.00000,9.92000,10.00000,113000
12/26/2008,0000,9.95000,10.10000,9.95000,10.05000,186000
12/29/2008,0000,10.00000,10.15000,9.99000,9.99000,92000
12/30/2008,0000,9.99000,10.10000,9.94000,10.10000,658000
12/31/2008,0000,10.20000,10.20000,9.95000,10.00000,887000
01/05/2009,0000,10.20000,10.20000,9.96000,10.00000,957000
01/06/2009,0000,10.00000,10.10000,9.95000,10.00000,1193000
01/07/2009,0000,10.15000,10.50000,10.15000,10.35000,720000
01/08/2009,0000,10.25000,10.25000,10.00000,10.00000,359000
01/09/2009,0000,9.90000,10.10000,9.90000,10.00000,641000
01/12/2009,0000,10.30000,10.30000,10.00000,10.00000,180000
01/13/2009,0000,10.00000,10.10000,10.00000,10.00000,193000
01/14/2009,0000,10.15000,10.15000,10.05000,10.10000,165000
01/15/2009,0000,10.00000,10.10000,9.96000,10.00000,337000
01/16/2009,0000,10.10000,10.10000,9.96000,10.00000,211000
01/19/2009,0000,10.10000,10.10000,9.99000,10.00000,271000
01/20/2009,0000,10.00000,10.05000,9.95000,9.95000,459000
01/21/2009,0000,9.80000,10.05000,9.80000,9.99000,207000
02/02/2009,0000,9.98000,10.00000,9.92000,9.95000,140000
02/03/2009,0000,9.95000,10.20000,9.95000,10.00000,224000
02/04/2009,0000,10.10000,10.20000,10.00000,10.15000,122000
02/05/2009,0000,10.00000,10.20000,10.00000,10.15000,86000
02/06/2009,0000,10.15000,10.25000,10.10000,10.15000,159000
02/09/2009,0000,10.30000,10.30000,10.10000,10.10000,66000
02/10/2009,0000,10.20000,10.20000,10.05000,10.10000,110000
02/11/2009,0000,10.05000,10.20000,10.00000,10.10000,104000
02/12/2009,0000,10.20000,10.20000,10.10000,10.10000,136000
02/13/2009,0000,10.15000,10.35000,10.10000,10.30000,207000
02/16/2009,0000,10.35000,10.70000,10.30000,10.40000,427000
02/17/2009,0000,10.40000,10.40000,10.25000,10.30000,62000
02/18/2009,0000,10.10000,10.20000,10.10000,10.20000,127000
02/19/2009,0000,10.10000,10.25000,10.05000,10.15000,138000
02/20/2009,0000,10.05000,10.20000,10.05000,10.10000,75000
02/23/2009,0000,10.00000,10.05000,9.96000,10.05000,97000
02/24/2009,0000,10.00000,10.15000,10.00000,10.10000,63000
02/25/2009,0000,10.20000,10.20000,10.05000,10.05000,166000
02/26/2009,0000,10.05000,10.20000,10.05000,10.10000,135000
02/27/2009,0000,10.15000,10.30000,10.15000,10.25000,147000
03/02/2009,0000,10.30000,10.35000,10.10000,10.10000,180000
03/03/2009,0000,10.05000,10.20000,10.00000,10.20000,148000
03/04/2009,0000,10.10000,10.60000,10.10000,10.50000,393000
03/05/2009,0000,10.60000,10.75000,10.50000,10.60000,479000
03/06/2009,0000,10.45000,10.95000,10.45000,10.90000,738000
03/09/2009,0000,11.00000,11.00000,10.65000,10.75000,406000
03/10/2009,0000,10.80000,11.25000,10.80000,11.05000,544000
03/11/2009,0000,11.25000,11.30000,11.00000,11.10000,468000
03/12/2009,0000,11.20000,11.30000,11.05000,11.20000,444000
03/13/2009,0000,11.20000,11.65000,11.20000,11.40000,954000
03/16/2009,0000,11.50000,11.85000,11.45000,11.65000,462000
03/17/2009,0000,11.60000,11.60000,11.35000,11.50000,334000
03/18/2009,0000,11.60000,11.60000,11.40000,11.40000,241000
03/19/2009,0000,11.50000,11.60000,11.40000,11.40000,254000
03/20/2009,0000,11.40000,11.45000,11.10000,11.10000,303000
03/23/2009,0000,11.15000,11.50000,11.15000,11.50000,231000
03/24/2009,0000,11.65000,11.80000,11.65000,11.70000,544000
03/25/2009,0000,11.80000,12.30000,11.80000,12.10000,837000
03/26/2009,0000,12.35000,12.35000,12.10000,12.20000,520000
03/27/2009,0000,12.30000,12.65000,12.25000,12.50000,723000
03/30/2009,0000,12.50000,12.50000,11.95000,11.95000,763000
03/31/2009,0000,12.00000,12.40000,12.00000,12.05000,635000
04/01/2009,0000,12.00000,12.35000,12.00000,12.20000,568000
04/02/2009,0000,12.50000,12.85000,12.40000,12.65000,1095000
04/03/2009,0000,12.65000,12.90000,12.65000,12.75000,712000
04/06/2009,0000,12.90000,12.95000,12.65000,12.75000,647000
04/07/2009,0000,12.75000,12.90000,12.60000,12.80000,539000
04/08/2009,0000,12.70000,12.80000,12.55000,12.60000,552000
04/09/2009,0000,12.75000,13.15000,12.65000,13.05000,1374000
04/10/2009,0000,13.10000,13.15000,12.40000,12.60000,1910000
04/13/2009,0000,12.70000,12.85000,12.50000,12.60000,660000
04/14/2009,0000,12.60000,12.70000,12.50000,12.70000,379000
04/15/2009,0000,12.70000,12.80000,12.55000,12.65000,641000
04/16/2009,0000,12.65000,12.95000,12.65000,12.85000,668000
04/17/2009,0000,12.85000,13.05000,12.05000,12.75000,1701000
04/20/2009,0000,12.50000,12.55000,12.15000,12.15000,870000
04/21/2009,0000,12.10000,12.40000,12.00000,12.40000,234000
04/22/2009,0000,12.30000,12.80000,12.30000,12.70000,722000
04/23/2009,0000,12.80000,13.40000,12.70000,13.40000,1528000
04/24/2009,0000,13.45000,13.60000,13.25000,13.40000,1028000
04/27/2009,0000,13.40000,13.40000,12.60000,12.65000,971000
04/28/2009,0000,12.70000,12.90000,12.40000,12.90000,767000
04/29/2009,0000,13.80000,13.80000,13.80000,13.80000,601000
04/30/2009,0000,14.75000,14.75000,14.75000,14.75000,683000
05/04/2009,0000,15.75000,15.75000,15.50000,15.75000,4745000
05/05/2009,0000,15.80000,16.10000,15.20000,15.80000,4123000
05/06/2009,0000,15.50000,16.50000,15.50000,16.30000,2447000
05/07/2009,0000,16.30000,16.50000,16.00000,16.20000,1845000
05/08/2009,0000,16.20000,16.40000,16.05000,16.20000,1422000
05/11/2009,0000,16.25000,16.50000,16.20000,16.35000,2268000
05/12/2009,0000,16.30000,16.30000,16.00000,16.15000,1155000
05/13/2009,0000,16.20000,16.80000,16.15000,16.40000,1775000
05/14/2009,0000,16.05000,17.00000,16.05000,16.80000,1719000
05/15/2009,0000,17.10000,17.15000,16.75000,16.85000,1759000
05/18/2009,0000,16.85000,17.15000,16.80000,16.95000,2117000
05/19/2009,0000,17.20000,17.35000,17.00000,17.00000,1379000
05/20/2009,0000,17.00000,17.10000,16.70000,16.90000,1021000
05/21/2009,0000,17.05000,17.65000,17.00000,17.45000,2365000
05/22/2009,0000,17.40000,17.55000,17.30000,17.45000,899000
05/25/2009,0000,17.95000,17.95000,17.40000,17.45000,974000
05/26/2009,0000,17.50000,17.65000,17.20000,17.25000,998000
05/27/2009,0000,17.25000,17.50000,17.20000,17.45000,2115000
06/01/2009,0000,17.60000,17.60000,17.15000,17.35000,942000
06/02/2009,0000,17.40000,17.50000,17.30000,17.35000,888000
06/03/2009,0000,17.35000,17.35000,17.10000,17.25000,564000
06/04/2009,0000,17.25000,17.40000,17.15000,17.30000,607000
06/05/2009,0000,17.30000,17.50000,17.20000,17.45000,695000
06/08/2009,0000,18.00000,18.10000,17.40000,17.70000,1039000
06/09/2009,0000,17.70000,17.70000,17.10000,17.15000,917000
06/10/2009,0000,17.00000,17.00000,15.95000,16.20000,2964000
06/11/2009,0000,16.20000,16.40000,16.15000,16.40000,862000
06/12/2009,0000,16.40000,16.55000,16.35000,16.35000,659000
06/15/2009,0000,16.30000,16.30000,16.00000,16.00000,774000
06/16/2009,0000,15.80000,16.05000,15.80000,15.95000,413000
06/17/2009,0000,16.00000,16.45000,16.00000,16.25000,696000
06/18/2009,0000,16.30000,16.30000,16.00000,16.00000,279000
06/19/2009,0000,16.20000,16.25000,16.05000,16.25000,332000
06/22/2009,0000,16.40000,16.60000,16.35000,16.50000,579000
06/23/2009,0000,16.20000,16.60000,16.20000,16.55000,463000
06/24/2009,0000,16.60000,16.70000,16.50000,16.60000,442000
06/25/2009,0000,16.70000,16.85000,16.65000,16.70000,442000
06/26/2009,0000,16.90000,16.90000,16.70000,16.80000,392000
06/29/2009,0000,16.85000,16.90000,16.70000,16.70000,196000
06/30/2009,0000,16.75000,16.85000,16.60000,16.75000,321000
07/01/2009,0000,16.70000,16.85000,16.65000,16.85000,464000
07/02/2009,0000,16.85000,17.00000,16.85000,16.90000,744000
07/03/2009,0000,17.00000,17.05000,16.85000,17.05000,427000
07/06/2009,0000,17.15000,17.20000,17.05000,17.15000,458000
07/07/2009,0000,17.15000,17.30000,17.10000,17.30000,562000
07/08/2009,0000,17.10000,17.35000,17.10000,17.30000,494000
07/09/2009,0000,17.30000,17.80000,17.30000,17.60000,1669000
07/10/2009,0000,17.45000,17.45000,17.20000,17.35000,1110000
07/13/2009,0000,17.30000,17.30000,17.00000,17.10000,2146000
07/14/2009,0000,17.20000,17.25000,17.10000,17.25000,1075000
07/15/2009,0000,17.25000,17.40000,17.20000,17.35000,1353000
07/16/2009,0000,17.50000,17.70000,17.45000,17.60000,3231000
07/17/2009,0000,17.80000,18.15000,17.65000,18.15000,4200000
07/20/2009,0000,15.90000,16.10000,15.55000,15.75000,3519000
07/21/2009,0000,15.75000,15.80000,15.40000,15.50000,2146000
07/22/2009,0000,15.35000,15.70000,15.35000,15.55000,590000
07/23/2009,0000,15.50000,15.55000,15.40000,15.45000,629000
07/24/2009,0000,15.50000,15.55000,15.45000,15.45000,691000
07/27/2009,0000,15.45000,15.50000,15.30000,15.35000,563000
07/28/2009,0000,15.35000,15.50000,15.35000,15.45000,682000
07/29/2009,0000,15.50000,15.65000,15.45000,15.45000,437000
07/30/2009,0000,15.40000,15.60000,15.40000,15.45000,368000
07/31/2009,0000,15.50000,15.80000,15.50000,15.60000,826000
08/03/2009,0000,15.70000,15.75000,15.50000,15.65000,690000
08/04/2009,0000,15.70000,15.75000,15.40000,15.45000,784000
08/05/2009,0000,15.45000,15.50000,14.95000,14.95000,640000
08/06/2009,0000,14.90000,15.00000,14.60000,14.85000,560000
08/10/2009,0000,14.80000,15.00000,14.70000,14.85000,171000
08/11/2009,0000,14.85000,15.15000,14.85000,15.10000,395000
08/12/2009,0000,15.00000,15.30000,15.00000,15.20000,355000
08/13/2009,0000,15.25000,15.40000,15.25000,15.35000,317000
08/14/2009,0000,15.40000,15.45000,15.35000,15.40000,296000
08/17/2009,0000,15.40000,15.50000,15.20000,15.30000,410000
08/18/2009,0000,15.20000,15.20000,14.65000,14.80000,380000
08/19/2009,0000,14.80000,14.90000,14.75000,14.80000,266000
08/20/2009,0000,14.70000,14.80000,14.60000,14.65000,334000
08/21/2009,0000,14.70000,14.90000,14.60000,14.65000,143000
08/24/2009,0000,14.65000,14.90000,14.65000,14.90000,190000
08/25/2009,0000,14.85000,14.90000,14.80000,14.80000,230000
08/26/2009,0000,14.80000,14.80000,14.65000,14.70000,171000
08/27/2009,0000,15.00000,15.70000,15.00000,15.65000,3070000
08/28/2009,0000,15.55000,15.65000,15.40000,15.55000,1377000
08/31/2009,0000,15.65000,16.00000,15.60000,15.90000,1178000
09/01/2009,0000,15.90000,16.05000,15.80000,16.00000,1294000
09/02/2009,0000,15.90000,16.00000,15.80000,15.95000,635000
09/03/2009,0000,16.00000,17.05000,16.00000,16.95000,4266000
09/04/2009,0000,16.80000,16.90000,16.55000,16.75000,1800000
09/07/2009,0000,16.95000,16.95000,16.65000,16.80000,952000
09/08/2009,0000,16.80000,17.00000,16.70000,16.75000,758000
09/09/2009,0000,16.70000,16.70000,16.15000,16.15000,1198000
09/10/2009,0000,16.30000,16.45000,15.90000,15.95000,1009000
09/11/2009,0000,15.95000,16.10000,15.95000,16.00000,263000
09/14/2009,0000,16.10000,16.10000,15.80000,15.85000,511000
09/15/2009,0000,15.85000,16.15000,15.80000,16.10000,507000
09/16/2009,0000,16.30000,16.30000,16.00000,16.20000,846000
09/17/2009,0000,16.30000,16.40000,16.05000,16.20000,756000
09/18/2009,0000,16.20000,17.30000,16.10000,17.30000,6426000
09/21/2009,0000,17.35000,17.40000,16.75000,17.15000,5195000
09/22/2009,0000,17.15000,17.25000,16.95000,17.10000,1409000
09/23/2009,0000,17.00000,17.25000,16.40000,16.65000,1095000
09/24/2009,0000,16.50000,16.65000,16.45000,16.55000,429000
09/25/2009,0000,16.55000,17.10000,16.40000,16.80000,1102000
09/28/2009,0000,16.80000,16.90000,16.60000,16.65000,377000
09/29/2009,0000,16.80000,16.95000,16.65000,16.70000,926000
09/30/2009,0000,16.90000,17.15000,16.80000,17.05000,1060000
10/01/2009,0000,17.10000,17.15000,16.85000,16.90000,769000
10/02/2009,0000,16.60000,16.85000,16.60000,16.80000,290000
10/05/2009,0000,16.60000,16.85000,16.60000,16.85000,432000
10/06/2009,0000,17.00000,17.10000,16.80000,17.10000,749000
10/07/2009,0000,17.20000,17.35000,17.10000,17.30000,1506000
10/08/2009,0000,17.35000,17.35000,17.00000,17.30000,2114000
10/09/2009,0000,17.25000,17.35000,16.90000,17.35000,1877000
10/12/2009,0000,17.80000,18.05000,17.50000,17.70000,5318000
10/13/2009,0000,17.25000,17.55000,17.15000,17.40000,1143000
10/14/2009,0000,17.45000,17.80000,17.45000,17.55000,1148000
10/15/2009,0000,17.80000,17.80000,17.35000,17.35000,1342000
10/16/2009,0000,17.35000,17.75000,17.35000,17.55000,1507000
10/19/2009,0000,17.50000,17.75000,17.45000,17.65000,1250000
10/20/2009,0000,17.80000,17.80000,17.50000,17.55000,717000
10/21/2009,0000,17.55000,17.65000,17.35000,17.40000,745000
10/22/2009,0000,17.25000,17.50000,17.25000,17.25000,545000
10/23/2009,0000,17.40000,17.45000,17.20000,17.20000,503000
10/26/2009,0000,17.30000,17.55000,17.20000,17.25000,544000
10/27/2009,0000,17.20000,17.20000,17.00000,17.00000,623000
10/28/2009,0000,17.45000,17.45000,17.00000,17.00000,410000
10/29/2009,0000,17.30000,17.40000,16.80000,17.00000,2151000
10/30/2009,0000,17.25000,17.45000,17.10000,17.20000,1291000
11/02/2009,0000,17.00000,17.40000,17.00000,17.25000,966000
11/03/2009,0000,17.45000,17.65000,17.10000,17.50000,1476000
11/04/2009,0000,17.55000,18.00000,17.50000,17.80000,2604000
11/05/2009,0000,17.80000,17.95000,17.60000,17.70000,1358000
11/06/2009,0000,17.95000,18.30000,17.90000,18.05000,2489000
11/09/2009,0000,18.25000,18.75000,18.10000,18.25000,2233000
11/10/2009,0000,18.40000,18.60000,18.20000,18.30000,1377000
11/11/2009,0000,18.30000,18.40000,18.05000,18.15000,1074000
11/12/2009,0000,18.15000,18.50000,18.15000,18.30000,1973000
11/13/2009,0000,18.45000,18.80000,18.40000,18.60000,3758000
11/16/2009,0000,18.70000,18.90000,18.50000,18.60000,1502000
11/17/2009,0000,18.70000,18.70000,18.25000,18.35000,1070000
11/18/2009,0000,18.35000,18.45000,18.30000,18.45000,1040000
11/19/2009,0000,18.45000,18.50000,18.30000,18.35000,938000
11/20/2009,0000,18.35000,18.65000,18.15000,18.55000,1395000
11/23/2009,0000,18.55000,18.55000,18.40000,18.45000,773000
11/24/2009,0000,18.45000,18.55000,18.40000,18.50000,750000
11/25/2009,0000,18.50000,19.20000,18.50000,19.20000,4383000
11/26/2009,0000,19.50000,19.50000,19.10000,19.20000,1375000
11/27/2009,0000,19.00000,19.00000,18.20000,18.35000,2120000
11/30/2009,0000,18.40000,18.60000,18.40000,18.60000,553000
12/01/2009,0000,18.70000,18.80000,18.50000,18.75000,587000
12/02/2009,0000,18.90000,18.95000,18.65000,18.75000,524000
12/03/2009,0000,18.60000,18.90000,18.60000,18.90000,671000
12/04/2009,0000,18.90000,19.15000,18.70000,19.10000,1300000
12/07/2009,0000,19.80000,20.40000,19.80000,20.40000,7406000
12/08/2009,0000,20.60000,21.10000,20.40000,20.90000,4534000
12/09/2009,0000,20.90000,21.00000,20.60000,20.85000,2739000
12/11/2009,0000,20.40000,20.70000,20.20000,20.40000,1730000
12/14/2009,0000,20.70000,20.80000,20.25000,20.25000,1851000
12/15/2009,0000,20.30000,20.55000,20.25000,20.25000,1091000
12/16/2009,0000,20.40000,20.50000,20.10000,20.30000,1343000
12/17/2009,0000,20.35000,21.00000,20.35000,20.40000,3112000
12/18/2009,0000,20.50000,20.60000,20.25000,20.25000,611000
12/21/2009,0000,20.30000,20.65000,20.25000,20.55000,1020000
12/22/2009,0000,20.65000,20.65000,20.35000,20.35000,656000
12/23/2009,0000,20.50000,20.50000,20.35000,20.50000,639000
12/25/2009,0000,20.50000,20.50000,20.20000,20.30000,398000
04/02/2007,0000,22.20000,22.40000,21.60000,21.65000,3142600
04/03/2007,0000,21.65000,21.90000,21.60000,21.65000,2179700
04/04/2007,0000,21.70000,23.10000,21.70000,22.60000,9365600
04/09/2007,0000,23.00000,23.40000,22.55000,22.60000,5775200
04/10/2007,0000,22.80000,23.10000,22.05000,23.00000,3496500
04/11/2007,0000,23.60000,23.75000,22.75000,22.80000,5184600
04/12/2007,0000,22.80000,23.40000,22.80000,23.05000,3707700
04/13/2007,0000,23.30000,23.40000,22.70000,22.70000,3276200
04/16/2007,0000,24.35000,24.70000,23.05000,23.10000,6966600
04/17/2007,0000,23.20000,23.40000,22.15000,22.20000,4595100
04/18/2007,0000,22.20000,22.80000,22.20000,22.60000,2185800
04/19/2007,0000,22.80000,22.90000,22.45000,22.60000,1967500
04/20/2007,0000,22.90000,23.00000,22.60000,22.65000,1384100
04/23/2007,0000,22.80000,22.95000,22.30000,22.30000,2177700
04/24/2007,0000,22.50000,22.95000,22.25000,22.55000,2473500
04/25/2007,0000,22.60000,23.35000,22.55000,22.95000,4291100
04/26/2007,0000,23.30000,23.30000,22.80000,23.10000,2304100
04/27/2007,0000,23.50000,23.85000,23.10000,23.10000,6174000
04/30/2007,0000,23.20000,23.40000,22.30000,22.35000,2185800
05/02/2007,0000,22.70000,22.95000,22.40000,22.40000,1552400
05/03/2007,0000,22.50000,22.80000,20.90000,21.75000,2752900
05/04/2007,0000,21.75000,22.20000,21.75000,22.00000,1945100
05/07/2007,0000,22.45000,22.45000,22.05000,22.10000,1729900
05/08/2007,0000,22.20000,22.35000,22.10000,22.15000,1246400
05/09/2007,0000,22.15000,22.50000,22.00000,22.10000,1428000
05/10/2007,0000,22.20000,22.50000,22.15000,22.15000,2645800
05/11/2007,0000,21.60000,22.05000,21.50000,21.55000,2965100
05/14/2007,0000,21.65000,21.70000,20.70000,20.80000,3043600
05/15/2007,0000,20.80000,21.20000,20.70000,20.95000,1039300
05/16/2007,0000,20.95000,21.15000,20.80000,20.85000,623200
05/17/2007,0000,20.95000,21.50000,20.85000,21.05000,1973700
05/18/2007,0000,21.10000,21.30000,20.90000,21.00000,912900
05/21/2007,0000,21.20000,21.40000,21.05000,21.05000,1782900
05/22/2007,0000,21.10000,21.70000,21.10000,21.60000,3372100
05/23/2007,0000,21.80000,22.00000,21.60000,21.75000,4561400
05/24/2007,0000,22.00000,22.25000,21.75000,21.85000,2203200
05/25/2007,0000,21.85000,22.15000,21.75000,21.80000,2184800
05/28/2007,0000,22.15000,22.25000,21.85000,21.90000,1194400
05/29/2007,0000,22.00000,22.50000,21.85000,22.10000,4995900
05/30/2007,0000,22.10000,22.40000,21.90000,21.90000,2589700
05/31/2007,0000,22.10000,22.15000,21.90000,21.90000,1726800
06/01/2007,0000,22.00000,22.10000,21.90000,22.00000,2076700
06/04/2007,0000,22.05000,22.70000,22.05000,22.50000,3738300
06/05/2007,0000,22.50000,23.15000,22.25000,22.80000,7723400
06/06/2007,0000,22.75000,23.50000,22.65000,22.80000,8648500
06/07/2007,0000,22.80000,22.95000,22.55000,22.55000,2401000
06/08/2007,0000,22.50000,23.00000,22.30000,23.00000,4298200
06/11/2007,0000,23.45000,24.60000,23.20000,24.60000,15671200
06/12/2007,0000,24.90000,24.90000,23.70000,23.75000,10386600
06/13/2007,0000,23.80000,24.20000,23.60000,23.60000,4530800
06/14/2007,0000,23.90000,24.15000,23.25000,23.25000,3913700
06/15/2007,0000,23.35000,23.65000,22.90000,22.90000,3486300
06/20/2007,0000,23.40000,23.40000,22.75000,22.75000,2309200
06/21/2007,0000,22.85000,23.25000,22.85000,22.85000,2081800
06/22/2007,0000,23.00000,23.55000,23.00000,23.25000,3718900
06/25/2007,0000,23.95000,23.95000,23.50000,23.50000,3025300
06/26/2007,0000,23.70000,23.75000,23.20000,23.20000,2507100
06/27/2007,0000,23.20000,23.85000,23.20000,23.35000,4092200
06/28/2007,0000,23.60000,23.90000,23.40000,23.50000,4669500
06/29/2007,0000,23.70000,24.70000,23.50000,24.05000,10761000
07/02/2007,0000,24.20000,25.70000,24.10000,25.70000,16456600
07/03/2007,0000,25.80000,25.95000,25.00000,25.00000,16774900
07/04/2007,0000,25.20000,25.65000,24.35000,24.35000,11833000
07/05/2007,0000,24.50000,25.30000,24.45000,24.85000,6353500
07/06/2007,0000,25.20000,25.30000,24.50000,24.65000,5270300
07/09/2007,0000,25.20000,25.20000,24.80000,24.80000,5207100
07/10/2007,0000,25.00000,26.50000,24.85000,26.50000,19474800
07/11/2007,0000,26.00000,26.25000,25.10000,25.10000,9062700
07/12/2007,0000,25.20000,25.80000,25.00000,25.10000,6097500
07/13/2007,0000,25.45000,26.35000,25.10000,25.50000,10921100
07/16/2007,0000,25.50000,26.10000,25.20000,25.20000,6546300
07/17/2007,0000,25.30000,25.60000,25.20000,25.35000,3786200
07/18/2007,0000,25.35000,25.50000,24.80000,24.80000,5068300
07/19/2007,0000,24.85000,25.30000,24.80000,24.85000,4289100
07/20/2007,0000,25.00000,25.30000,25.00000,25.10000,2513200
07/23/2007,0000,25.50000,26.20000,25.45000,25.80000,7552000
07/24/2007,0000,26.10000,26.50000,25.45000,25.50000,9693000
07/25/2007,0000,25.45000,25.95000,25.45000,25.75000,4814400
07/26/2007,0000,26.20000,26.20000,24.70000,24.70000,6486100
07/27/2007,0000,23.80000,24.50000,23.70000,23.80000,4625700
07/30/2007,0000,24.00000,24.35000,23.85000,24.15000,2080800
07/31/2007,0000,24.35000,24.80000,24.25000,24.45000,2818200
08/01/2007,0000,24.50000,24.85000,23.95000,24.00000,2642800
08/02/2007,0000,24.35000,24.50000,22.80000,23.50000,2458200
08/03/2007,0000,23.80000,24.15000,23.50000,23.65000,1731900
08/06/2007,0000,23.40000,23.50000,22.80000,23.40000,925100
08/07/2007,0000,23.70000,23.95000,23.45000,23.45000,1792100
08/08/2007,0000,23.50000,24.05000,23.50000,23.90000,1904300
08/09/2007,0000,24.10000,24.20000,23.85000,24.00000,2071600
08/10/2007,0000,23.40000,24.55000,23.40000,24.05000,4473700
08/14/2007,0000,24.00000,24.25000,23.85000,23.90000,1020000
08/15/2007,0000,23.85000,23.90000,22.45000,22.60000,2732500
08/16/2007,0000,22.50000,22.60000,21.05000,21.40000,3666900
08/17/2007,0000,21.10000,21.80000,20.10000,20.60000,2478600
08/20/2007,0000,21.40000,21.70000,21.10000,21.55000,1355500
08/21/2007,0000,21.55000,21.70000,21.25000,21.35000,1062800
08/22/2007,0000,21.30000,21.55000,21.30000,21.55000,653800
08/23/2007,0000,21.90000,22.35000,21.80000,22.20000,1591200
08/24/2007,0000,22.20000,22.20000,21.95000,21.95000,899600
08/27/2007,0000,22.30000,22.60000,22.25000,22.45000,1362700
08/28/2007,0000,22.45000,22.55000,22.30000,22.35000,528300
08/29/2007,0000,22.00000,23.00000,22.00000,22.80000,3398600
08/30/2007,0000,23.45000,23.45000,22.85000,22.90000,1738000
08/31/2007,0000,23.00000,23.45000,22.90000,23.05000,1567700
09/03/2007,0000,23.15000,23.40000,23.00000,23.00000,1020000
09/04/2007,0000,23.10000,23.10000,22.75000,22.75000,967900
09/05/2007,0000,22.90000,23.10000,22.85000,22.90000,853700
09/06/2007,0000,22.85000,23.00000,22.75000,22.90000,1064800
09/07/2007,0000,23.00000,23.15000,22.90000,22.90000,1010800
09/10/2007,0000,22.70000,23.00000,22.70000,23.00000,941400
09/11/2007,0000,23.20000,23.85000,23.20000,23.60000,2846800
09/12/2007,0000,23.80000,24.00000,23.35000,23.80000,2416300
09/13/2007,0000,23.90000,23.95000,23.40000,23.45000,1269900
09/14/2007,0000,23.55000,23.60000,23.15000,23.20000,819000
09/17/2007,0000,23.50000,23.50000,23.05000,23.10000,709900
09/19/2007,0000,23.30000,23.40000,22.80000,22.85000,1118900
09/20/2007,0000,23.00000,23.10000,22.60000,22.60000,1118900
09/21/2007,0000,22.65000,22.85000,22.65000,22.75000,817000
09/26/2007,0000,22.90000,23.10000,22.80000,23.00000,668100
09/27/2007,0000,23.10000,23.25000,22.95000,23.20000,1284100
09/28/2007,0000,23.30000,23.70000,23.10000,23.30000,2603000
10/01/2007,0000,23.35000,23.40000,23.15000,23.15000,828200
10/02/2007,0000,23.30000,23.45000,23.15000,23.20000,788400
10/03/2007,0000,23.20000,23.45000,23.05000,23.05000,1349400
10/04/2007,0000,23.00000,23.20000,22.80000,22.80000,920000
10/05/2007,0000,22.90000,23.00000,22.75000,22.75000,448800
10/08/2007,0000,23.00000,23.00000,22.60000,22.65000,622200
10/09/2007,0000,22.70000,23.00000,22.65000,22.70000,1047500
10/11/2007,0000,22.75000,23.20000,22.75000,22.85000,1291300
10/12/2007,0000,22.80000,23.00000,22.50000,22.50000,739500
10/15/2007,0000,22.70000,22.70000,22.00000,22.45000,1037300
10/16/2007,0000,22.45000,22.50000,22.10000,22.15000,715000
10/17/2007,0000,22.05000,22.35000,22.00000,22.10000,975100
10/18/2007,0000,22.15000,22.35000,21.95000,22.00000,1359600
10/19/2007,0000,22.00000,22.15000,21.70000,21.70000,775200
10/22/2007,0000,21.10000,21.30000,20.95000,20.95000,1280100
10/23/2007,0000,21.10000,21.35000,21.00000,21.05000,617100
10/24/2007,0000,21.10000,21.60000,21.10000,21.15000,878200
10/25/2007,0000,21.20000,21.40000,21.10000,21.15000,360000
10/26/2007,0000,21.15000,21.35000,21.05000,21.15000,594600
10/29/2007,0000,21.20000,21.80000,21.20000,21.60000,1522800
10/30/2007,0000,22.00000,23.10000,22.00000,23.00000,4920400
10/31/2007,0000,23.10000,23.25000,22.80000,23.10000,2208300
11/01/2007,0000,23.45000,23.45000,22.70000,22.90000,1321900
11/02/2007,0000,22.60000,22.65000,22.25000,22.40000,1202500
11/05/2007,0000,22.60000,23.15000,22.60000,22.90000,1389200
11/06/2007,0000,22.90000,23.10000,22.80000,22.80000,706800
11/07/2007,0000,22.90000,23.00000,22.80000,22.85000,651700
11/08/2007,0000,22.60000,22.95000,22.25000,22.40000,2464300
11/09/2007,0000,22.40000,22.70000,22.05000,22.55000,1447300
11/12/2007,0000,22.00000,22.35000,21.80000,21.90000,1754400
11/13/2007,0000,21.95000,22.30000,21.95000,22.25000,1224000
11/14/2007,0000,22.90000,22.90000,22.55000,22.65000,1064800
11/15/2007,0000,22.80000,22.80000,22.55000,22.65000,1257600
11/16/2007,0000,22.50000,22.80000,22.20000,22.80000,3479200
11/19/2007,0000,19.90000,20.20000,19.20000,19.20000,2350000
11/20/2007,0000,18.35000,18.80000,18.15000,18.50000,1257000
11/21/2007,0000,18.45000,18.85000,18.25000,18.25000,718000
11/22/2007,0000,18.00000,18.80000,18.00000,18.50000,1705000
11/23/2007,0000,18.50000,18.80000,17.50000,17.60000,668000
11/26/2007,0000,17.70000,17.90000,16.75000,16.75000,1255000
11/27/2007,0000,16.00000,16.40000,15.65000,16.30000,1093000
11/28/2007,0000,15.70000,16.30000,15.65000,15.70000,716000
11/29/2007,0000,15.85000,16.20000,15.80000,15.85000,544000
11/30/2007,0000,15.90000,16.25000,15.90000,16.25000,322000
12/03/2007,0000,16.35000,16.35000,16.15000,16.15000,391000
12/04/2007,0000,16.20000,16.95000,16.00000,16.90000,583000
12/05/2007,0000,16.90000,17.50000,16.60000,17.25000,562000
12/06/2007,0000,17.50000,17.50000,16.90000,17.10000,440000
12/07/2007,0000,17.15000,17.30000,16.80000,16.80000,258000
12/10/2007,0000,16.80000,17.10000,16.60000,17.00000,396000
12/11/2007,0000,17.35000,17.35000,16.95000,17.20000,440000
12/12/2007,0000,17.00000,17.05000,16.80000,16.80000,253000
12/13/2007,0000,16.85000,16.95000,16.10000,16.20000,493000
12/14/2007,0000,16.10000,16.20000,15.20000,15.75000,972000
12/17/2007,0000,15.30000,15.55000,14.65000,14.65000,817000
12/18/2007,0000,14.15000,14.45000,13.65000,13.70000,1477000
12/19/2007,0000,13.85000,14.45000,13.80000,14.45000,986000
12/20/2007,0000,14.60000,14.60000,13.85000,13.85000,384000
12/21/2007,0000,13.90000,14.10000,13.80000,13.85000,534000
12/24/2007,0000,14.40000,14.50000,14.00000,14.50000,624000
12/25/2007,0000,14.50000,14.55000,14.30000,14.45000,327000
12/26/2007,0000,14.55000,15.40000,14.55000,15.40000,1097000
12/27/2007,0000,15.35000,15.70000,15.20000,15.50000,770000
12/28/2007,0000,15.40000,15.80000,15.30000,15.55000,670000
12/31/2007,0000,15.90000,16.50000,15.60000,16.30000,691000
01/02/2008,0000,16.20000,16.45000,16.00000,16.00000,626000
01/03/2008,0000,15.65000,15.85000,15.50000,15.85000,463000
01/04/2008,0000,15.70000,15.95000,15.60000,15.70000,427000
01/07/2008,0000,15.30000,15.50000,14.70000,14.70000,563000
01/08/2008,0000,15.00000,15.10000,14.80000,14.80000,338000
01/09/2008,0000,14.65000,15.00000,14.20000,15.00000,554000
01/10/2008,0000,15.00000,15.10000,14.80000,14.85000,415000
01/11/2008,0000,14.90000,14.95000,14.75000,14.85000,401000
01/14/2008,0000,15.00000,15.00000,14.75000,14.75000,274000
01/15/2008,0000,14.80000,15.20000,14.80000,15.00000,543000
01/16/2008,0000,14.70000,14.85000,14.55000,14.60000,528000
01/17/2008,0000,14.90000,14.90000,14.15000,14.20000,639000
01/18/2008,0000,14.00000,14.50000,13.75000,14.10000,498000
01/21/2008,0000,14.20000,14.40000,14.10000,14.25000,410000
01/22/2008,0000,13.50000,13.75000,13.30000,13.30000,1046000
01/23/2008,0000,13.50000,13.55000,12.90000,13.10000,921000
01/24/2008,0000,13.10000,13.55000,12.30000,12.80000,898000
01/25/2008,0000,12.85000,13.30000,12.85000,13.25000,424000
01/28/2008,0000,13.20000,13.20000,12.80000,12.80000,240000
01/29/2008,0000,12.80000,13.00000,12.80000,13.00000,359000
01/30/2008,0000,13.15000,13.15000,12.90000,13.00000,184000
01/31/2008,0000,13.00000,13.00000,12.55000,12.75000,260000
02/01/2008,0000,12.75000,13.00000,12.75000,12.95000,275000
02/12/2008,0000,12.95000,12.95000,12.65000,12.70000,114000
02/13/2008,0000,12.75000,13.05000,12.75000,12.80000,481000
02/14/2008,0000,13.10000,13.50000,13.00000,13.35000,462000
02/15/2008,0000,13.30000,13.35000,13.10000,13.35000,202000
02/18/2008,0000,13.35000,13.80000,13.35000,13.75000,647000
02/19/2008,0000,13.80000,14.50000,13.75000,14.50000,863000
02/20/2008,0000,14.10000,14.35000,14.05000,14.35000,395000
02/21/2008,0000,14.60000,15.20000,14.60000,14.95000,1475000
02/22/2008,0000,14.90000,14.90000,14.60000,14.80000,533000
02/25/2008,0000,14.90000,15.00000,14.80000,14.80000,557000
02/26/2008,0000,14.90000,14.95000,14.60000,14.60000,470000
02/27/2008,0000,14.65000,14.85000,14.60000,14.65000,706000
02/29/2008,0000,14.65000,15.00000,14.60000,14.80000,490000
03/03/2008,0000,14.60000,14.70000,14.45000,14.55000,402000
03/04/2008,0000,14.55000,14.85000,14.50000,14.65000,819000
03/05/2008,0000,14.65000,14.75000,14.40000,14.40000,968000
03/06/2008,0000,14.50000,15.20000,14.50000,15.10000,1094000
03/07/2008,0000,15.00000,15.10000,14.80000,14.80000,628000
03/10/2008,0000,14.90000,15.45000,14.90000,15.10000,1481000
03/11/2008,0000,14.90000,15.20000,14.90000,15.00000,742000
03/12/2008,0000,15.30000,15.30000,14.85000,14.90000,752000
03/13/2008,0000,14.90000,15.00000,14.50000,14.50000,526000
03/14/2008,0000,14.60000,14.80000,14.40000,14.40000,450000
03/18/2008,0000,14.00000,14.25000,13.85000,14.25000,330000
03/19/2008,0000,14.40000,14.40000,14.10000,14.25000,452000
03/20/2008,0000,14.10000,14.25000,14.00000,14.15000,262000
03/21/2008,0000,14.20000,14.40000,14.20000,14.25000,754000
03/25/2008,0000,14.80000,14.90000,14.60000,14.65000,563000
03/26/2008,0000,14.75000,15.05000,14.75000,14.85000,585000
03/27/2008,0000,15.10000,15.10000,14.75000,14.80000,443000
03/28/2008,0000,14.80000,15.05000,14.80000,14.90000,334000
03/31/2008,0000,14.90000,15.40000,14.90000,15.35000,856000
04/01/2008,0000,15.70000,15.75000,15.10000,15.40000,941000
04/02/2008,0000,15.70000,15.70000,15.00000,15.15000,1235000
04/03/2008,0000,15.15000,15.30000,15.10000,15.25000,364000
04/07/2008,0000,15.30000,15.40000,15.15000,15.25000,665000
04/08/2008,0000,15.25000,15.35000,15.15000,15.20000,717000
04/09/2008,0000,15.05000,15.25000,15.05000,15.10000,440000
04/10/2008,0000,15.10000,15.40000,15.10000,15.30000,622000
04/11/2008,0000,15.35000,15.45000,15.15000,15.20000,771000
04/14/2008,0000,15.05000,15.20000,14.95000,15.10000,572000
04/15/2008,0000,15.05000,15.25000,15.05000,15.10000,701000
04/16/2008,0000,15.20000,15.30000,15.10000,15.25000,649000
04/17/2008,0000,15.40000,15.90000,15.30000,15.40000,2243000
04/18/2008,0000,15.50000,15.60000,15.30000,15.35000,676000
04/21/2008,0000,15.45000,15.60000,15.35000,15.35000,1019000
04/22/2008,0000,15.45000,15.70000,15.45000,15.70000,1336000
04/23/2008,0000,15.65000,15.70000,15.50000,15.60000,637000
04/24/2008,0000,15.55000,15.70000,15.50000,15.50000,1094000
04/25/2008,0000,15.55000,15.65000,15.35000,15.35000,688000
04/28/2008,0000,16.40000,16.40000,16.20000,16.40000,1435000
04/29/2008,0000,16.80000,16.80000,16.05000,16.15000,3104000
04/30/2008,0000,16.15000,16.35000,15.90000,16.15000,1805000
05/02/2008,0000,16.30000,16.30000,16.00000,16.05000,1218000
05/05/2008,0000,16.10000,16.25000,16.00000,16.15000,1035000
05/06/2008,0000,16.20000,16.45000,16.05000,16.35000,1500000
05/07/2008,0000,16.45000,17.00000,16.35000,16.70000,2250000
05/08/2008,0000,16.60000,17.00000,16.50000,16.75000,986000
05/09/2008,0000,16.80000,16.90000,16.65000,16.85000,994000
05/12/2008,0000,17.30000,17.45000,17.10000,17.35000,2011000
05/13/2008,0000,17.40000,17.55000,17.15000,17.30000,1355000
05/14/2008,0000,17.35000,17.35000,17.15000,17.20000,970000
05/15/2008,0000,17.25000,17.35000,17.20000,17.20000,997000
05/16/2008,0000,17.30000,17.70000,17.30000,17.40000,1027000
05/19/2008,0000,17.50000,17.60000,17.35000,17.45000,836000
05/20/2008,0000,17.50000,18.10000,17.50000,17.70000,2941000
05/21/2008,0000,17.70000,17.90000,17.55000,17.75000,1069000
05/22/2008,0000,17.65000,18.40000,17.60000,17.90000,1616000
05/23/2008,0000,18.00000,18.20000,17.60000,17.60000,1449000
05/26/2008,0000,17.60000,17.60000,17.15000,17.20000,1517000
05/27/2008,0000,17.40000,17.40000,17.20000,17.25000,555000
05/28/2008,0000,17.40000,17.70000,17.30000,17.35000,887000
05/29/2008,0000,17.50000,17.70000,17.15000,17.15000,778000
05/30/2008,0000,17.50000,17.50000,16.80000,17.10000,1104000
06/02/2008,0000,17.30000,17.70000,17.30000,17.65000,873000
06/03/2008,0000,17.65000,17.75000,17.45000,17.55000,859000
06/04/2008,0000,17.55000,17.65000,17.45000,17.55000,673000
06/05/2008,0000,17.55000,17.75000,17.55000,17.70000,627000
06/06/2008,0000,17.80000,17.90000,17.70000,17.80000,517000
06/10/2008,0000,17.65000,17.85000,17.50000,17.55000,548000
06/11/2008,0000,17.40000,17.50000,16.40000,16.70000,1877000
06/12/2008,0000,16.40000,16.70000,16.05000,16.10000,986000
06/13/2008,0000,16.30000,16.65000,16.15000,16.55000,510000
06/16/2008,0000,16.90000,17.15000,16.75000,17.00000,1782000
06/17/2008,0000,17.00000,17.15000,16.60000,16.75000,500000
06/18/2008,0000,16.75000,17.00000,16.70000,16.90000,417000
06/19/2008,0000,16.70000,16.90000,16.65000,16.70000,268000
06/20/2008,0000,16.80000,16.90000,16.35000,16.40000,303000
06/23/2008,0000,16.30000,16.50000,16.10000,16.15000,291000
06/24/2008,0000,16.15000,16.30000,16.00000,16.00000,306000
06/25/2008,0000,16.05000,16.20000,16.00000,16.20000,537000
06/26/2008,0000,16.05000,16.35000,16.05000,16.20000,230000
06/27/2008,0000,15.80000,16.00000,15.40000,15.50000,644000
06/30/2008,0000,15.50000,15.85000,15.30000,15.35000,265000
07/01/2008,0000,15.40000,15.45000,14.65000,14.65000,790000
07/02/2008,0000,14.50000,14.85000,14.50000,14.60000,624000
07/03/2008,0000,14.60000,15.10000,14.30000,15.00000,488000
07/04/2008,0000,15.00000,15.45000,14.95000,15.00000,513000
07/07/2008,0000,15.00000,15.20000,15.00000,15.20000,183000
07/08/2008,0000,15.15000,15.20000,14.90000,15.20000,387000
07/09/2008,0000,15.40000,15.40000,14.30000,14.30000,386000
07/10/2008,0000,14.40000,14.80000,14.35000,14.65000,491000
07/11/2008,0000,15.10000,15.65000,15.05000,15.65000,897000
07/14/2008,0000,15.75000,16.20000,15.65000,15.65000,891000
07/15/2008,0000,15.50000,15.90000,15.35000,15.35000,627000
07/16/2008,0000,15.35000,15.60000,15.15000,15.35000,431000
07/17/2008,0000,15.70000,15.80000,15.50000,15.65000,350000
07/18/2008,0000,16.00000,16.00000,15.40000,15.40000,411000
07/21/2008,0000,15.60000,15.65000,15.45000,15.55000,413000
07/22/2008,0000,15.55000,15.70000,15.40000,15.65000,177000
07/23/2008,0000,15.60000,16.20000,15.60000,16.20000,738000
07/24/2008,0000,16.40000,16.40000,16.05000,16.05000,608000
07/25/2008,0000,15.90000,15.95000,15.80000,15.90000,520000
07/29/2008,0000,15.80000,16.00000,15.80000,16.00000,176000
07/30/2008,0000,16.10000,16.40000,16.10000,16.30000,928000
07/31/2008,0000,16.50000,16.50000,16.00000,16.10000,458000
08/01/2008,0000,16.00000,16.00000,15.70000,15.80000,369000
08/04/2008,0000,15.80000,16.00000,15.75000,15.80000,217000
08/05/2008,0000,15.80000,15.85000,15.60000,15.60000,263000
08/06/2008,0000,16.00000,16.00000,15.70000,15.90000,390000
08/07/2008,0000,16.00000,16.20000,15.90000,16.00000,495000
08/08/2008,0000,16.00000,16.30000,15.95000,16.20000,1302000
08/11/2008,0000,16.50000,16.90000,16.40000,16.70000,619000
08/12/2008,0000,16.70000,16.75000,16.55000,16.75000,413000
08/13/2008,0000,16.70000,17.40000,16.70000,17.20000,1053000
08/14/2008,0000,17.20000,17.40000,17.10000,17.20000,528000
08/15/2008,0000,17.40000,17.50000,17.15000,17.25000,1163000
08/18/2008,0000,17.40000,17.40000,16.85000,16.85000,942000
08/19/2008,0000,16.85000,17.10000,16.50000,16.90000,931000
08/20/2008,0000,16.90000,17.20000,16.80000,17.00000,2354000
08/21/2008,0000,14.80000,15.10000,14.60000,14.60000,1475000
08/22/2008,0000,14.80000,14.80000,14.30000,14.30000,598000
08/25/2008,0000,14.50000,14.50000,14.10000,14.15000,478000
08/26/2008,0000,14.00000,14.30000,14.00000,14.05000,371000
08/27/2008,0000,14.00000,14.55000,14.00000,14.30000,628000
08/28/2008,0000,14.70000,15.20000,14.65000,15.00000,1262000
08/29/2008,0000,15.20000,15.20000,14.70000,14.80000,802000
09/01/2008,0000,14.60000,14.75000,14.40000,14.40000,422000
09/02/2008,0000,14.50000,14.60000,14.00000,14.15000,382000
09/03/2008,0000,14.20000,14.20000,13.35000,13.40000,826000
09/04/2008,0000,13.40000,13.65000,13.00000,13.30000,887000
09/05/2008,0000,12.90000,13.30000,12.70000,13.20000,556000
09/08/2008,0000,13.50000,14.10000,13.50000,14.10000,569000
09/09/2008,0000,14.00000,14.00000,13.40000,13.40000,257000
09/10/2008,0000,13.40000,13.70000,13.25000,13.70000,428000
09/11/2008,0000,13.60000,13.60000,13.15000,13.30000,558000
09/12/2008,0000,13.20000,13.45000,13.00000,13.35000,445000
09/15/2008,0000,13.20000,13.20000,12.45000,12.75000,523000
09/16/2008,0000,11.90000,12.30000,11.90000,11.90000,762000
09/17/2008,0000,12.40000,12.40000,11.30000,11.60000,642000
09/18/2008,0000,10.90000,11.00000,10.80000,10.80000,977000
09/19/2008,0000,11.40000,11.55000,11.20000,11.55000,751000
09/22/2008,0000,11.85000,12.00000,11.55000,11.75000,521000
09/23/2008,0000,11.20000,11.90000,11.20000,11.90000,493000
09/24/2008,0000,11.80000,12.60000,11.80000,12.35000,1278000
09/25/2008,0000,12.20000,12.60000,12.10000,12.40000,710000
09/26/2008,0000,12.50000,12.50000,12.10000,12.20000,392000
09/30/2008,0000,11.35000,11.60000,11.35000,11.55000,1160000
10/01/2008,0000,11.85000,12.30000,11.70000,12.05000,265000
10/02/2008,0000,11.85000,12.10000,11.75000,11.90000,328000
10/03/2008,0000,11.85000,12.30000,11.60000,12.30000,257000
10/06/2008,0000,12.10000,12.30000,11.95000,12.00000,160000
10/07/2008,0000,11.80000,12.05000,11.75000,12.00000,287000
10/08/2008,0000,11.75000,12.00000,11.25000,11.60000,320000
10/09/2008,0000,11.65000,12.00000,11.45000,11.65000,1031000
10/13/2008,0000,11.40000,11.50000,11.25000,11.35000,742000
10/14/2008,0000,11.95000,12.10000,11.80000,12.10000,511000
10/15/2008,0000,11.85000,12.00000,11.80000,11.80000,141000
10/16/2008,0000,11.45000,11.60000,11.40000,11.40000,275000
10/17/2008,0000,11.40000,11.50000,11.25000,11.40000,239000
10/20/2008,0000,11.30000,11.50000,11.10000,11.50000,285000
10/21/2008,0000,11.90000,11.90000,11.30000,11.55000,252000
10/22/2008,0000,11.30000,11.60000,11.30000,11.50000,182000
10/23/2008,0000,11.10000,11.20000,11.10000,11.20000,240000
10/24/2008,0000,11.00000,11.10000,10.85000,10.85000,352000
10/27/2008,0000,10.20000,10.50000,10.10000,10.10000,419000
10/28/2008,0000,9.40000,10.20000,9.40000,10.20000,368000
10/29/2008,0000,10.75000,10.85000,10.45000,10.60000,274000
10/30/2008,0000,11.00000,11.25000,10.75000,11.25000,330000
10/31/2008,0000,11.30000,11.45000,11.00000,11.30000,379000
11/03/2008,0000,11.30000,11.40000,11.10000,11.25000,612000
11/04/2008,0000,11.25000,11.25000,10.85000,11.05000,208000
11/05/2008,0000,11.05000,11.35000,11.05000,11.20000,368000
11/06/2008,0000,10.45000,10.80000,10.45000,10.50000,487000
11/07/2008,0000,9.81000,11.00000,9.81000,11.00000,287000
11/10/2008,0000,10.80000,10.95000,10.70000,10.90000,217000
11/11/2008,0000,10.80000,10.80000,10.50000,10.55000,137000
11/12/2008,0000,10.50000,10.50000,10.40000,10.45000,72000
11/13/2008,0000,10.40000,10.40000,9.90000,10.00000,207000
11/14/2008,0000,10.40000,10.40000,9.98000,10.05000,187000
11/17/2008,0000,9.70000,10.10000,9.70000,9.99000,272000
11/18/2008,0000,9.99000,10.00000,9.75000,9.90000,454000
11/19/2008,0000,9.65000,10.00000,9.65000,9.89000,365000
11/20/2008,0000,9.71000,9.84000,9.71000,9.80000,116000
11/21/2008,0000,9.40000,9.90000,9.40000,9.83000,221000
11/24/2008,0000,9.82000,9.95000,9.78000,9.83000,187000
11/25/2008,0000,10.00000,10.15000,9.90000,10.00000,255000
11/26/2008,0000,10.00000,10.05000,9.96000,10.05000,91000
11/27/2008,0000,10.10000,10.50000,10.10000,10.35000,330000
11/28/2008,0000,10.35000,10.35000,10.25000,10.30000,107000
12/01/2008,0000,10.00000,11.00000,10.00000,10.40000,458000
12/02/2008,0000,10.15000,10.25000,10.05000,10.10000,153000
12/03/2008,0000,10.15000,10.20000,10.00000,10.05000,161000
12/04/2008,0000,10.30000,10.30000,9.95000,9.97000,169000
12/05/2008,0000,9.80000,10.00000,9.80000,9.97000,206000
12/08/2008,0000,9.51000,10.10000,9.51000,10.10000,310000
12/09/2008,0000,9.95000,10.15000,9.95000,9.99000,335000
12/10/2008,0000,9.90000,10.55000,9.90000,10.40000,356000
12/11/2008,0000,10.40000,10.70000,10.10000,10.55000,348000
12/12/2008,0000,10.40000,10.55000,9.92000,10.05000,323000
12/15/2008,0000,10.25000,10.25000,10.10000,10.15000,155000
12/16/2008,0000,10.15000,10.15000,9.97000,10.00000,455000
12/17/2008,0000,10.10000,10.15000,9.97000,9.98000,311000
12/18/2008,0000,9.95000,10.00000,9.93000,10.00000,173000
12/19/2008,0000,10.00000,10.10000,9.95000,10.10000,166000
12/22/2008,0000,10.10000,10.10000,9.92000,9.94000,159000
12/23/2008,0000,9.92000,10.05000,9.90000,10.05000,218000
12/24/2008,0000,10.15000,10.15000,9.90000,9.96000,81000
12/25/2008,0000,9.92000,10.00000,9.92000,10.00000,113000
12/26/2008,0000,9.95000,10.10000,9.95000,10.05000,186000
12/29/2008,0000,10.00000,10.15000,9.99000,9.99000,92000
12/30/2008,0000,9.99000,10.10000,9.94000,10.10000,658000
12/31/2008,0000,10.20000,10.20000,9.95000,10.00000,887000
01/05/2009,0000,10.20000,10.20000,9.96000,10.00000,957000
01/06/2009,0000,10.00000,10.10000,9.95000,10.00000,1193000
01/07/2009,0000,10.15000,10.50000,10.15000,10.35000,720000
01/08/2009,0000,10.25000,10.25000,10.00000,10.00000,359000
01/09/2009,0000,9.90000,10.10000,9.90000,10.00000,641000
01/12/2009,0000,10.30000,10.30000,10.00000,10.00000,180000
01/13/2009,0000,10.00000,10.10000,10.00000,10.00000,193000
01/14/2009,0000,10.15000,10.15000,10.05000,10.10000,165000
01/15/2009,0000,10.00000,10.10000,9.96000,10.00000,337000
01/16/2009,0000,10.10000,10.10000,9.96000,10.00000,211000
01/19/2009,0000,10.10000,10.10000,9.99000,10.00000,271000
01/20/2009,0000,10.00000,10.05000,9.95000,9.95000,459000
01/21/2009,0000,9.80000,10.05000,9.80000,9.99000,207000
02/02/2009,0000,9.98000,10.00000,9.92000,9.95000,140000
02/03/2009,0000,9.95000,10.20000,9.95000,10.00000,224000
02/04/2009,0000,10.10000,10.20000,10.00000,10.15000,122000
02/05/2009,0000,10.00000,10.20000,10.00000,10.15000,86000
02/06/2009,0000,10.15000,10.25000,10.10000,10.15000,159000
02/09/2009,0000,10.30000,10.30000,10.10000,10.10000,66000
02/10/2009,0000,10.20000,10.20000,10.05000,10.10000,110000
02/11/2009,0000,10.05000,10.20000,10.00000,10.10000,104000
02/12/2009,0000,10.20000,10.20000,10.10000,10.10000,136000
02/13/2009,0000,10.15000,10.35000,10.10000,10.30000,207000
02/16/2009,0000,10.35000,10.70000,10.30000,10.40000,427000
02/17/2009,0000,10.40000,10.40000,10.25000,10.30000,62000
02/18/2009,0000,10.10000,10.20000,10.10000,10.20000,127000
02/19/2009,0000,10.10000,10.25000,10.05000,10.15000,138000
02/20/2009,0000,10.05000,10.20000,10.05000,10.10000,75000
02/23/2009,0000,10.00000,10.05000,9.96000,10.05000,97000
02/24/2009,0000,10.00000,10.15000,10.00000,10.10000,63000
02/25/2009,0000,10.20000,10.20000,10.05000,10.05000,166000
02/26/2009,0000,10.05000,10.20000,10.05000,10.10000,135000
02/27/2009,0000,10.15000,10.30000,10.15000,10.25000,147000
03/02/2009,0000,10.30000,10.35000,10.10000,10.10000,180000
03/03/2009,0000,10.05000,10.20000,10.00000,10.20000,148000
03/04/2009,0000,10.10000,10.60000,10.10000,10.50000,393000
03/05/2009,0000,10.60000,10.75000,10.50000,10.60000,479000
03/06/2009,0000,10.45000,10.95000,10.45000,10.90000,738000
03/09/2009,0000,11.00000,11.00000,10.65000,10.75000,406000
03/10/2009,0000,10.80000,11.25000,10.80000,11.05000,544000
03/11/2009,0000,11.25000,11.30000,11.00000,11.10000,468000
03/12/2009,0000,11.20000,11.30000,11.05000,11.20000,444000
03/13/2009,0000,11.20000,11.65000,11.20000,11.40000,954000
03/16/2009,0000,11.50000,11.85000,11.45000,11.65000,462000
03/17/2009,0000,11.60000,11.60000,11.35000,11.50000,334000
03/18/2009,0000,11.60000,11.60000,11.40000,11.40000,241000
03/19/2009,0000,11.50000,11.60000,11.40000,11.40000,254000
03/20/2009,0000,11.40000,11.45000,11.10000,11.10000,303000
03/23/2009,0000,11.15000,11.50000,11.15000,11.50000,231000
03/24/2009,0000,11.65000,11.80000,11.65000,11.70000,544000
03/25/2009,0000,11.80000,12.30000,11.80000,12.10000,837000
03/26/2009,0000,12.35000,12.35000,12.10000,12.20000,520000
03/27/2009,0000,12.30000,12.65000,12.25000,12.50000,723000
03/30/2009,0000,12.50000,12.50000,11.95000,11.95000,763000
03/31/2009,0000,12.00000,12.40000,12.00000,12.05000,635000
04/01/2009,0000,12.00000,12.35000,12.00000,12.20000,568000
04/02/2009,0000,12.50000,12.85000,12.40000,12.65000,1095000
04/03/2009,0000,12.65000,12.90000,12.65000,12.75000,712000
04/06/2009,0000,12.90000,12.95000,12.65000,12.75000,647000
04/07/2009,0000,12.75000,12.90000,12.60000,12.80000,539000
04/08/2009,0000,12.70000,12.80000,12.55000,12.60000,552000
04/09/2009,0000,12.75000,13.15000,12.65000,13.05000,1374000
04/10/2009,0000,13.10000,13.15000,12.40000,12.60000,1910000
04/13/2009,0000,12.70000,12.85000,12.50000,12.60000,660000
04/14/2009,0000,12.60000,12.70000,12.50000,12.70000,379000
04/15/2009,0000,12.70000,12.80000,12.55000,12.65000,641000
04/16/2009,0000,12.65000,12.95000,12.65000,12.85000,668000
04/17/2009,0000,12.85000,13.05000,12.05000,12.75000,1701000
04/20/2009,0000,12.50000,12.55000,12.15000,12.15000,870000
04/21/2009,0000,12.10000,12.40000,12.00000,12.40000,234000
04/22/2009,0000,12.30000,12.80000,12.30000,12.70000,722000
04/23/2009,0000,12.80000,13.40000,12.70000,13.40000,1528000
04/24/2009,0000,13.45000,13.60000,13.25000,13.40000,1028000
04/27/2009,0000,13.40000,13.40000,12.60000,12.65000,971000
04/28/2009,0000,12.70000,12.90000,12.40000,12.90000,767000
04/29/2009,0000,13.80000,13.80000,13.80000,13.80000,601000
04/30/2009,0000,14.75000,14.75000,14.75000,14.75000,683000
05/04/2009,0000,15.75000,15.75000,15.50000,15.75000,4745000
05/05/2009,0000,15.80000,16.10000,15.20000,15.80000,4123000
05/06/2009,0000,15.50000,16.50000,15.50000,16.30000,2447000
05/07/2009,0000,16.30000,16.50000,16.00000,16.20000,1845000
05/08/2009,0000,16.20000,16.40000,16.05000,16.20000,1422000
05/11/2009,0000,16.25000,16.50000,16.20000,16.35000,2268000
05/12/2009,0000,16.30000,16.30000,16.00000,16.15000,1155000
05/13/2009,0000,16.20000,16.80000,16.15000,16.40000,1775000
05/14/2009,0000,16.05000,17.00000,16.05000,16.80000,1719000
05/15/2009,0000,17.10000,17.15000,16.75000,16.85000,1759000
05/18/2009,0000,16.85000,17.15000,16.80000,16.95000,2117000
05/19/2009,0000,17.20000,17.35000,17.00000,17.00000,1379000
05/20/2009,0000,17.00000,17.10000,16.70000,16.90000,1021000
05/21/2009,0000,17.05000,17.65000,17.00000,17.45000,2365000
05/22/2009,0000,17.40000,17.55000,17.30000,17.45000,899000
05/25/2009,0000,17.95000,17.95000,17.40000,17.45000,974000
05/26/2009,0000,17.50000,17.65000,17.20000,17.25000,998000
05/27/2009,0000,17.25000,17.50000,17.20000,17.45000,2115000
06/01/2009,0000,17.60000,17.60000,17.15000,17.35000,942000
06/02/2009,0000,17.40000,17.50000,17.30000,17.35000,888000
06/03/2009,0000,17.35000,17.35000,17.10000,17.25000,564000
06/04/2009,0000,17.25000,17.40000,17.15000,17.30000,607000
06/05/2009,0000,17.30000,17.50000,17.20000,17.45000,695000
06/08/2009,0000,18.00000,18.10000,17.40000,17.70000,1039000
06/09/2009,0000,17.70000,17.70000,17.10000,17.15000,917000
06/10/2009,0000,17.00000,17.00000,15.95000,16.20000,2964000
06/11/2009,0000,16.20000,16.40000,16.15000,16.40000,862000
06/12/2009,0000,16.40000,16.55000,16.35000,16.35000,659000
06/15/2009,0000,16.30000,16.30000,16.00000,16.00000,774000
06/16/2009,0000,15.80000,16.05000,15.80000,15.95000,413000
06/17/2009,0000,16.00000,16.45000,16.00000,16.25000,696000
06/18/2009,0000,16.30000,16.30000,16.00000,16.00000,279000
06/19/2009,0000,16.20000,16.25000,16.05000,16.25000,332000
06/22/2009,0000,16.40000,16.60000,16.35000,16.50000,579000
06/23/2009,0000,16.20000,16.60000,16.20000,16.55000,463000
06/24/2009,0000,16.60000,16.70000,16.50000,16.60000,442000
06/25/2009,0000,16.70000,16.85000,16.65000,16.70000,442000
06/26/2009,0000,16.90000,16.90000,16.70000,16.80000,392000
06/29/2009,0000,16.85000,16.90000,16.70000,16.70000,196000
06/30/2009,0000,16.75000,16.85000,16.60000,16.75000,321000
07/01/2009,0000,16.70000,16.85000,16.65000,16.85000,464000
07/02/2009,0000,16.85000,17.00000,16.85000,16.90000,744000
07/03/2009,0000,17.00000,17.05000,16.85000,17.05000,427000
07/06/2009,0000,17.15000,17.20000,17.05000,17.15000,458000
07/07/2009,0000,17.15000,17.30000,17.10000,17.30000,562000
07/08/2009,0000,17.10000,17.35000,17.10000,17.30000,494000
07/09/2009,0000,17.30000,17.80000,17.30000,17.60000,1669000
07/10/2009,0000,17.45000,17.45000,17.20000,17.35000,1110000
07/13/2009,0000,17.30000,17.30000,17.00000,17.10000,2146000
07/14/2009,0000,17.20000,17.25000,17.10000,17.25000,1075000
07/15/2009,0000,17.25000,17.40000,17.20000,17.35000,1353000
07/16/2009,0000,17.50000,17.70000,17.45000,17.60000,3231000
07/17/2009,0000,17.80000,18.15000,17.65000,18.15000,4200000
07/20/2009,0000,15.90000,16.10000,15.55000,15.75000,3519000
07/21/2009,0000,15.75000,15.80000,15.40000,15.50000,2146000
07/22/2009,0000,15.35000,15.70000,15.35000,15.55000,590000
07/23/2009,0000,15.50000,15.55000,15.40000,15.45000,629000
07/24/2009,0000,15.50000,15.55000,15.45000,15.45000,691000
07/27/2009,0000,15.45000,15.50000,15.30000,15.35000,563000
07/28/2009,0000,15.35000,15.50000,15.35000,15.45000,682000
07/29/2009,0000,15.50000,15.65000,15.45000,15.45000,437000
07/30/2009,0000,15.40000,15.60000,15.40000,15.45000,368000
07/31/2009,0000,15.50000,15.80000,15.50000,15.60000,826000
08/03/2009,0000,15.70000,15.75000,15.50000,15.65000,690000
08/04/2009,0000,15.70000,15.75000,15.40000,15.45000,784000
08/05/2009,0000,15.45000,15.50000,14.95000,14.95000,640000
08/06/2009,0000,14.90000,15.00000,14.60000,14.85000,560000
08/10/2009,0000,14.80000,15.00000,14.70000,14.85000,171000
08/11/2009,0000,14.85000,15.15000,14.85000,15.10000,395000
08/12/2009,0000,15.00000,15.30000,15.00000,15.20000,355000
08/13/2009,0000,15.25000,15.40000,15.25000,15.35000,317000
08/14/2009,0000,15.40000,15.45000,15.35000,15.40000,296000
08/17/2009,0000,15.40000,15.50000,15.20000,15.30000,410000
08/18/2009,0000,15.20000,15.20000,14.65000,14.80000,380000
08/19/2009,0000,14.80000,14.90000,14.75000,14.80000,266000
08/20/2009,0000,14.70000,14.80000,14.60000,14.65000,334000
08/21/2009,0000,14.70000,14.90000,14.60000,14.65000,143000
08/24/2009,0000,14.65000,14.90000,14.65000,14.90000,190000
08/25/2009,0000,14.85000,14.90000,14.80000,14.80000,230000
08/26/2009,0000,14.80000,14.80000,14.65000,14.70000,171000
08/27/2009,0000,15.00000,15.70000,15.00000,15.65000,3070000
08/28/2009,0000,15.55000,15.65000,15.40000,15.55000,1377000
08/31/2009,0000,15.65000,16.00000,15.60000,15.90000,1178000
09/01/2009,0000,15.90000,16.05000,15.80000,16.00000,1294000
09/02/2009,0000,15.90000,16.00000,15.80000,15.95000,635000
09/03/2009,0000,16.00000,17.05000,16.00000,16.95000,4266000
09/04/2009,0000,16.80000,16.90000,16.55000,16.75000,1800000
09/07/2009,0000,16.95000,16.95000,16.65000,16.80000,952000
09/08/2009,0000,16.80000,17.00000,16.70000,16.75000,758000
09/09/2009,0000,16.70000,16.70000,16.15000,16.15000,1198000
09/10/2009,0000,16.30000,16.45000,15.90000,15.95000,1009000
09/11/2009,0000,15.95000,16.10000,15.95000,16.00000,263000
09/14/2009,0000,16.10000,16.10000,15.80000,15.85000,511000
09/15/2009,0000,15.85000,16.15000,15.80000,16.10000,507000
09/16/2009,0000,16.30000,16.30000,16.00000,16.20000,846000
09/17/2009,0000,16.30000,16.40000,16.05000,16.20000,756000
09/18/2009,0000,16.20000,17.30000,16.10000,17.30000,6426000
09/21/2009,0000,17.35000,17.40000,16.75000,17.15000,5195000
09/22/2009,0000,17.15000,17.25000,16.95000,17.10000,1409000
09/23/2009,0000,17.00000,17.25000,16.40000,16.65000,1095000
09/24/2009,0000,16.50000,16.65000,16.45000,16.55000,429000
09/25/2009,0000,16.55000,17.10000,16.40000,16.80000,1102000
09/28/2009,0000,16.80000,16.90000,16.60000,16.65000,377000
09/29/2009,0000,16.80000,16.95000,16.65000,16.70000,926000
09/30/2009,0000,16.90000,17.15000,16.80000,17.05000,1060000
10/01/2009,0000,17.10000,17.15000,16.85000,16.90000,769000
10/02/2009,0000,16.60000,16.85000,16.60000,16.80000,290000
10/05/2009,0000,16.60000,16.85000,16.60000,16.85000,432000
10/06/2009,0000,17.00000,17.10000,16.80000,17.10000,749000
10/07/2009,0000,17.20000,17.35000,17.10000,17.30000,1506000
10/08/2009,0000,17.35000,17.35000,17.00000,17.30000,2114000
10/09/2009,0000,17.25000,17.35000,16.90000,17.35000,1877000
10/12/2009,0000,17.80000,18.05000,17.50000,17.70000,5318000
10/13/2009,0000,17.25000,17.55000,17.15000,17.40000,1143000
10/14/2009,0000,17.45000,17.80000,17.45000,17.55000,1148000
10/15/2009,0000,17.80000,17.80000,17.35000,17.35000,1342000
10/16/2009,0000,17.35000,17.75000,17.35000,17.55000,1507000
10/19/2009,0000,17.50000,17.75000,17.45000,17.65000,1250000
10/20/2009,0000,17.80000,17.80000,17.50000,17.55000,717000
10/21/2009,0000,17.55000,17.65000,17.35000,17.40000,745000
10/22/2009,0000,17.25000,17.50000,17.25000,17.25000,545000
10/23/2009,0000,17.40000,17.45000,17.20000,17.20000,503000
10/26/2009,0000,17.30000,17.55000,17.20000,17.25000,544000
10/27/2009,0000,17.20000,17.20000,17.00000,17.00000,623000
10/28/2009,0000,17.45000,17.45000,17.00000,17.00000,410000
10/29/2009,0000,17.30000,17.40000,16.80000,17.00000,2151000
10/30/2009,0000,17.25000,17.45000,17.10000,17.20000,1291000
11/02/2009,0000,17.00000,17.40000,17.00000,17.25000,966000
11/03/2009,0000,17.45000,17.65000,17.10000,17.50000,1476000
11/04/2009,0000,17.55000,18.00000,17.50000,17.80000,2604000
11/05/2009,0000,17.80000,17.95000,17.60000,17.70000,1358000
11/06/2009,0000,17.95000,18.30000,17.90000,18.05000,2489000
11/09/2009,0000,18.25000,18.75000,18.10000,18.25000,2233000
11/10/2009,0000,18.40000,18.60000,18.20000,18.30000,1377000
11/11/2009,0000,18.30000,18.40000,18.05000,18.15000,1074000
11/12/2009,0000,18.15000,18.50000,18.15000,18.30000,1973000
11/13/2009,0000,18.45000,18.80000,18.40000,18.60000,3758000
11/16/2009,0000,18.70000,18.90000,18.50000,18.60000,1502000
11/17/2009,0000,18.70000,18.70000,18.25000,18.35000,1070000
11/18/2009,0000,18.35000,18.45000,18.30000,18.45000,1040000
11/19/2009,0000,18.45000,18.50000,18.30000,18.35000,938000
11/20/2009,0000,18.35000,18.65000,18.15000,18.55000,1395000
11/23/2009,0000,18.55000,18.55000,18.40000,18.45000,773000
11/24/2009,0000,18.45000,18.55000,18.40000,18.50000,750000
11/25/2009,0000,18.50000,19.20000,18.50000,19.20000,4383000
11/26/2009,0000,19.50000,19.50000,19.10000,19.20000,1375000
11/27/2009,0000,19.00000,19.00000,18.20000,18.35000,2120000
11/30/2009,0000,18.40000,18.60000,18.40000,18.60000,553000
12/01/2009,0000,18.70000,18.80000,18.50000,18.75000,587000
12/02/2009,0000,18.90000,18.95000,18.65000,18.75000,524000
12/03/2009,0000,18.60000,18.90000,18.60000,18.90000,671000
12/04/2009,0000,18.90000,19.15000,18.70000,19.10000,1300000
12/07/2009,0000,19.80000,20.40000,19.80000,20.40000,7406000
12/08/2009,0000,20.60000,21.10000,20.40000,20.90000,4534000
12/09/2009,0000,20.90000,21.00000,20.60000,20.85000,2739000
12/11/2009,0000,20.40000,20.70000,20.20000,20.40000,1730000
12/14/2009,0000,20.70000,20.80000,20.25000,20.25000,1851000
12/15/2009,0000,20.30000,20.55000,20.25000,20.25000,1091000
12/16/2009,0000,20.40000,20.50000,20.10000,20.30000,1343000
12/17/2009,0000,20.35000,21.00000,20.35000,20.40000,3112000
12/18/2009,0000,20.50000,20.60000,20.25000,20.25000,611000
12/21/2009,0000,20.30000,20.65000,20.25000,20.55000,1020000
12/22/2009,0000,20.65000,20.65000,20.35000,20.35000,656000
12/23/2009,0000,20.50000,20.50000,20.35000,20.50000,639000
12/25/2009,0000,20.50000,20.50000,20.20000,20.30000,398000
12/25/2009,0000,20.50000,20.50000,20.20000,20.30000,398000
12/28/2009,0000,20.50000,20.65000,20.35000,20.50000,818000
12/29/2009,1230,20.50000,20.70000,20.35000,20.35000,834827
