DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.00000,31.20000,30.50000,30.50000,37000
04/03/2007,0000,30.50000,30.70000,30.35000,30.55000,42000
04/04/2007,0000,31.00000,31.00000,30.55000,30.85000,33000
04/09/2007,0000,30.85000,31.00000,30.20000,30.85000,39000
04/10/2007,0000,30.80000,30.85000,30.50000,30.85000,42000
04/11/2007,0000,31.00000,31.00000,30.35000,30.50000,18000
04/12/2007,0000,30.80000,30.80000,30.15000,30.75000,60000
04/13/2007,0000,30.80000,31.05000,30.10000,30.10000,114000
04/16/2007,0000,30.10000,30.60000,29.95000,30.60000,49000
04/17/2007,0000,30.20000,30.30000,29.35000,30.05000,60000
04/18/2007,0000,29.95000,30.00000,29.80000,30.00000,8000
04/19/2007,0000,30.10000,30.50000,29.60000,30.00000,26000
04/20/2007,0000,29.90000,29.90000,29.60000,29.60000,29000
04/23/2007,0000,30.00000,30.00000,29.25000,29.75000,13000
04/24/2007,0000,29.70000,29.95000,29.60000,29.60000,10000
04/26/2007,0000,29.95000,29.95000,29.20000,29.75000,14000
04/27/2007,0000,29.50000,29.50000,29.20000,29.45000,14000
04/30/2007,0000,29.20000,29.20000,27.90000,28.65000,38000
05/02/2007,0000,28.65000,28.65000,27.80000,28.25000,44000
05/03/2007,0000,27.00000,28.20000,27.00000,27.45000,19000
05/04/2007,0000,27.40000,28.35000,27.30000,28.35000,19000
05/07/2007,0000,28.20000,28.90000,28.00000,28.90000,10000
05/08/2007,0000,28.50000,28.50000,28.05000,28.05000,2000
05/09/2007,0000,28.70000,28.70000,27.50000,28.45000,21000
05/10/2007,0000,27.70000,28.25000,27.60000,27.60000,3000
05/11/2007,0000,28.45000,28.45000,28.45000,28.45000,1000
05/14/2007,0000,28.30000,28.30000,28.30000,28.30000,3000
05/15/2007,0000,28.20000,29.40000,28.20000,28.40000,52000
05/16/2007,0000,28.65000,28.65000,27.80000,28.50000,12000
05/17/2007,0000,28.35000,28.35000,27.70000,28.35000,16000
05/18/2007,0000,28.55000,28.55000,27.85000,28.45000,21000
05/21/2007,0000,27.50000,28.35000,27.50000,28.35000,5000
05/22/2007,0000,27.65000,28.20000,27.65000,28.20000,12000
05/23/2007,0000,27.50000,27.90000,27.50000,27.90000,6000
05/24/2007,0000,27.50000,27.80000,27.15000,27.55000,17000
05/25/2007,0000,27.40000,27.70000,27.20000,27.65000,14000
05/28/2007,0000,27.65000,27.65000,27.40000,27.50000,36000
05/29/2007,0000,27.50000,27.95000,27.50000,27.95000,43000
05/30/2007,0000,27.55000,27.55000,27.15000,27.50000,17000
05/31/2007,0000,27.20000,27.70000,26.80000,26.80000,14000
06/04/2007,0000,27.00000,27.50000,27.00000,27.00000,10000
06/05/2007,0000,26.25000,27.25000,26.00000,27.00000,20000
06/06/2007,0000,27.00000,27.00000,26.35000,26.80000,9000
06/07/2007,0000,26.70000,27.00000,26.55000,26.55000,8000
06/08/2007,0000,26.20000,26.95000,26.20000,26.55000,12000
06/11/2007,0000,26.70000,26.85000,26.70000,26.85000,15000
06/12/2007,0000,26.85000,26.85000,26.30000,26.50000,24000
06/13/2007,0000,26.50000,26.80000,26.40000,26.75000,27000
06/14/2007,0000,26.70000,26.70000,26.70000,26.70000,1000
06/15/2007,0000,26.30000,26.80000,26.30000,26.75000,24000
06/20/2007,0000,26.65000,26.80000,26.40000,26.40000,30000
06/21/2007,0000,26.70000,26.70000,26.50000,26.50000,4000
06/22/2007,0000,27.00000,27.45000,26.95000,26.95000,29000
06/25/2007,0000,27.20000,27.20000,26.80000,26.80000,14000
06/26/2007,0000,27.15000,27.15000,26.55000,26.55000,20000
06/27/2007,0000,27.60000,27.60000,26.55000,26.95000,26000
06/28/2007,0000,27.20000,27.40000,26.85000,26.85000,32000
06/29/2007,0000,27.30000,28.70000,27.05000,28.70000,103000
07/02/2007,0000,30.10000,30.20000,28.90000,29.20000,208000
07/03/2007,0000,29.80000,29.80000,28.80000,29.50000,107000
07/04/2007,0000,29.10000,29.75000,28.70000,28.90000,97000
07/05/2007,0000,29.40000,29.40000,28.60000,28.70000,71000
07/06/2007,0000,29.00000,29.00000,28.30000,28.50000,48000
07/09/2007,0000,28.80000,29.60000,28.65000,29.00000,76000
07/10/2007,0000,28.70000,29.00000,28.50000,28.55000,38000
07/11/2007,0000,28.45000,28.55000,28.00000,28.50000,67000
07/12/2007,0000,28.20000,28.80000,28.20000,28.50000,12000
07/13/2007,0000,28.70000,28.90000,28.40000,28.50000,18000
07/17/2007,0000,28.60000,28.75000,28.25000,28.55000,14000
07/18/2007,0000,28.75000,29.95000,28.20000,29.20000,172000
07/19/2007,0000,29.20000,29.90000,28.90000,29.20000,163000
07/20/2007,0000,29.00000,29.75000,28.20000,28.90000,66000
07/23/2007,0000,28.70000,29.15000,28.20000,29.15000,102000
07/24/2007,0000,29.15000,29.40000,28.45000,28.80000,29000
07/25/2007,0000,28.50000,28.70000,28.20000,28.25000,51000
07/26/2007,0000,28.25000,29.00000,28.25000,28.80000,73000
07/27/2007,0000,28.50000,28.60000,28.10000,28.20000,33000
07/31/2007,0000,28.60000,28.60000,28.10000,28.35000,21000
08/01/2007,0000,28.35000,28.35000,27.75000,27.75000,28000
08/02/2007,0000,27.75000,28.10000,25.85000,27.45000,30000
08/03/2007,0000,27.60000,27.75000,27.20000,27.40000,12000
08/06/2007,0000,26.80000,28.15000,26.80000,28.15000,21000
08/07/2007,0000,28.45000,28.45000,27.50000,27.90000,9000
08/08/2007,0000,27.50000,28.05000,27.50000,28.00000,27000
08/09/2007,0000,28.00000,28.00000,27.60000,27.65000,10000
08/10/2007,0000,26.90000,27.95000,26.90000,27.90000,41000
08/14/2007,0000,27.25000,28.15000,27.25000,27.30000,64000
08/15/2007,0000,26.90000,27.65000,26.70000,27.30000,10000
08/16/2007,0000,27.00000,27.20000,25.70000,26.60000,38000
08/17/2007,0000,25.65000,26.35000,25.50000,26.00000,21000
08/20/2007,0000,25.10000,26.90000,25.10000,26.45000,8000
08/21/2007,0000,26.45000,26.65000,26.45000,26.65000,11000
08/22/2007,0000,25.60000,26.25000,25.60000,26.25000,4000
08/23/2007,0000,26.10000,26.45000,26.00000,26.45000,6000
08/27/2007,0000,26.65000,26.65000,26.40000,26.40000,3000
08/28/2007,0000,26.00000,26.25000,25.30000,26.25000,7000
08/30/2007,0000,26.35000,26.35000,26.35000,26.35000,1000
08/31/2007,0000,25.35000,26.30000,25.35000,26.30000,2000
09/03/2007,0000,25.30000,26.30000,25.00000,26.30000,29000
09/04/2007,0000,25.00000,25.00000,25.00000,25.00000,23000
09/05/2007,0000,25.00000,25.70000,25.00000,25.70000,9000
09/07/2007,0000,25.60000,26.00000,25.50000,25.95000,10000
09/11/2007,0000,25.80000,25.95000,25.10000,25.90000,10000
09/12/2007,0000,25.80000,26.25000,25.60000,25.95000,4000
09/13/2007,0000,25.20000,25.65000,25.00000,25.65000,6000
09/14/2007,0000,25.35000,25.40000,25.05000,25.30000,6000
09/17/2007,0000,24.40000,25.45000,24.40000,25.45000,3000
09/19/2007,0000,25.15000,25.35000,24.60000,25.35000,7000
09/20/2007,0000,25.30000,25.30000,24.75000,25.30000,13000
09/21/2007,0000,25.30000,26.50000,24.60000,26.50000,18000
09/26/2007,0000,26.00000,26.35000,26.00000,26.35000,6000
09/27/2007,0000,26.40000,26.75000,25.90000,26.40000,19000
09/28/2007,0000,26.00000,26.55000,25.95000,26.25000,4000
10/01/2007,0000,26.90000,26.90000,26.20000,26.55000,13000
10/02/2007,0000,26.55000,26.80000,26.00000,26.50000,14000
10/03/2007,0000,26.10000,26.35000,25.70000,26.35000,7000
10/04/2007,0000,26.35000,26.75000,26.00000,26.70000,16000
10/05/2007,0000,26.75000,27.45000,26.70000,27.10000,65000
10/08/2007,0000,27.40000,27.40000,26.05000,26.65000,20000
10/09/2007,0000,26.10000,26.55000,26.00000,26.00000,11000
10/11/2007,0000,26.40000,26.80000,25.60000,26.25000,7000
10/12/2007,0000,26.20000,26.70000,25.30000,25.30000,22000
10/15/2007,0000,25.95000,26.10000,25.10000,25.75000,15000
10/16/2007,0000,25.75000,25.75000,25.10000,25.30000,16000
10/17/2007,0000,25.00000,25.00000,24.60000,24.60000,7000
10/18/2007,0000,25.65000,25.65000,24.60000,25.30000,17000
10/19/2007,0000,24.50000,24.80000,24.50000,24.80000,12000
10/22/2007,0000,24.00000,24.00000,23.10000,23.10000,127000
10/23/2007,0000,23.10000,23.75000,23.10000,23.75000,6000
10/24/2007,0000,23.60000,23.60000,22.80000,23.60000,8000
10/25/2007,0000,23.60000,23.60000,22.90000,23.45000,7000
10/26/2007,0000,23.45000,23.45000,22.60000,23.10000,3000
10/29/2007,0000,23.30000,23.50000,23.30000,23.50000,8000
10/30/2007,0000,23.60000,23.60000,23.00000,23.25000,19000
10/31/2007,0000,23.30000,23.30000,23.30000,23.30000,4000
11/01/2007,0000,23.40000,23.50000,22.90000,23.50000,5000
11/05/2007,0000,23.50000,23.50000,23.50000,23.50000,4000
11/06/2007,0000,23.80000,23.95000,23.10000,23.95000,10000
11/07/2007,0000,23.10000,23.40000,22.60000,23.40000,25000
11/08/2007,0000,22.60000,23.35000,22.20000,22.45000,9000
11/09/2007,0000,22.85000,22.85000,22.30000,22.75000,8000
11/12/2007,0000,21.20000,21.65000,21.20000,21.45000,33000
11/13/2007,0000,21.50000,22.70000,21.35000,22.70000,31000
11/14/2007,0000,22.50000,23.20000,22.35000,22.90000,14000
11/15/2007,0000,22.50000,22.50000,22.50000,22.50000,6000
11/16/2007,0000,22.00000,22.85000,22.00000,22.85000,2000
11/19/2007,0000,22.00000,22.70000,22.00000,22.70000,2000
11/20/2007,0000,21.55000,22.90000,21.55000,22.90000,14000
11/21/2007,0000,22.95000,22.95000,22.95000,22.95000,8000
11/22/2007,0000,23.30000,23.40000,23.30000,23.40000,19000
11/23/2007,0000,22.60000,23.80000,22.40000,23.80000,21000
11/26/2007,0000,23.60000,23.60000,22.80000,23.15000,9000
11/27/2007,0000,23.85000,23.85000,23.85000,23.85000,1000
11/29/2007,0000,23.10000,23.25000,22.85000,23.25000,6000
11/30/2007,0000,23.00000,23.25000,21.65000,23.25000,15000
12/03/2007,0000,23.20000,23.20000,23.20000,23.20000,1000
12/04/2007,0000,23.10000,23.20000,23.00000,23.00000,4000
12/05/2007,0000,22.85000,23.00000,22.85000,23.00000,2000
12/06/2007,0000,23.10000,24.00000,22.85000,23.75000,40000
12/07/2007,0000,23.30000,24.00000,23.30000,23.85000,18000
12/10/2007,0000,23.20000,23.60000,23.20000,23.60000,2000
12/11/2007,0000,23.60000,23.60000,23.10000,23.15000,11000
12/12/2007,0000,22.45000,23.05000,22.45000,23.05000,2000
12/13/2007,0000,22.75000,22.80000,22.50000,22.80000,17000
12/14/2007,0000,21.60000,22.75000,21.30000,22.75000,17000
12/17/2007,0000,22.65000,22.65000,21.50000,21.50000,8000
12/18/2007,0000,21.25000,22.20000,21.15000,21.95000,7000
12/19/2007,0000,22.25000,22.25000,22.25000,22.25000,1000
12/20/2007,0000,22.30000,22.30000,22.00000,22.00000,9000
12/24/2007,0000,22.50000,22.50000,22.50000,22.50000,1000
12/25/2007,0000,22.40000,22.40000,22.00000,22.40000,14000
12/26/2007,0000,22.70000,22.70000,22.40000,22.40000,3000
12/27/2007,0000,22.40000,23.00000,22.40000,22.75000,17000
12/28/2007,0000,22.80000,23.30000,22.15000,23.20000,24000
12/31/2007,0000,23.20000,23.20000,23.20000,23.20000,1000
01/02/2008,0000,22.70000,23.80000,22.70000,23.60000,30000
01/03/2008,0000,23.45000,23.45000,22.75000,23.45000,10000
01/04/2008,0000,23.00000,23.40000,22.90000,23.40000,9000
01/08/2008,0000,23.70000,23.70000,22.60000,22.60000,8000
01/09/2008,0000,23.90000,24.15000,23.60000,24.15000,402000
01/10/2008,0000,25.00000,25.00000,23.60000,24.45000,46000
01/11/2008,0000,23.90000,24.70000,23.90000,24.45000,7000
01/14/2008,0000,25.90000,25.90000,24.45000,25.30000,157000
01/15/2008,0000,26.00000,26.00000,24.35000,25.15000,91000
01/16/2008,0000,24.50000,25.40000,24.50000,25.40000,35000
01/17/2008,0000,25.30000,25.30000,24.60000,25.00000,12000
01/18/2008,0000,23.75000,25.55000,23.75000,25.40000,77000
01/21/2008,0000,25.40000,27.15000,25.40000,26.30000,115000
01/22/2008,0000,25.40000,25.75000,24.50000,24.70000,202000
01/23/2008,0000,25.30000,25.30000,24.05000,24.10000,72000
01/24/2008,0000,24.90000,24.90000,23.80000,24.70000,41000
01/25/2008,0000,24.85000,25.00000,24.10000,25.00000,73000
01/28/2008,0000,24.80000,25.80000,24.80000,25.05000,88000
01/29/2008,0000,25.10000,25.10000,24.50000,25.00000,20000
01/30/2008,0000,24.90000,25.20000,24.80000,25.20000,26000
01/31/2008,0000,25.30000,25.30000,24.70000,24.95000,17000
02/01/2008,0000,25.40000,26.00000,25.40000,25.95000,76000
02/12/2008,0000,25.70000,27.30000,25.70000,27.00000,65000
02/13/2008,0000,26.90000,27.50000,26.00000,26.70000,20000
02/14/2008,0000,26.15000,27.00000,26.10000,26.25000,32000
02/15/2008,0000,26.25000,26.60000,25.70000,25.70000,37000
02/18/2008,0000,25.50000,26.00000,25.50000,26.00000,23000
02/19/2008,0000,26.00000,26.90000,26.00000,26.70000,27000
02/20/2008,0000,26.90000,27.00000,26.00000,26.45000,20000
02/21/2008,0000,26.00000,26.70000,25.80000,26.10000,27000
02/22/2008,0000,26.00000,26.20000,25.60000,26.20000,26000
02/25/2008,0000,26.00000,26.60000,26.00000,26.50000,27000
02/26/2008,0000,26.50000,26.60000,26.10000,26.45000,10000
02/27/2008,0000,26.00000,27.00000,26.00000,26.60000,41000
02/29/2008,0000,26.00000,27.20000,26.00000,27.05000,45000
03/03/2008,0000,26.90000,28.90000,26.90000,28.90000,165000
03/04/2008,0000,30.40000,30.40000,29.10000,30.00000,221000
03/05/2008,0000,30.80000,32.10000,30.80000,32.10000,201000
03/06/2008,0000,34.30000,34.30000,32.10000,32.90000,532000
03/07/2008,0000,31.90000,33.00000,31.00000,31.70000,160000
03/10/2008,0000,32.00000,32.00000,30.00000,30.45000,55000
03/11/2008,0000,29.60000,32.55000,29.50000,32.20000,299000
03/12/2008,0000,32.60000,32.70000,31.00000,31.80000,143000
03/13/2008,0000,31.60000,31.60000,29.90000,30.70000,118000
03/14/2008,0000,31.50000,31.50000,30.00000,30.50000,54000
03/18/2008,0000,31.20000,31.90000,30.40000,31.90000,78000
03/19/2008,0000,31.90000,31.90000,30.60000,31.30000,42000
03/20/2008,0000,31.30000,32.00000,30.60000,32.00000,33000
03/21/2008,0000,32.30000,32.40000,31.30000,32.00000,61000
03/25/2008,0000,31.85000,33.20000,31.85000,32.50000,107000
03/26/2008,0000,32.20000,32.40000,31.50000,31.75000,50000
03/27/2008,0000,31.60000,32.25000,31.50000,31.50000,39000
03/28/2008,0000,32.20000,32.20000,31.25000,31.80000,34000
03/31/2008,0000,31.00000,32.00000,31.00000,31.15000,27000
04/01/2008,0000,31.20000,31.20000,29.80000,30.00000,47000
04/02/2008,0000,29.50000,30.30000,29.50000,30.30000,35000
04/03/2008,0000,29.50000,30.80000,29.50000,30.00000,15000
04/07/2008,0000,30.35000,30.70000,30.00000,30.60000,68000
04/08/2008,0000,30.60000,31.40000,30.60000,30.90000,23000
04/09/2008,0000,30.50000,31.50000,30.50000,31.35000,20000
04/10/2008,0000,31.50000,33.00000,31.50000,32.25000,110000
04/11/2008,0000,32.50000,32.50000,31.50000,32.05000,37000
04/14/2008,0000,32.60000,33.85000,32.10000,33.20000,181000
04/15/2008,0000,33.20000,33.20000,32.00000,32.20000,45000
04/16/2008,0000,33.00000,33.20000,31.80000,32.75000,63000
04/17/2008,0000,32.40000,33.20000,32.40000,32.90000,45000
04/18/2008,0000,32.20000,33.10000,32.20000,32.80000,39000
04/21/2008,0000,32.20000,32.50000,31.70000,32.00000,45000
04/22/2008,0000,31.85000,32.40000,31.60000,32.40000,30000
04/23/2008,0000,32.00000,32.00000,31.60000,31.60000,19000
04/24/2008,0000,31.60000,32.40000,31.10000,31.80000,31000
04/25/2008,0000,32.20000,32.20000,30.30000,30.70000,40000
04/28/2008,0000,30.50000,30.60000,29.80000,30.20000,34000
04/29/2008,0000,30.20000,31.50000,29.10000,30.00000,41000
04/30/2008,0000,30.80000,30.80000,29.80000,30.20000,4000
05/02/2008,0000,29.50000,31.70000,29.50000,30.20000,10000
05/05/2008,0000,31.30000,31.30000,29.50000,30.00000,16000
05/06/2008,0000,30.30000,30.30000,29.10000,29.90000,41000
05/07/2008,0000,29.50000,30.00000,29.40000,29.90000,21000
05/08/2008,0000,29.50000,30.00000,29.50000,29.80000,5000
05/09/2008,0000,29.90000,31.30000,29.20000,31.00000,70000
05/12/2008,0000,30.00000,30.40000,30.00000,30.40000,17000
05/13/2008,0000,30.00000,30.20000,30.00000,30.20000,15000
05/14/2008,0000,30.20000,30.80000,30.20000,30.80000,4000
05/15/2008,0000,30.75000,31.00000,30.50000,30.50000,11000
05/16/2008,0000,30.35000,31.00000,30.35000,30.60000,59000
05/19/2008,0000,31.10000,31.40000,30.70000,31.15000,76000
05/20/2008,0000,31.15000,31.15000,30.30000,30.50000,25000
05/21/2008,0000,29.50000,30.60000,29.50000,30.35000,27000
05/22/2008,0000,29.80000,30.80000,29.80000,30.50000,44000
05/23/2008,0000,30.80000,31.60000,30.55000,31.00000,65000
05/26/2008,0000,31.40000,31.50000,30.30000,30.80000,62000
05/27/2008,0000,30.80000,32.00000,30.50000,32.00000,81000
05/28/2008,0000,32.20000,32.40000,30.50000,31.30000,43000
05/29/2008,0000,31.40000,31.40000,30.25000,30.90000,15000
05/30/2008,0000,30.40000,30.40000,28.80000,29.70000,17000
06/02/2008,0000,30.75000,30.75000,29.30000,30.20000,24000
06/03/2008,0000,30.00000,30.40000,30.00000,30.00000,31000
06/04/2008,0000,29.70000,31.65000,29.70000,30.80000,64000
06/05/2008,0000,30.60000,31.30000,30.20000,30.90000,33000
06/06/2008,0000,31.30000,31.55000,30.60000,30.80000,72000
06/10/2008,0000,32.30000,32.30000,30.85000,31.30000,35000
06/11/2008,0000,30.50000,31.60000,29.20000,30.40000,66000
06/12/2008,0000,28.85000,30.00000,28.85000,29.30000,19000
06/13/2008,0000,30.00000,30.00000,28.50000,28.55000,47000
06/16/2008,0000,29.30000,29.35000,28.40000,28.55000,39000
06/17/2008,0000,29.00000,29.10000,28.60000,28.95000,19000
06/18/2008,0000,29.50000,29.50000,28.85000,29.30000,10000
06/19/2008,0000,28.60000,29.90000,28.60000,29.00000,23000
06/20/2008,0000,29.40000,29.40000,28.40000,28.70000,15000
06/23/2008,0000,28.50000,28.80000,28.50000,28.80000,16000
06/24/2008,0000,28.10000,29.30000,27.00000,27.80000,45000
06/25/2008,0000,27.50000,28.30000,27.00000,27.75000,47000
06/26/2008,0000,28.50000,29.65000,28.00000,29.00000,39000
06/27/2008,0000,27.10000,28.50000,27.10000,27.20000,33000
06/30/2008,0000,27.80000,27.80000,26.10000,26.10000,10000
07/01/2008,0000,27.75000,27.75000,24.30000,24.30000,55000
07/02/2008,0000,24.50000,25.00000,24.00000,25.00000,18000
07/03/2008,0000,24.00000,26.75000,24.00000,26.75000,63000
07/04/2008,0000,27.40000,27.40000,26.00000,26.40000,43000
07/07/2008,0000,26.10000,26.50000,24.90000,26.00000,21000
07/08/2008,0000,25.80000,25.95000,24.65000,25.80000,24000
07/09/2008,0000,25.65000,26.10000,24.30000,25.85000,18000
07/10/2008,0000,25.40000,25.40000,25.30000,25.35000,3000
07/11/2008,0000,27.00000,27.00000,25.05000,26.00000,7000
07/14/2008,0000,24.30000,25.70000,24.30000,25.65000,7000
07/15/2008,0000,24.20000,25.20000,24.20000,24.90000,13000
07/16/2008,0000,24.70000,24.90000,23.75000,24.70000,16000
07/17/2008,0000,24.00000,24.70000,23.60000,24.60000,17000
07/18/2008,0000,24.00000,24.30000,23.10000,24.30000,18000
07/21/2008,0000,23.50000,24.80000,23.20000,24.75000,22000
07/22/2008,0000,25.20000,25.20000,23.50000,24.30000,25000
07/23/2008,0000,24.70000,25.45000,24.60000,25.15000,31000
07/24/2008,0000,25.10000,25.50000,24.25000,25.00000,29000
07/25/2008,0000,24.15000,24.80000,24.15000,24.50000,7000
07/29/2008,0000,25.65000,25.65000,23.85000,24.90000,3000
07/30/2008,0000,24.10000,24.70000,24.10000,24.70000,3000
07/31/2008,0000,23.80000,25.00000,23.75000,25.00000,13000
08/04/2008,0000,23.65000,24.60000,23.65000,24.60000,9000
08/05/2008,0000,23.50000,25.00000,23.00000,23.95000,22000
08/06/2008,0000,24.60000,24.60000,23.00000,24.15000,7000
08/07/2008,0000,24.70000,24.70000,23.70000,24.50000,4000
08/08/2008,0000,24.70000,24.70000,23.65000,23.95000,6000
08/11/2008,0000,24.70000,24.70000,23.90000,24.00000,14000
08/12/2008,0000,24.90000,24.90000,23.65000,24.70000,13000
08/13/2008,0000,24.55000,24.75000,24.00000,24.75000,17000
08/14/2008,0000,24.75000,26.40000,24.75000,26.30000,81000
08/15/2008,0000,26.20000,26.20000,25.00000,26.20000,41000
08/18/2008,0000,24.70000,25.60000,24.70000,25.60000,4000
08/19/2008,0000,24.25000,24.25000,24.25000,24.25000,1000
08/20/2008,0000,25.50000,25.50000,24.00000,25.40000,28000
08/21/2008,0000,25.10000,25.80000,24.55000,24.70000,6000
08/22/2008,0000,23.90000,24.90000,23.90000,24.80000,5000
08/25/2008,0000,24.60000,25.40000,24.30000,24.50000,26000
08/26/2008,0000,24.80000,24.80000,23.90000,24.60000,5000
08/27/2008,0000,24.40000,24.40000,23.90000,24.40000,5000
08/28/2008,0000,24.30000,24.30000,23.90000,24.00000,4000
08/29/2008,0000,24.70000,24.70000,24.10000,24.10000,3000
09/01/2008,0000,24.60000,24.60000,22.45000,22.90000,32000
09/02/2008,0000,22.40000,23.00000,22.00000,22.00000,6000
09/03/2008,0000,21.30000,22.30000,20.60000,20.60000,13000
09/04/2008,0000,20.00000,20.70000,19.20000,19.30000,30000
09/05/2008,0000,18.50000,19.50000,18.20000,19.40000,12000
09/08/2008,0000,20.35000,20.70000,20.00000,20.70000,15000
09/09/2008,0000,21.10000,21.10000,19.40000,19.40000,23000
09/10/2008,0000,20.20000,20.20000,19.00000,20.20000,3000
09/11/2008,0000,19.00000,20.30000,19.00000,20.30000,11000
09/12/2008,0000,19.20000,19.90000,19.20000,19.90000,3000
09/15/2008,0000,19.90000,20.25000,19.00000,20.25000,3000
09/16/2008,0000,18.85000,19.90000,18.85000,19.90000,14000
09/17/2008,0000,19.00000,19.30000,18.60000,19.30000,13000
09/18/2008,0000,17.95000,18.90000,17.95000,18.85000,10000
09/19/2008,0000,18.80000,20.10000,18.40000,20.10000,27000
09/22/2008,0000,19.45000,20.80000,19.40000,19.65000,15000
09/23/2008,0000,20.30000,20.30000,20.00000,20.00000,2000
09/24/2008,0000,20.00000,20.50000,20.00000,20.50000,22000
09/25/2008,0000,19.80000,20.00000,19.60000,19.60000,4000
09/26/2008,0000,19.60000,19.60000,18.50000,19.30000,15000
09/30/2008,0000,18.00000,18.95000,18.00000,18.80000,7000
10/01/2008,0000,18.30000,18.70000,18.00000,18.70000,6000
10/02/2008,0000,18.80000,19.00000,18.15000,18.75000,20000
10/03/2008,0000,18.05000,18.65000,18.05000,18.65000,6000
10/06/2008,0000,18.60000,18.60000,17.95000,18.60000,9000
10/07/2008,0000,17.85000,18.60000,17.80000,18.60000,6000
10/08/2008,0000,19.30000,19.30000,17.65000,18.50000,11000
10/09/2008,0000,18.40000,18.45000,18.10000,18.45000,5000
10/13/2008,0000,17.85000,18.20000,17.85000,18.20000,26000
10/14/2008,0000,19.10000,19.10000,18.80000,18.80000,3000
10/15/2008,0000,18.25000,18.80000,18.15000,18.80000,8000
10/16/2008,0000,18.15000,18.20000,18.15000,18.20000,3000
10/17/2008,0000,17.65000,17.95000,17.60000,17.95000,9000
10/20/2008,0000,17.50000,17.80000,17.35000,17.80000,17000
10/21/2008,0000,17.30000,17.70000,17.20000,17.70000,12000
10/22/2008,0000,17.20000,17.45000,17.10000,17.45000,5000
10/23/2008,0000,16.85000,16.85000,16.85000,16.85000,24000
10/24/2008,0000,16.90000,16.90000,16.30000,16.30000,6000
10/27/2008,0000,15.25000,16.10000,15.20000,15.20000,30000
10/28/2008,0000,15.15000,15.20000,15.15000,15.20000,5000
10/29/2008,0000,14.20000,15.75000,14.20000,15.40000,45000
10/30/2008,0000,16.30000,16.30000,15.00000,16.00000,16000
10/31/2008,0000,16.60000,16.70000,16.20000,16.50000,19000
11/03/2008,0000,17.00000,17.00000,16.50000,16.80000,33000
11/04/2008,0000,15.80000,16.80000,15.80000,16.80000,6000
11/05/2008,0000,16.00000,17.10000,16.00000,16.50000,17000
11/06/2008,0000,15.90000,16.30000,15.40000,15.40000,19000
11/07/2008,0000,15.90000,15.90000,15.90000,15.90000,17000
11/10/2008,0000,16.50000,16.50000,15.20000,15.70000,22000
11/11/2008,0000,14.90000,15.60000,14.70000,15.60000,18000
11/12/2008,0000,14.80000,16.15000,14.80000,16.15000,8000
11/13/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
11/14/2008,0000,15.90000,15.90000,15.20000,15.60000,3000
11/17/2008,0000,15.80000,15.80000,15.30000,15.55000,9000
11/18/2008,0000,14.90000,15.20000,14.50000,14.60000,17000
11/19/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
11/20/2008,0000,14.10000,14.75000,14.10000,14.75000,15000
11/21/2008,0000,14.75000,15.25000,14.70000,15.00000,14000
11/24/2008,0000,14.50000,15.20000,14.50000,15.00000,12000
11/25/2008,0000,15.30000,16.05000,15.00000,15.00000,62000
11/26/2008,0000,15.10000,15.50000,15.10000,15.15000,43000
11/27/2008,0000,15.20000,15.60000,15.10000,15.20000,65000
11/28/2008,0000,14.50000,15.00000,14.50000,15.00000,14000
12/01/2008,0000,15.00000,15.40000,15.00000,15.00000,93000
12/02/2008,0000,14.90000,15.10000,14.70000,15.00000,16000
12/03/2008,0000,15.30000,15.90000,15.00000,15.00000,167000
12/04/2008,0000,15.00000,15.20000,14.50000,14.60000,45000
12/05/2008,0000,14.35000,14.80000,14.35000,14.80000,13000
12/08/2008,0000,15.00000,15.40000,15.00000,15.10000,76000
12/09/2008,0000,15.10000,15.30000,14.80000,14.80000,48000
12/10/2008,0000,15.00000,15.15000,15.00000,15.00000,7000
12/11/2008,0000,15.10000,15.10000,14.70000,15.00000,15000
12/12/2008,0000,14.70000,15.15000,14.70000,14.95000,43000
12/15/2008,0000,15.30000,15.30000,15.00000,15.20000,10000
12/16/2008,0000,15.20000,15.20000,14.70000,14.70000,31000
12/17/2008,0000,14.90000,15.00000,14.70000,14.90000,4000
12/18/2008,0000,14.75000,14.95000,14.75000,14.95000,3000
12/19/2008,0000,15.00000,15.00000,14.85000,14.95000,16000
12/22/2008,0000,15.00000,15.00000,14.50000,14.80000,14000
12/23/2008,0000,14.60000,14.90000,14.50000,14.70000,25000
12/24/2008,0000,14.70000,14.90000,14.70000,14.90000,4000
12/25/2008,0000,14.90000,14.90000,14.90000,14.90000,5000
12/26/2008,0000,14.80000,14.80000,14.80000,14.80000,2000
12/29/2008,0000,14.60000,15.00000,14.60000,15.00000,2000
12/30/2008,0000,15.00000,15.10000,15.00000,15.00000,20000
12/31/2008,0000,15.20000,15.20000,14.85000,15.20000,22000
01/05/2009,0000,15.00000,15.00000,15.00000,15.00000,3000
01/06/2009,0000,15.50000,15.50000,15.00000,15.00000,6000
01/07/2009,0000,15.20000,15.20000,14.70000,15.00000,8000
01/08/2009,0000,15.00000,15.00000,14.65000,14.90000,17000
01/09/2009,0000,15.20000,15.20000,14.55000,14.90000,6000
01/12/2009,0000,14.90000,14.90000,14.90000,14.90000,2000
01/13/2009,0000,15.00000,15.00000,14.90000,14.90000,4000
01/14/2009,0000,14.70000,14.90000,14.60000,14.90000,13000
01/15/2009,0000,14.50000,14.90000,14.30000,14.50000,46000
01/16/2009,0000,14.80000,14.80000,14.50000,14.70000,9000
01/19/2009,0000,14.55000,14.80000,14.55000,14.80000,2000
01/20/2009,0000,14.65000,14.80000,14.60000,14.80000,4000
01/21/2009,0000,14.80000,14.80000,14.50000,14.80000,11000
02/02/2009,0000,14.90000,14.90000,14.45000,14.50000,4000
02/03/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
02/04/2009,0000,14.80000,14.80000,14.40000,14.80000,18000
02/05/2009,0000,14.85000,14.85000,14.55000,14.80000,6000
02/06/2009,0000,14.65000,14.85000,14.60000,14.85000,10000
02/09/2009,0000,14.50000,14.90000,14.50000,14.60000,21000
02/10/2009,0000,14.80000,14.80000,14.50000,14.80000,36000
02/11/2009,0000,14.70000,14.70000,14.65000,14.65000,2000
02/12/2009,0000,14.70000,14.70000,14.50000,14.50000,5000
02/13/2009,0000,14.60000,15.00000,14.60000,15.00000,14000
02/16/2009,0000,14.80000,14.95000,14.70000,14.95000,8000
02/17/2009,0000,14.80000,14.85000,14.80000,14.85000,2000
02/18/2009,0000,14.80000,15.30000,14.80000,15.00000,65000
02/19/2009,0000,14.90000,14.90000,14.85000,14.90000,14000
02/20/2009,0000,14.80000,14.90000,14.80000,14.80000,13000
02/23/2009,0000,14.60000,14.90000,14.60000,14.90000,5000
02/24/2009,0000,14.80000,14.90000,14.70000,14.90000,7000
02/25/2009,0000,14.90000,14.90000,14.90000,14.90000,9000
02/26/2009,0000,14.90000,14.90000,14.90000,14.90000,2000
02/27/2009,0000,14.90000,14.90000,14.70000,14.90000,11000
03/02/2009,0000,14.55000,14.75000,14.40000,14.60000,9000
03/03/2009,0000,14.55000,14.70000,14.55000,14.70000,3000
03/04/2009,0000,14.60000,14.80000,14.60000,14.80000,13000
03/05/2009,0000,14.95000,15.80000,14.95000,15.50000,54000
03/06/2009,0000,15.10000,15.40000,15.00000,15.40000,19000
03/09/2009,0000,15.00000,15.40000,15.00000,15.30000,21000
03/10/2009,0000,15.30000,15.50000,14.90000,14.90000,17000
03/11/2009,0000,15.00000,15.15000,14.85000,15.00000,16000
03/12/2009,0000,15.00000,15.40000,15.00000,15.20000,80000
03/13/2009,0000,15.20000,16.25000,15.00000,16.25000,134000
03/16/2009,0000,16.50000,17.35000,16.40000,17.35000,197000
03/17/2009,0000,17.50000,17.80000,16.85000,16.90000,181000
03/18/2009,0000,16.20000,17.25000,16.20000,16.90000,104000
03/19/2009,0000,17.20000,17.30000,16.60000,17.00000,80000
03/20/2009,0000,17.00000,17.50000,16.90000,17.10000,70000
03/23/2009,0000,17.10000,17.10000,16.65000,16.80000,37000
03/24/2009,0000,17.00000,17.20000,16.60000,16.60000,68000
03/25/2009,0000,16.45000,16.90000,16.30000,16.30000,45000
03/26/2009,0000,16.30000,16.80000,16.05000,16.05000,38000
03/27/2009,0000,16.05000,16.50000,15.95000,16.35000,34000
03/30/2009,0000,16.50000,17.40000,16.50000,17.00000,100000
03/31/2009,0000,17.20000,18.15000,17.00000,18.15000,268000
04/01/2009,0000,18.00000,18.20000,17.20000,17.80000,131000
04/02/2009,0000,17.90000,18.20000,17.60000,18.20000,147000
04/03/2009,0000,18.30000,18.50000,17.65000,17.70000,115000
04/06/2009,0000,18.00000,18.60000,17.35000,17.45000,205000
04/07/2009,0000,17.50000,17.80000,17.50000,17.80000,16000
04/08/2009,0000,17.50000,18.40000,17.50000,18.00000,163000
04/09/2009,0000,18.30000,19.25000,18.30000,19.25000,189000
04/10/2009,0000,20.25000,20.55000,20.00000,20.55000,350000
04/13/2009,0000,21.60000,21.60000,20.05000,21.00000,275000
04/14/2009,0000,20.10000,22.45000,20.10000,22.45000,223000
04/15/2009,0000,22.30000,24.00000,21.90000,24.00000,333000
04/16/2009,0000,25.00000,25.55000,24.10000,24.70000,218000
04/17/2009,0000,25.00000,25.30000,23.00000,23.00000,180000
04/20/2009,0000,22.00000,23.00000,21.50000,22.10000,265000
04/21/2009,0000,21.50000,23.60000,21.50000,23.60000,258000
04/22/2009,0000,23.75000,25.25000,23.70000,25.25000,452000
04/23/2009,0000,27.00000,27.00000,25.00000,25.70000,520000
04/24/2009,0000,24.50000,27.45000,24.50000,26.00000,364000
04/27/2009,0000,26.00000,26.10000,24.20000,24.20000,188000
04/28/2009,0000,22.55000,23.30000,22.55000,22.55000,106000
04/29/2009,0000,21.00000,21.00000,21.00000,21.00000,84000
04/30/2009,0000,22.45000,22.45000,20.50000,22.45000,156000
05/04/2009,0000,22.45000,23.45000,21.00000,23.20000,193000
05/05/2009,0000,23.20000,23.20000,21.75000,22.20000,69000
05/06/2009,0000,22.50000,23.30000,22.00000,22.80000,146000
05/07/2009,0000,22.80000,24.35000,22.80000,23.50000,94000
05/08/2009,0000,23.00000,23.75000,22.50000,23.10000,33000
05/11/2009,0000,22.50000,23.70000,21.50000,22.30000,158000
05/12/2009,0000,21.50000,21.90000,20.75000,21.40000,78000
05/13/2009,0000,21.30000,21.80000,20.75000,21.60000,57000
05/14/2009,0000,23.10000,23.10000,20.80000,22.50000,74000
05/15/2009,0000,22.90000,23.90000,22.50000,22.90000,142000
05/18/2009,0000,22.90000,23.70000,22.50000,23.60000,109000
05/19/2009,0000,23.85000,24.00000,22.80000,22.80000,80000
05/20/2009,0000,23.10000,23.30000,22.00000,22.90000,66000
05/21/2009,0000,22.40000,22.60000,21.80000,22.50000,50000
05/22/2009,0000,22.80000,23.60000,22.50000,23.10000,65000
05/25/2009,0000,22.00000,23.10000,22.00000,22.90000,28000
05/26/2009,0000,22.10000,22.10000,21.80000,22.05000,7000
05/27/2009,0000,22.80000,22.80000,22.10000,22.60000,6000
06/01/2009,0000,22.75000,23.30000,22.75000,22.75000,35000
06/02/2009,0000,22.80000,23.30000,22.50000,22.80000,213000
06/03/2009,0000,22.30000,22.90000,21.80000,22.50000,11000
06/04/2009,0000,22.00000,22.00000,21.30000,21.85000,49000
06/05/2009,0000,21.40000,22.30000,21.40000,21.80000,37000
06/08/2009,0000,21.70000,21.70000,21.00000,21.30000,40000
06/09/2009,0000,21.15000,21.15000,20.00000,20.00000,63000
06/10/2009,0000,21.20000,21.40000,20.30000,21.00000,85000
06/11/2009,0000,20.90000,21.70000,20.20000,21.30000,153000
06/12/2009,0000,20.80000,21.60000,20.70000,20.70000,29000
06/15/2009,0000,20.15000,20.15000,19.60000,19.80000,26000
06/16/2009,0000,19.50000,20.00000,19.50000,19.80000,17000
06/17/2009,0000,20.10000,20.25000,19.80000,20.00000,11000
06/18/2009,0000,20.10000,20.30000,19.65000,19.70000,14000
06/19/2009,0000,19.65000,21.05000,19.65000,21.05000,38000
06/22/2009,0000,21.30000,21.30000,20.30000,21.00000,8000
06/23/2009,0000,20.00000,20.50000,20.00000,20.50000,14000
06/24/2009,0000,20.60000,21.30000,20.20000,21.30000,23000
06/26/2009,0000,21.30000,21.30000,21.00000,21.30000,21000
06/30/2009,0000,21.00000,21.00000,20.70000,20.70000,3000
07/01/2009,0000,20.50000,20.65000,20.25000,20.65000,4000
07/02/2009,0000,20.65000,21.20000,20.50000,20.80000,30000
07/03/2009,0000,20.60000,21.00000,20.30000,21.00000,16000
07/06/2009,0000,20.80000,20.90000,20.50000,20.80000,24000
07/07/2009,0000,20.80000,20.80000,20.50000,20.80000,20000
07/08/2009,0000,20.55000,20.80000,20.55000,20.80000,9000
07/09/2009,0000,20.80000,21.00000,20.65000,20.95000,45000
07/10/2009,0000,20.65000,20.95000,20.60000,20.85000,10000
07/13/2009,0000,20.65000,20.65000,20.05000,20.05000,21000
07/14/2009,0000,20.80000,21.20000,20.80000,20.90000,24000
07/15/2009,0000,20.70000,20.90000,20.00000,20.80000,23000
07/16/2009,0000,20.80000,20.80000,20.45000,20.45000,14000
07/17/2009,0000,20.45000,20.90000,20.45000,20.80000,12000
07/20/2009,0000,20.00000,20.80000,20.00000,20.75000,44000
07/21/2009,0000,20.40000,20.70000,20.35000,20.70000,45000
07/22/2009,0000,20.70000,20.70000,20.60000,20.60000,8000
07/23/2009,0000,20.50000,20.75000,20.50000,20.75000,8000
07/24/2009,0000,20.50000,20.90000,20.50000,20.55000,47000
07/27/2009,0000,20.35000,20.70000,20.35000,20.50000,6000
07/28/2009,0000,20.40000,20.75000,20.30000,20.75000,19000
07/29/2009,0000,20.75000,21.20000,20.75000,21.00000,27000
07/30/2009,0000,20.70000,21.30000,20.70000,21.30000,9000
07/31/2009,0000,21.60000,21.60000,21.00000,21.00000,8000
08/03/2009,0000,21.00000,21.00000,20.60000,21.00000,4000
08/04/2009,0000,21.30000,21.30000,20.20000,20.90000,9000
08/05/2009,0000,20.40000,20.65000,20.30000,20.65000,7000
08/06/2009,0000,20.65000,20.90000,20.25000,20.80000,14000
08/10/2009,0000,19.35000,20.40000,19.35000,19.35000,63000
08/11/2009,0000,19.00000,19.50000,18.50000,19.35000,22000
08/12/2009,0000,19.40000,19.70000,19.00000,19.40000,23000
08/13/2009,0000,19.30000,19.30000,19.00000,19.10000,23000
08/14/2009,0000,19.10000,19.50000,18.70000,19.00000,23000
08/17/2009,0000,19.30000,19.30000,18.55000,18.65000,16000
08/18/2009,0000,18.55000,18.70000,18.15000,18.35000,28000
08/19/2009,0000,18.60000,18.70000,18.35000,18.45000,6000
08/20/2009,0000,18.15000,18.60000,18.00000,18.40000,21000
08/21/2009,0000,18.15000,18.15000,17.80000,17.95000,8000
08/24/2009,0000,18.20000,18.80000,18.20000,18.75000,14000
08/25/2009,0000,18.60000,20.05000,18.60000,19.50000,17000
08/26/2009,0000,18.15000,19.30000,18.15000,18.15000,48000
08/27/2009,0000,18.45000,18.45000,18.45000,18.45000,2000
08/28/2009,0000,18.15000,18.50000,18.15000,18.45000,12000
08/31/2009,0000,18.50000,18.50000,18.50000,18.50000,1000
09/01/2009,0000,18.40000,18.60000,18.40000,18.50000,7000
09/02/2009,0000,18.60000,18.60000,18.25000,18.55000,8000
09/03/2009,0000,18.20000,18.80000,18.20000,18.40000,18000
09/04/2009,0000,18.30000,18.50000,18.30000,18.50000,13000
09/07/2009,0000,18.55000,18.90000,18.55000,18.90000,8000
09/08/2009,0000,18.90000,19.00000,18.75000,19.00000,15000
09/09/2009,0000,19.10000,19.60000,18.80000,19.00000,18000
09/10/2009,0000,19.10000,19.10000,18.80000,19.00000,7000
09/11/2009,0000,18.75000,19.20000,18.75000,19.10000,3000
09/14/2009,0000,19.20000,19.20000,19.20000,19.20000,1000
09/15/2009,0000,19.20000,19.70000,19.20000,19.25000,14000
09/16/2009,0000,19.40000,19.40000,19.20000,19.20000,2000
09/17/2009,0000,19.40000,19.40000,18.90000,19.15000,9000
09/18/2009,0000,19.10000,19.30000,19.10000,19.30000,2000
09/21/2009,0000,19.85000,19.85000,18.95000,19.60000,15000
09/22/2009,0000,19.30000,19.30000,19.30000,19.30000,1000
09/23/2009,0000,19.25000,19.60000,18.60000,18.60000,11000
09/24/2009,0000,19.05000,19.05000,18.80000,18.80000,5000
09/25/2009,0000,19.05000,19.10000,18.80000,19.10000,5000
09/28/2009,0000,18.75000,18.80000,18.75000,18.80000,9000
09/29/2009,0000,18.90000,18.90000,18.90000,18.90000,11000
09/30/2009,0000,19.00000,19.00000,18.90000,18.90000,8000
10/01/2009,0000,18.85000,19.20000,18.80000,19.20000,11000
10/02/2009,0000,19.00000,19.00000,18.90000,18.90000,2000
10/05/2009,0000,18.60000,18.60000,18.60000,18.60000,2000
10/06/2009,0000,18.90000,18.90000,18.65000,18.65000,5000
10/07/2009,0000,19.00000,19.00000,18.75000,19.00000,6000
10/08/2009,0000,18.80000,19.10000,18.80000,18.90000,8000
10/09/2009,0000,19.10000,19.10000,18.90000,19.10000,4000
10/12/2009,0000,19.20000,19.20000,19.20000,19.20000,3000
10/13/2009,0000,19.05000,19.05000,18.95000,18.95000,4000
10/14/2009,0000,18.85000,19.10000,18.85000,18.95000,21000
10/15/2009,0000,19.10000,19.25000,18.60000,19.00000,27000
10/16/2009,0000,19.00000,19.10000,18.95000,19.10000,14000
10/19/2009,0000,19.20000,19.20000,19.20000,19.20000,1000
10/20/2009,0000,19.00000,19.00000,19.00000,19.00000,6000
10/21/2009,0000,19.10000,19.10000,18.90000,19.00000,9000
10/22/2009,0000,19.05000,19.95000,19.05000,19.10000,56000
10/23/2009,0000,19.50000,19.50000,19.00000,19.20000,29000
10/26/2009,0000,19.30000,19.30000,18.80000,19.20000,16000
10/27/2009,0000,19.20000,19.20000,19.00000,19.00000,12000
10/28/2009,0000,19.10000,19.20000,18.80000,19.20000,6000
10/29/2009,0000,18.80000,19.00000,18.70000,19.00000,8000
10/30/2009,0000,19.40000,19.40000,18.60000,19.10000,11000
11/02/2009,0000,18.90000,18.90000,18.70000,18.90000,4000
11/03/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
11/04/2009,0000,19.00000,19.30000,19.00000,19.20000,7000
11/05/2009,0000,19.25000,19.25000,19.25000,19.25000,1000
11/06/2009,0000,18.80000,19.25000,18.70000,19.10000,8000
11/09/2009,0000,19.20000,19.20000,18.80000,19.05000,6000
11/10/2009,0000,19.00000,19.00000,19.00000,19.00000,3000
11/11/2009,0000,19.00000,19.10000,19.00000,19.10000,2000
11/12/2009,0000,19.40000,19.40000,19.10000,19.10000,7000
11/13/2009,0000,19.20000,19.35000,19.15000,19.35000,16000
11/16/2009,0000,19.40000,19.40000,19.35000,19.35000,11000
11/17/2009,0000,19.20000,19.30000,18.90000,19.30000,5000
11/18/2009,0000,19.30000,19.50000,19.30000,19.45000,5000
11/20/2009,0000,19.15000,19.15000,19.15000,19.15000,1000
11/23/2009,0000,19.40000,19.40000,19.05000,19.05000,2000
11/24/2009,0000,19.50000,19.50000,19.20000,19.20000,3000
11/25/2009,0000,19.30000,19.30000,19.00000,19.00000,5000
11/26/2009,0000,19.30000,19.30000,19.05000,19.05000,3000
11/27/2009,0000,19.00000,19.20000,18.90000,18.90000,3000
11/30/2009,0000,19.10000,19.10000,19.10000,19.10000,2000
12/01/2009,0000,19.00000,19.20000,19.00000,19.00000,28000
12/02/2009,0000,19.20000,19.20000,18.90000,19.20000,12000
12/03/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
12/04/2009,0000,18.90000,18.95000,18.80000,18.80000,36000
12/07/2009,0000,18.95000,19.10000,18.95000,19.00000,14000
12/08/2009,0000,19.10000,19.20000,19.10000,19.20000,18000
12/09/2009,0000,19.20000,19.75000,19.20000,19.70000,50000
12/11/2009,0000,19.75000,19.80000,19.50000,19.65000,17000
12/14/2009,0000,19.70000,20.00000,19.60000,19.90000,60000
12/15/2009,0000,19.90000,19.90000,19.60000,19.60000,3000
12/16/2009,0000,19.20000,20.95000,19.20000,20.85000,214000
12/17/2009,0000,20.80000,20.80000,19.50000,19.70000,162000
12/18/2009,0000,19.70000,20.00000,19.70000,19.90000,5000
12/21/2009,0000,19.60000,20.20000,19.60000,20.15000,53000
12/22/2009,0000,20.25000,20.40000,19.90000,20.10000,48000
12/23/2009,0000,20.40000,20.40000,19.90000,19.90000,17000
12/25/2009,0000,20.00000,20.40000,19.90000,20.00000,11000
04/02/2007,0000,31.00000,31.20000,30.50000,30.50000,37000
04/03/2007,0000,30.50000,30.70000,30.35000,30.55000,42000
04/04/2007,0000,31.00000,31.00000,30.55000,30.85000,33000
04/09/2007,0000,30.85000,31.00000,30.20000,30.85000,39000
04/10/2007,0000,30.80000,30.85000,30.50000,30.85000,42000
04/11/2007,0000,31.00000,31.00000,30.35000,30.50000,18000
04/12/2007,0000,30.80000,30.80000,30.15000,30.75000,60000
04/13/2007,0000,30.80000,31.05000,30.10000,30.10000,114000
04/16/2007,0000,30.10000,30.60000,29.95000,30.60000,49000
04/17/2007,0000,30.20000,30.30000,29.35000,30.05000,60000
04/18/2007,0000,29.95000,30.00000,29.80000,30.00000,8000
04/19/2007,0000,30.10000,30.50000,29.60000,30.00000,26000
04/20/2007,0000,29.90000,29.90000,29.60000,29.60000,29000
04/23/2007,0000,30.00000,30.00000,29.25000,29.75000,13000
04/24/2007,0000,29.70000,29.95000,29.60000,29.60000,10000
04/26/2007,0000,29.95000,29.95000,29.20000,29.75000,14000
04/27/2007,0000,29.50000,29.50000,29.20000,29.45000,14000
04/30/2007,0000,29.20000,29.20000,27.90000,28.65000,38000
05/02/2007,0000,28.65000,28.65000,27.80000,28.25000,44000
05/03/2007,0000,27.00000,28.20000,27.00000,27.45000,19000
05/04/2007,0000,27.40000,28.35000,27.30000,28.35000,19000
05/07/2007,0000,28.20000,28.90000,28.00000,28.90000,10000
05/08/2007,0000,28.50000,28.50000,28.05000,28.05000,2000
05/09/2007,0000,28.70000,28.70000,27.50000,28.45000,21000
05/10/2007,0000,27.70000,28.25000,27.60000,27.60000,3000
05/11/2007,0000,28.45000,28.45000,28.45000,28.45000,1000
05/14/2007,0000,28.30000,28.30000,28.30000,28.30000,3000
05/15/2007,0000,28.20000,29.40000,28.20000,28.40000,52000
05/16/2007,0000,28.65000,28.65000,27.80000,28.50000,12000
05/17/2007,0000,28.35000,28.35000,27.70000,28.35000,16000
05/18/2007,0000,28.55000,28.55000,27.85000,28.45000,21000
05/21/2007,0000,27.50000,28.35000,27.50000,28.35000,5000
05/22/2007,0000,27.65000,28.20000,27.65000,28.20000,12000
05/23/2007,0000,27.50000,27.90000,27.50000,27.90000,6000
05/24/2007,0000,27.50000,27.80000,27.15000,27.55000,17000
05/25/2007,0000,27.40000,27.70000,27.20000,27.65000,14000
05/28/2007,0000,27.65000,27.65000,27.40000,27.50000,36000
05/29/2007,0000,27.50000,27.95000,27.50000,27.95000,43000
05/30/2007,0000,27.55000,27.55000,27.15000,27.50000,17000
05/31/2007,0000,27.20000,27.70000,26.80000,26.80000,14000
06/04/2007,0000,27.00000,27.50000,27.00000,27.00000,10000
06/05/2007,0000,26.25000,27.25000,26.00000,27.00000,20000
06/06/2007,0000,27.00000,27.00000,26.35000,26.80000,9000
06/07/2007,0000,26.70000,27.00000,26.55000,26.55000,8000
06/08/2007,0000,26.20000,26.95000,26.20000,26.55000,12000
06/11/2007,0000,26.70000,26.85000,26.70000,26.85000,15000
06/12/2007,0000,26.85000,26.85000,26.30000,26.50000,24000
06/13/2007,0000,26.50000,26.80000,26.40000,26.75000,27000
06/14/2007,0000,26.70000,26.70000,26.70000,26.70000,1000
06/15/2007,0000,26.30000,26.80000,26.30000,26.75000,24000
06/20/2007,0000,26.65000,26.80000,26.40000,26.40000,30000
06/21/2007,0000,26.70000,26.70000,26.50000,26.50000,4000
06/22/2007,0000,27.00000,27.45000,26.95000,26.95000,29000
06/25/2007,0000,27.20000,27.20000,26.80000,26.80000,14000
06/26/2007,0000,27.15000,27.15000,26.55000,26.55000,20000
06/27/2007,0000,27.60000,27.60000,26.55000,26.95000,26000
06/28/2007,0000,27.20000,27.40000,26.85000,26.85000,32000
06/29/2007,0000,27.30000,28.70000,27.05000,28.70000,103000
07/02/2007,0000,30.10000,30.20000,28.90000,29.20000,208000
07/03/2007,0000,29.80000,29.80000,28.80000,29.50000,107000
07/04/2007,0000,29.10000,29.75000,28.70000,28.90000,97000
07/05/2007,0000,29.40000,29.40000,28.60000,28.70000,71000
07/06/2007,0000,29.00000,29.00000,28.30000,28.50000,48000
07/09/2007,0000,28.80000,29.60000,28.65000,29.00000,76000
07/10/2007,0000,28.70000,29.00000,28.50000,28.55000,38000
07/11/2007,0000,28.45000,28.55000,28.00000,28.50000,67000
07/12/2007,0000,28.20000,28.80000,28.20000,28.50000,12000
07/13/2007,0000,28.70000,28.90000,28.40000,28.50000,18000
07/17/2007,0000,28.60000,28.75000,28.25000,28.55000,14000
07/18/2007,0000,28.75000,29.95000,28.20000,29.20000,172000
07/19/2007,0000,29.20000,29.90000,28.90000,29.20000,163000
07/20/2007,0000,29.00000,29.75000,28.20000,28.90000,66000
07/23/2007,0000,28.70000,29.15000,28.20000,29.15000,102000
07/24/2007,0000,29.15000,29.40000,28.45000,28.80000,29000
07/25/2007,0000,28.50000,28.70000,28.20000,28.25000,51000
07/26/2007,0000,28.25000,29.00000,28.25000,28.80000,73000
07/27/2007,0000,28.50000,28.60000,28.10000,28.20000,33000
07/31/2007,0000,28.60000,28.60000,28.10000,28.35000,21000
08/01/2007,0000,28.35000,28.35000,27.75000,27.75000,28000
08/02/2007,0000,27.75000,28.10000,25.85000,27.45000,30000
08/03/2007,0000,27.60000,27.75000,27.20000,27.40000,12000
08/06/2007,0000,26.80000,28.15000,26.80000,28.15000,21000
08/07/2007,0000,28.45000,28.45000,27.50000,27.90000,9000
08/08/2007,0000,27.50000,28.05000,27.50000,28.00000,27000
08/09/2007,0000,28.00000,28.00000,27.60000,27.65000,10000
08/10/2007,0000,26.90000,27.95000,26.90000,27.90000,41000
08/14/2007,0000,27.25000,28.15000,27.25000,27.30000,64000
08/15/2007,0000,26.90000,27.65000,26.70000,27.30000,10000
08/16/2007,0000,27.00000,27.20000,25.70000,26.60000,38000
08/17/2007,0000,25.65000,26.35000,25.50000,26.00000,21000
08/20/2007,0000,25.10000,26.90000,25.10000,26.45000,8000
08/21/2007,0000,26.45000,26.65000,26.45000,26.65000,11000
08/22/2007,0000,25.60000,26.25000,25.60000,26.25000,4000
08/23/2007,0000,26.10000,26.45000,26.00000,26.45000,6000
08/27/2007,0000,26.65000,26.65000,26.40000,26.40000,3000
08/28/2007,0000,26.00000,26.25000,25.30000,26.25000,7000
08/30/2007,0000,26.35000,26.35000,26.35000,26.35000,1000
08/31/2007,0000,25.35000,26.30000,25.35000,26.30000,2000
09/03/2007,0000,25.30000,26.30000,25.00000,26.30000,29000
09/04/2007,0000,25.00000,25.00000,25.00000,25.00000,23000
09/05/2007,0000,25.00000,25.70000,25.00000,25.70000,9000
09/07/2007,0000,25.60000,26.00000,25.50000,25.95000,10000
09/11/2007,0000,25.80000,25.95000,25.10000,25.90000,10000
09/12/2007,0000,25.80000,26.25000,25.60000,25.95000,4000
09/13/2007,0000,25.20000,25.65000,25.00000,25.65000,6000
09/14/2007,0000,25.35000,25.40000,25.05000,25.30000,6000
09/17/2007,0000,24.40000,25.45000,24.40000,25.45000,3000
09/19/2007,0000,25.15000,25.35000,24.60000,25.35000,7000
09/20/2007,0000,25.30000,25.30000,24.75000,25.30000,13000
09/21/2007,0000,25.30000,26.50000,24.60000,26.50000,18000
09/26/2007,0000,26.00000,26.35000,26.00000,26.35000,6000
09/27/2007,0000,26.40000,26.75000,25.90000,26.40000,19000
09/28/2007,0000,26.00000,26.55000,25.95000,26.25000,4000
10/01/2007,0000,26.90000,26.90000,26.20000,26.55000,13000
10/02/2007,0000,26.55000,26.80000,26.00000,26.50000,14000
10/03/2007,0000,26.10000,26.35000,25.70000,26.35000,7000
10/04/2007,0000,26.35000,26.75000,26.00000,26.70000,16000
10/05/2007,0000,26.75000,27.45000,26.70000,27.10000,65000
10/08/2007,0000,27.40000,27.40000,26.05000,26.65000,20000
10/09/2007,0000,26.10000,26.55000,26.00000,26.00000,11000
10/11/2007,0000,26.40000,26.80000,25.60000,26.25000,7000
10/12/2007,0000,26.20000,26.70000,25.30000,25.30000,22000
10/15/2007,0000,25.95000,26.10000,25.10000,25.75000,15000
10/16/2007,0000,25.75000,25.75000,25.10000,25.30000,16000
10/17/2007,0000,25.00000,25.00000,24.60000,24.60000,7000
10/18/2007,0000,25.65000,25.65000,24.60000,25.30000,17000
10/19/2007,0000,24.50000,24.80000,24.50000,24.80000,12000
10/22/2007,0000,24.00000,24.00000,23.10000,23.10000,127000
10/23/2007,0000,23.10000,23.75000,23.10000,23.75000,6000
10/24/2007,0000,23.60000,23.60000,22.80000,23.60000,8000
10/25/2007,0000,23.60000,23.60000,22.90000,23.45000,7000
10/26/2007,0000,23.45000,23.45000,22.60000,23.10000,3000
10/29/2007,0000,23.30000,23.50000,23.30000,23.50000,8000
10/30/2007,0000,23.60000,23.60000,23.00000,23.25000,19000
10/31/2007,0000,23.30000,23.30000,23.30000,23.30000,4000
11/01/2007,0000,23.40000,23.50000,22.90000,23.50000,5000
11/05/2007,0000,23.50000,23.50000,23.50000,23.50000,4000
11/06/2007,0000,23.80000,23.95000,23.10000,23.95000,10000
11/07/2007,0000,23.10000,23.40000,22.60000,23.40000,25000
11/08/2007,0000,22.60000,23.35000,22.20000,22.45000,9000
11/09/2007,0000,22.85000,22.85000,22.30000,22.75000,8000
11/12/2007,0000,21.20000,21.65000,21.20000,21.45000,33000
11/13/2007,0000,21.50000,22.70000,21.35000,22.70000,31000
11/14/2007,0000,22.50000,23.20000,22.35000,22.90000,14000
11/15/2007,0000,22.50000,22.50000,22.50000,22.50000,6000
11/16/2007,0000,22.00000,22.85000,22.00000,22.85000,2000
11/19/2007,0000,22.00000,22.70000,22.00000,22.70000,2000
11/20/2007,0000,21.55000,22.90000,21.55000,22.90000,14000
11/21/2007,0000,22.95000,22.95000,22.95000,22.95000,8000
11/22/2007,0000,23.30000,23.40000,23.30000,23.40000,19000
11/23/2007,0000,22.60000,23.80000,22.40000,23.80000,21000
11/26/2007,0000,23.60000,23.60000,22.80000,23.15000,9000
11/27/2007,0000,23.85000,23.85000,23.85000,23.85000,1000
11/29/2007,0000,23.10000,23.25000,22.85000,23.25000,6000
11/30/2007,0000,23.00000,23.25000,21.65000,23.25000,15000
12/03/2007,0000,23.20000,23.20000,23.20000,23.20000,1000
12/04/2007,0000,23.10000,23.20000,23.00000,23.00000,4000
12/05/2007,0000,22.85000,23.00000,22.85000,23.00000,2000
12/06/2007,0000,23.10000,24.00000,22.85000,23.75000,40000
12/07/2007,0000,23.30000,24.00000,23.30000,23.85000,18000
12/10/2007,0000,23.20000,23.60000,23.20000,23.60000,2000
12/11/2007,0000,23.60000,23.60000,23.10000,23.15000,11000
12/12/2007,0000,22.45000,23.05000,22.45000,23.05000,2000
12/13/2007,0000,22.75000,22.80000,22.50000,22.80000,17000
12/14/2007,0000,21.60000,22.75000,21.30000,22.75000,17000
12/17/2007,0000,22.65000,22.65000,21.50000,21.50000,8000
12/18/2007,0000,21.25000,22.20000,21.15000,21.95000,7000
12/19/2007,0000,22.25000,22.25000,22.25000,22.25000,1000
12/20/2007,0000,22.30000,22.30000,22.00000,22.00000,9000
12/24/2007,0000,22.50000,22.50000,22.50000,22.50000,1000
12/25/2007,0000,22.40000,22.40000,22.00000,22.40000,14000
12/26/2007,0000,22.70000,22.70000,22.40000,22.40000,3000
12/27/2007,0000,22.40000,23.00000,22.40000,22.75000,17000
12/28/2007,0000,22.80000,23.30000,22.15000,23.20000,24000
12/31/2007,0000,23.20000,23.20000,23.20000,23.20000,1000
01/02/2008,0000,22.70000,23.80000,22.70000,23.60000,30000
01/03/2008,0000,23.45000,23.45000,22.75000,23.45000,10000
01/04/2008,0000,23.00000,23.40000,22.90000,23.40000,9000
01/08/2008,0000,23.70000,23.70000,22.60000,22.60000,8000
01/09/2008,0000,23.90000,24.15000,23.60000,24.15000,402000
01/10/2008,0000,25.00000,25.00000,23.60000,24.45000,46000
01/11/2008,0000,23.90000,24.70000,23.90000,24.45000,7000
01/14/2008,0000,25.90000,25.90000,24.45000,25.30000,157000
01/15/2008,0000,26.00000,26.00000,24.35000,25.15000,91000
01/16/2008,0000,24.50000,25.40000,24.50000,25.40000,35000
01/17/2008,0000,25.30000,25.30000,24.60000,25.00000,12000
01/18/2008,0000,23.75000,25.55000,23.75000,25.40000,77000
01/21/2008,0000,25.40000,27.15000,25.40000,26.30000,115000
01/22/2008,0000,25.40000,25.75000,24.50000,24.70000,202000
01/23/2008,0000,25.30000,25.30000,24.05000,24.10000,72000
01/24/2008,0000,24.90000,24.90000,23.80000,24.70000,41000
01/25/2008,0000,24.85000,25.00000,24.10000,25.00000,73000
01/28/2008,0000,24.80000,25.80000,24.80000,25.05000,88000
01/29/2008,0000,25.10000,25.10000,24.50000,25.00000,20000
01/30/2008,0000,24.90000,25.20000,24.80000,25.20000,26000
01/31/2008,0000,25.30000,25.30000,24.70000,24.95000,17000
02/01/2008,0000,25.40000,26.00000,25.40000,25.95000,76000
02/12/2008,0000,25.70000,27.30000,25.70000,27.00000,65000
02/13/2008,0000,26.90000,27.50000,26.00000,26.70000,20000
02/14/2008,0000,26.15000,27.00000,26.10000,26.25000,32000
02/15/2008,0000,26.25000,26.60000,25.70000,25.70000,37000
02/18/2008,0000,25.50000,26.00000,25.50000,26.00000,23000
02/19/2008,0000,26.00000,26.90000,26.00000,26.70000,27000
02/20/2008,0000,26.90000,27.00000,26.00000,26.45000,20000
02/21/2008,0000,26.00000,26.70000,25.80000,26.10000,27000
02/22/2008,0000,26.00000,26.20000,25.60000,26.20000,26000
02/25/2008,0000,26.00000,26.60000,26.00000,26.50000,27000
02/26/2008,0000,26.50000,26.60000,26.10000,26.45000,10000
02/27/2008,0000,26.00000,27.00000,26.00000,26.60000,41000
02/29/2008,0000,26.00000,27.20000,26.00000,27.05000,45000
03/03/2008,0000,26.90000,28.90000,26.90000,28.90000,165000
03/04/2008,0000,30.40000,30.40000,29.10000,30.00000,221000
03/05/2008,0000,30.80000,32.10000,30.80000,32.10000,201000
03/06/2008,0000,34.30000,34.30000,32.10000,32.90000,532000
03/07/2008,0000,31.90000,33.00000,31.00000,31.70000,160000
03/10/2008,0000,32.00000,32.00000,30.00000,30.45000,55000
03/11/2008,0000,29.60000,32.55000,29.50000,32.20000,299000
03/12/2008,0000,32.60000,32.70000,31.00000,31.80000,143000
03/13/2008,0000,31.60000,31.60000,29.90000,30.70000,118000
03/14/2008,0000,31.50000,31.50000,30.00000,30.50000,54000
03/18/2008,0000,31.20000,31.90000,30.40000,31.90000,78000
03/19/2008,0000,31.90000,31.90000,30.60000,31.30000,42000
03/20/2008,0000,31.30000,32.00000,30.60000,32.00000,33000
03/21/2008,0000,32.30000,32.40000,31.30000,32.00000,61000
03/25/2008,0000,31.85000,33.20000,31.85000,32.50000,107000
03/26/2008,0000,32.20000,32.40000,31.50000,31.75000,50000
03/27/2008,0000,31.60000,32.25000,31.50000,31.50000,39000
03/28/2008,0000,32.20000,32.20000,31.25000,31.80000,34000
03/31/2008,0000,31.00000,32.00000,31.00000,31.15000,27000
04/01/2008,0000,31.20000,31.20000,29.80000,30.00000,47000
04/02/2008,0000,29.50000,30.30000,29.50000,30.30000,35000
04/03/2008,0000,29.50000,30.80000,29.50000,30.00000,15000
04/07/2008,0000,30.35000,30.70000,30.00000,30.60000,68000
04/08/2008,0000,30.60000,31.40000,30.60000,30.90000,23000
04/09/2008,0000,30.50000,31.50000,30.50000,31.35000,20000
04/10/2008,0000,31.50000,33.00000,31.50000,32.25000,110000
04/11/2008,0000,32.50000,32.50000,31.50000,32.05000,37000
04/14/2008,0000,32.60000,33.85000,32.10000,33.20000,181000
04/15/2008,0000,33.20000,33.20000,32.00000,32.20000,45000
04/16/2008,0000,33.00000,33.20000,31.80000,32.75000,63000
04/17/2008,0000,32.40000,33.20000,32.40000,32.90000,45000
04/18/2008,0000,32.20000,33.10000,32.20000,32.80000,39000
04/21/2008,0000,32.20000,32.50000,31.70000,32.00000,45000
04/22/2008,0000,31.85000,32.40000,31.60000,32.40000,30000
04/23/2008,0000,32.00000,32.00000,31.60000,31.60000,19000
04/24/2008,0000,31.60000,32.40000,31.10000,31.80000,31000
04/25/2008,0000,32.20000,32.20000,30.30000,30.70000,40000
04/28/2008,0000,30.50000,30.60000,29.80000,30.20000,34000
04/29/2008,0000,30.20000,31.50000,29.10000,30.00000,41000
04/30/2008,0000,30.80000,30.80000,29.80000,30.20000,4000
05/02/2008,0000,29.50000,31.70000,29.50000,30.20000,10000
05/05/2008,0000,31.30000,31.30000,29.50000,30.00000,16000
05/06/2008,0000,30.30000,30.30000,29.10000,29.90000,41000
05/07/2008,0000,29.50000,30.00000,29.40000,29.90000,21000
05/08/2008,0000,29.50000,30.00000,29.50000,29.80000,5000
05/09/2008,0000,29.90000,31.30000,29.20000,31.00000,70000
05/12/2008,0000,30.00000,30.40000,30.00000,30.40000,17000
05/13/2008,0000,30.00000,30.20000,30.00000,30.20000,15000
05/14/2008,0000,30.20000,30.80000,30.20000,30.80000,4000
05/15/2008,0000,30.75000,31.00000,30.50000,30.50000,11000
05/16/2008,0000,30.35000,31.00000,30.35000,30.60000,59000
05/19/2008,0000,31.10000,31.40000,30.70000,31.15000,76000
05/20/2008,0000,31.15000,31.15000,30.30000,30.50000,25000
05/21/2008,0000,29.50000,30.60000,29.50000,30.35000,27000
05/22/2008,0000,29.80000,30.80000,29.80000,30.50000,44000
05/23/2008,0000,30.80000,31.60000,30.55000,31.00000,65000
05/26/2008,0000,31.40000,31.50000,30.30000,30.80000,62000
05/27/2008,0000,30.80000,32.00000,30.50000,32.00000,81000
05/28/2008,0000,32.20000,32.40000,30.50000,31.30000,43000
05/29/2008,0000,31.40000,31.40000,30.25000,30.90000,15000
05/30/2008,0000,30.40000,30.40000,28.80000,29.70000,17000
06/02/2008,0000,30.75000,30.75000,29.30000,30.20000,24000
06/03/2008,0000,30.00000,30.40000,30.00000,30.00000,31000
06/04/2008,0000,29.70000,31.65000,29.70000,30.80000,64000
06/05/2008,0000,30.60000,31.30000,30.20000,30.90000,33000
06/06/2008,0000,31.30000,31.55000,30.60000,30.80000,72000
06/10/2008,0000,32.30000,32.30000,30.85000,31.30000,35000
06/11/2008,0000,30.50000,31.60000,29.20000,30.40000,66000
06/12/2008,0000,28.85000,30.00000,28.85000,29.30000,19000
06/13/2008,0000,30.00000,30.00000,28.50000,28.55000,47000
06/16/2008,0000,29.30000,29.35000,28.40000,28.55000,39000
06/17/2008,0000,29.00000,29.10000,28.60000,28.95000,19000
06/18/2008,0000,29.50000,29.50000,28.85000,29.30000,10000
06/19/2008,0000,28.60000,29.90000,28.60000,29.00000,23000
06/20/2008,0000,29.40000,29.40000,28.40000,28.70000,15000
06/23/2008,0000,28.50000,28.80000,28.50000,28.80000,16000
06/24/2008,0000,28.10000,29.30000,27.00000,27.80000,45000
06/25/2008,0000,27.50000,28.30000,27.00000,27.75000,47000
06/26/2008,0000,28.50000,29.65000,28.00000,29.00000,39000
06/27/2008,0000,27.10000,28.50000,27.10000,27.20000,33000
06/30/2008,0000,27.80000,27.80000,26.10000,26.10000,10000
07/01/2008,0000,27.75000,27.75000,24.30000,24.30000,55000
07/02/2008,0000,24.50000,25.00000,24.00000,25.00000,18000
07/03/2008,0000,24.00000,26.75000,24.00000,26.75000,63000
07/04/2008,0000,27.40000,27.40000,26.00000,26.40000,43000
07/07/2008,0000,26.10000,26.50000,24.90000,26.00000,21000
07/08/2008,0000,25.80000,25.95000,24.65000,25.80000,24000
07/09/2008,0000,25.65000,26.10000,24.30000,25.85000,18000
07/10/2008,0000,25.40000,25.40000,25.30000,25.35000,3000
07/11/2008,0000,27.00000,27.00000,25.05000,26.00000,7000
07/14/2008,0000,24.30000,25.70000,24.30000,25.65000,7000
07/15/2008,0000,24.20000,25.20000,24.20000,24.90000,13000
07/16/2008,0000,24.70000,24.90000,23.75000,24.70000,16000
07/17/2008,0000,24.00000,24.70000,23.60000,24.60000,17000
07/18/2008,0000,24.00000,24.30000,23.10000,24.30000,18000
07/21/2008,0000,23.50000,24.80000,23.20000,24.75000,22000
07/22/2008,0000,25.20000,25.20000,23.50000,24.30000,25000
07/23/2008,0000,24.70000,25.45000,24.60000,25.15000,31000
07/24/2008,0000,25.10000,25.50000,24.25000,25.00000,29000
07/25/2008,0000,24.15000,24.80000,24.15000,24.50000,7000
07/29/2008,0000,25.65000,25.65000,23.85000,24.90000,3000
07/30/2008,0000,24.10000,24.70000,24.10000,24.70000,3000
07/31/2008,0000,23.80000,25.00000,23.75000,25.00000,13000
08/04/2008,0000,23.65000,24.60000,23.65000,24.60000,9000
08/05/2008,0000,23.50000,25.00000,23.00000,23.95000,22000
08/06/2008,0000,24.60000,24.60000,23.00000,24.15000,7000
08/07/2008,0000,24.70000,24.70000,23.70000,24.50000,4000
08/08/2008,0000,24.70000,24.70000,23.65000,23.95000,6000
08/11/2008,0000,24.70000,24.70000,23.90000,24.00000,14000
08/12/2008,0000,24.90000,24.90000,23.65000,24.70000,13000
08/13/2008,0000,24.55000,24.75000,24.00000,24.75000,17000
08/14/2008,0000,24.75000,26.40000,24.75000,26.30000,81000
08/15/2008,0000,26.20000,26.20000,25.00000,26.20000,41000
08/18/2008,0000,24.70000,25.60000,24.70000,25.60000,4000
08/19/2008,0000,24.25000,24.25000,24.25000,24.25000,1000
08/20/2008,0000,25.50000,25.50000,24.00000,25.40000,28000
08/21/2008,0000,25.10000,25.80000,24.55000,24.70000,6000
08/22/2008,0000,23.90000,24.90000,23.90000,24.80000,5000
08/25/2008,0000,24.60000,25.40000,24.30000,24.50000,26000
08/26/2008,0000,24.80000,24.80000,23.90000,24.60000,5000
08/27/2008,0000,24.40000,24.40000,23.90000,24.40000,5000
08/28/2008,0000,24.30000,24.30000,23.90000,24.00000,4000
08/29/2008,0000,24.70000,24.70000,24.10000,24.10000,3000
09/01/2008,0000,24.60000,24.60000,22.45000,22.90000,32000
09/02/2008,0000,22.40000,23.00000,22.00000,22.00000,6000
09/03/2008,0000,21.30000,22.30000,20.60000,20.60000,13000
09/04/2008,0000,20.00000,20.70000,19.20000,19.30000,30000
09/05/2008,0000,18.50000,19.50000,18.20000,19.40000,12000
09/08/2008,0000,20.35000,20.70000,20.00000,20.70000,15000
09/09/2008,0000,21.10000,21.10000,19.40000,19.40000,23000
09/10/2008,0000,20.20000,20.20000,19.00000,20.20000,3000
09/11/2008,0000,19.00000,20.30000,19.00000,20.30000,11000
09/12/2008,0000,19.20000,19.90000,19.20000,19.90000,3000
09/15/2008,0000,19.90000,20.25000,19.00000,20.25000,3000
09/16/2008,0000,18.85000,19.90000,18.85000,19.90000,14000
09/17/2008,0000,19.00000,19.30000,18.60000,19.30000,13000
09/18/2008,0000,17.95000,18.90000,17.95000,18.85000,10000
09/19/2008,0000,18.80000,20.10000,18.40000,20.10000,27000
09/22/2008,0000,19.45000,20.80000,19.40000,19.65000,15000
09/23/2008,0000,20.30000,20.30000,20.00000,20.00000,2000
09/24/2008,0000,20.00000,20.50000,20.00000,20.50000,22000
09/25/2008,0000,19.80000,20.00000,19.60000,19.60000,4000
09/26/2008,0000,19.60000,19.60000,18.50000,19.30000,15000
09/30/2008,0000,18.00000,18.95000,18.00000,18.80000,7000
10/01/2008,0000,18.30000,18.70000,18.00000,18.70000,6000
10/02/2008,0000,18.80000,19.00000,18.15000,18.75000,20000
10/03/2008,0000,18.05000,18.65000,18.05000,18.65000,6000
10/06/2008,0000,18.60000,18.60000,17.95000,18.60000,9000
10/07/2008,0000,17.85000,18.60000,17.80000,18.60000,6000
10/08/2008,0000,19.30000,19.30000,17.65000,18.50000,11000
10/09/2008,0000,18.40000,18.45000,18.10000,18.45000,5000
10/13/2008,0000,17.85000,18.20000,17.85000,18.20000,26000
10/14/2008,0000,19.10000,19.10000,18.80000,18.80000,3000
10/15/2008,0000,18.25000,18.80000,18.15000,18.80000,8000
10/16/2008,0000,18.15000,18.20000,18.15000,18.20000,3000
10/17/2008,0000,17.65000,17.95000,17.60000,17.95000,9000
10/20/2008,0000,17.50000,17.80000,17.35000,17.80000,17000
10/21/2008,0000,17.30000,17.70000,17.20000,17.70000,12000
10/22/2008,0000,17.20000,17.45000,17.10000,17.45000,5000
10/23/2008,0000,16.85000,16.85000,16.85000,16.85000,24000
10/24/2008,0000,16.90000,16.90000,16.30000,16.30000,6000
10/27/2008,0000,15.25000,16.10000,15.20000,15.20000,30000
10/28/2008,0000,15.15000,15.20000,15.15000,15.20000,5000
10/29/2008,0000,14.20000,15.75000,14.20000,15.40000,45000
10/30/2008,0000,16.30000,16.30000,15.00000,16.00000,16000
10/31/2008,0000,16.60000,16.70000,16.20000,16.50000,19000
11/03/2008,0000,17.00000,17.00000,16.50000,16.80000,33000
11/04/2008,0000,15.80000,16.80000,15.80000,16.80000,6000
11/05/2008,0000,16.00000,17.10000,16.00000,16.50000,17000
11/06/2008,0000,15.90000,16.30000,15.40000,15.40000,19000
11/07/2008,0000,15.90000,15.90000,15.90000,15.90000,17000
11/10/2008,0000,16.50000,16.50000,15.20000,15.70000,22000
11/11/2008,0000,14.90000,15.60000,14.70000,15.60000,18000
11/12/2008,0000,14.80000,16.15000,14.80000,16.15000,8000
11/13/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
11/14/2008,0000,15.90000,15.90000,15.20000,15.60000,3000
11/17/2008,0000,15.80000,15.80000,15.30000,15.55000,9000
11/18/2008,0000,14.90000,15.20000,14.50000,14.60000,17000
11/19/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
11/20/2008,0000,14.10000,14.75000,14.10000,14.75000,15000
11/21/2008,0000,14.75000,15.25000,14.70000,15.00000,14000
11/24/2008,0000,14.50000,15.20000,14.50000,15.00000,12000
11/25/2008,0000,15.30000,16.05000,15.00000,15.00000,62000
11/26/2008,0000,15.10000,15.50000,15.10000,15.15000,43000
11/27/2008,0000,15.20000,15.60000,15.10000,15.20000,65000
11/28/2008,0000,14.50000,15.00000,14.50000,15.00000,14000
12/01/2008,0000,15.00000,15.40000,15.00000,15.00000,93000
12/02/2008,0000,14.90000,15.10000,14.70000,15.00000,16000
12/03/2008,0000,15.30000,15.90000,15.00000,15.00000,167000
12/04/2008,0000,15.00000,15.20000,14.50000,14.60000,45000
12/05/2008,0000,14.35000,14.80000,14.35000,14.80000,13000
12/08/2008,0000,15.00000,15.40000,15.00000,15.10000,76000
12/09/2008,0000,15.10000,15.30000,14.80000,14.80000,48000
12/10/2008,0000,15.00000,15.15000,15.00000,15.00000,7000
12/11/2008,0000,15.10000,15.10000,14.70000,15.00000,15000
12/12/2008,0000,14.70000,15.15000,14.70000,14.95000,43000
12/15/2008,0000,15.30000,15.30000,15.00000,15.20000,10000
12/16/2008,0000,15.20000,15.20000,14.70000,14.70000,31000
12/17/2008,0000,14.90000,15.00000,14.70000,14.90000,4000
12/18/2008,0000,14.75000,14.95000,14.75000,14.95000,3000
12/19/2008,0000,15.00000,15.00000,14.85000,14.95000,16000
12/22/2008,0000,15.00000,15.00000,14.50000,14.80000,14000
12/23/2008,0000,14.60000,14.90000,14.50000,14.70000,25000
12/24/2008,0000,14.70000,14.90000,14.70000,14.90000,4000
12/25/2008,0000,14.90000,14.90000,14.90000,14.90000,5000
12/26/2008,0000,14.80000,14.80000,14.80000,14.80000,2000
12/29/2008,0000,14.60000,15.00000,14.60000,15.00000,2000
12/30/2008,0000,15.00000,15.10000,15.00000,15.00000,20000
12/31/2008,0000,15.20000,15.20000,14.85000,15.20000,22000
01/05/2009,0000,15.00000,15.00000,15.00000,15.00000,3000
01/06/2009,0000,15.50000,15.50000,15.00000,15.00000,6000
01/07/2009,0000,15.20000,15.20000,14.70000,15.00000,8000
01/08/2009,0000,15.00000,15.00000,14.65000,14.90000,17000
01/09/2009,0000,15.20000,15.20000,14.55000,14.90000,6000
01/12/2009,0000,14.90000,14.90000,14.90000,14.90000,2000
01/13/2009,0000,15.00000,15.00000,14.90000,14.90000,4000
01/14/2009,0000,14.70000,14.90000,14.60000,14.90000,13000
01/15/2009,0000,14.50000,14.90000,14.30000,14.50000,46000
01/16/2009,0000,14.80000,14.80000,14.50000,14.70000,9000
01/19/2009,0000,14.55000,14.80000,14.55000,14.80000,2000
01/20/2009,0000,14.65000,14.80000,14.60000,14.80000,4000
01/21/2009,0000,14.80000,14.80000,14.50000,14.80000,11000
02/02/2009,0000,14.90000,14.90000,14.45000,14.50000,4000
02/03/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
02/04/2009,0000,14.80000,14.80000,14.40000,14.80000,18000
02/05/2009,0000,14.85000,14.85000,14.55000,14.80000,6000
02/06/2009,0000,14.65000,14.85000,14.60000,14.85000,10000
02/09/2009,0000,14.50000,14.90000,14.50000,14.60000,21000
02/10/2009,0000,14.80000,14.80000,14.50000,14.80000,36000
02/11/2009,0000,14.70000,14.70000,14.65000,14.65000,2000
02/12/2009,0000,14.70000,14.70000,14.50000,14.50000,5000
02/13/2009,0000,14.60000,15.00000,14.60000,15.00000,14000
02/16/2009,0000,14.80000,14.95000,14.70000,14.95000,8000
02/17/2009,0000,14.80000,14.85000,14.80000,14.85000,2000
02/18/2009,0000,14.80000,15.30000,14.80000,15.00000,65000
02/19/2009,0000,14.90000,14.90000,14.85000,14.90000,14000
02/20/2009,0000,14.80000,14.90000,14.80000,14.80000,13000
02/23/2009,0000,14.60000,14.90000,14.60000,14.90000,5000
02/24/2009,0000,14.80000,14.90000,14.70000,14.90000,7000
02/25/2009,0000,14.90000,14.90000,14.90000,14.90000,9000
02/26/2009,0000,14.90000,14.90000,14.90000,14.90000,2000
02/27/2009,0000,14.90000,14.90000,14.70000,14.90000,11000
03/02/2009,0000,14.55000,14.75000,14.40000,14.60000,9000
03/03/2009,0000,14.55000,14.70000,14.55000,14.70000,3000
03/04/2009,0000,14.60000,14.80000,14.60000,14.80000,13000
03/05/2009,0000,14.95000,15.80000,14.95000,15.50000,54000
03/06/2009,0000,15.10000,15.40000,15.00000,15.40000,19000
03/09/2009,0000,15.00000,15.40000,15.00000,15.30000,21000
03/10/2009,0000,15.30000,15.50000,14.90000,14.90000,17000
03/11/2009,0000,15.00000,15.15000,14.85000,15.00000,16000
03/12/2009,0000,15.00000,15.40000,15.00000,15.20000,80000
03/13/2009,0000,15.20000,16.25000,15.00000,16.25000,134000
03/16/2009,0000,16.50000,17.35000,16.40000,17.35000,197000
03/17/2009,0000,17.50000,17.80000,16.85000,16.90000,181000
03/18/2009,0000,16.20000,17.25000,16.20000,16.90000,104000
03/19/2009,0000,17.20000,17.30000,16.60000,17.00000,80000
03/20/2009,0000,17.00000,17.50000,16.90000,17.10000,70000
03/23/2009,0000,17.10000,17.10000,16.65000,16.80000,37000
03/24/2009,0000,17.00000,17.20000,16.60000,16.60000,68000
03/25/2009,0000,16.45000,16.90000,16.30000,16.30000,45000
03/26/2009,0000,16.30000,16.80000,16.05000,16.05000,38000
03/27/2009,0000,16.05000,16.50000,15.95000,16.35000,34000
03/30/2009,0000,16.50000,17.40000,16.50000,17.00000,100000
03/31/2009,0000,17.20000,18.15000,17.00000,18.15000,268000
04/01/2009,0000,18.00000,18.20000,17.20000,17.80000,131000
04/02/2009,0000,17.90000,18.20000,17.60000,18.20000,147000
04/03/2009,0000,18.30000,18.50000,17.65000,17.70000,115000
04/06/2009,0000,18.00000,18.60000,17.35000,17.45000,205000
04/07/2009,0000,17.50000,17.80000,17.50000,17.80000,16000
04/08/2009,0000,17.50000,18.40000,17.50000,18.00000,163000
04/09/2009,0000,18.30000,19.25000,18.30000,19.25000,189000
04/10/2009,0000,20.25000,20.55000,20.00000,20.55000,350000
04/13/2009,0000,21.60000,21.60000,20.05000,21.00000,275000
04/14/2009,0000,20.10000,22.45000,20.10000,22.45000,223000
04/15/2009,0000,22.30000,24.00000,21.90000,24.00000,333000
04/16/2009,0000,25.00000,25.55000,24.10000,24.70000,218000
04/17/2009,0000,25.00000,25.30000,23.00000,23.00000,180000
04/20/2009,0000,22.00000,23.00000,21.50000,22.10000,265000
04/21/2009,0000,21.50000,23.60000,21.50000,23.60000,258000
04/22/2009,0000,23.75000,25.25000,23.70000,25.25000,452000
04/23/2009,0000,27.00000,27.00000,25.00000,25.70000,520000
04/24/2009,0000,24.50000,27.45000,24.50000,26.00000,364000
04/27/2009,0000,26.00000,26.10000,24.20000,24.20000,188000
04/28/2009,0000,22.55000,23.30000,22.55000,22.55000,106000
04/29/2009,0000,21.00000,21.00000,21.00000,21.00000,84000
04/30/2009,0000,22.45000,22.45000,20.50000,22.45000,156000
05/04/2009,0000,22.45000,23.45000,21.00000,23.20000,193000
05/05/2009,0000,23.20000,23.20000,21.75000,22.20000,69000
05/06/2009,0000,22.50000,23.30000,22.00000,22.80000,146000
05/07/2009,0000,22.80000,24.35000,22.80000,23.50000,94000
05/08/2009,0000,23.00000,23.75000,22.50000,23.10000,33000
05/11/2009,0000,22.50000,23.70000,21.50000,22.30000,158000
05/12/2009,0000,21.50000,21.90000,20.75000,21.40000,78000
05/13/2009,0000,21.30000,21.80000,20.75000,21.60000,57000
05/14/2009,0000,23.10000,23.10000,20.80000,22.50000,74000
05/15/2009,0000,22.90000,23.90000,22.50000,22.90000,142000
05/18/2009,0000,22.90000,23.70000,22.50000,23.60000,109000
05/19/2009,0000,23.85000,24.00000,22.80000,22.80000,80000
05/20/2009,0000,23.10000,23.30000,22.00000,22.90000,66000
05/21/2009,0000,22.40000,22.60000,21.80000,22.50000,50000
05/22/2009,0000,22.80000,23.60000,22.50000,23.10000,65000
05/25/2009,0000,22.00000,23.10000,22.00000,22.90000,28000
05/26/2009,0000,22.10000,22.10000,21.80000,22.05000,7000
05/27/2009,0000,22.80000,22.80000,22.10000,22.60000,6000
06/01/2009,0000,22.75000,23.30000,22.75000,22.75000,35000
06/02/2009,0000,22.80000,23.30000,22.50000,22.80000,213000
06/03/2009,0000,22.30000,22.90000,21.80000,22.50000,11000
06/04/2009,0000,22.00000,22.00000,21.30000,21.85000,49000
06/05/2009,0000,21.40000,22.30000,21.40000,21.80000,37000
06/08/2009,0000,21.70000,21.70000,21.00000,21.30000,40000
06/09/2009,0000,21.15000,21.15000,20.00000,20.00000,63000
06/10/2009,0000,21.20000,21.40000,20.30000,21.00000,85000
06/11/2009,0000,20.90000,21.70000,20.20000,21.30000,153000
06/12/2009,0000,20.80000,21.60000,20.70000,20.70000,29000
06/15/2009,0000,20.15000,20.15000,19.60000,19.80000,26000
06/16/2009,0000,19.50000,20.00000,19.50000,19.80000,17000
06/17/2009,0000,20.10000,20.25000,19.80000,20.00000,11000
06/18/2009,0000,20.10000,20.30000,19.65000,19.70000,14000
06/19/2009,0000,19.65000,21.05000,19.65000,21.05000,38000
06/22/2009,0000,21.30000,21.30000,20.30000,21.00000,8000
06/23/2009,0000,20.00000,20.50000,20.00000,20.50000,14000
06/24/2009,0000,20.60000,21.30000,20.20000,21.30000,23000
06/26/2009,0000,21.30000,21.30000,21.00000,21.30000,21000
06/30/2009,0000,21.00000,21.00000,20.70000,20.70000,3000
07/01/2009,0000,20.50000,20.65000,20.25000,20.65000,4000
07/02/2009,0000,20.65000,21.20000,20.50000,20.80000,30000
07/03/2009,0000,20.60000,21.00000,20.30000,21.00000,16000
07/06/2009,0000,20.80000,20.90000,20.50000,20.80000,24000
07/07/2009,0000,20.80000,20.80000,20.50000,20.80000,20000
07/08/2009,0000,20.55000,20.80000,20.55000,20.80000,9000
07/09/2009,0000,20.80000,21.00000,20.65000,20.95000,45000
07/10/2009,0000,20.65000,20.95000,20.60000,20.85000,10000
07/13/2009,0000,20.65000,20.65000,20.05000,20.05000,21000
07/14/2009,0000,20.80000,21.20000,20.80000,20.90000,24000
07/15/2009,0000,20.70000,20.90000,20.00000,20.80000,23000
07/16/2009,0000,20.80000,20.80000,20.45000,20.45000,14000
07/17/2009,0000,20.45000,20.90000,20.45000,20.80000,12000
07/20/2009,0000,20.00000,20.80000,20.00000,20.75000,44000
07/21/2009,0000,20.40000,20.70000,20.35000,20.70000,45000
07/22/2009,0000,20.70000,20.70000,20.60000,20.60000,8000
07/23/2009,0000,20.50000,20.75000,20.50000,20.75000,8000
07/24/2009,0000,20.50000,20.90000,20.50000,20.55000,47000
07/27/2009,0000,20.35000,20.70000,20.35000,20.50000,6000
07/28/2009,0000,20.40000,20.75000,20.30000,20.75000,19000
07/29/2009,0000,20.75000,21.20000,20.75000,21.00000,27000
07/30/2009,0000,20.70000,21.30000,20.70000,21.30000,9000
07/31/2009,0000,21.60000,21.60000,21.00000,21.00000,8000
08/03/2009,0000,21.00000,21.00000,20.60000,21.00000,4000
08/04/2009,0000,21.30000,21.30000,20.20000,20.90000,9000
08/05/2009,0000,20.40000,20.65000,20.30000,20.65000,7000
08/06/2009,0000,20.65000,20.90000,20.25000,20.80000,14000
08/10/2009,0000,19.35000,20.40000,19.35000,19.35000,63000
08/11/2009,0000,19.00000,19.50000,18.50000,19.35000,22000
08/12/2009,0000,19.40000,19.70000,19.00000,19.40000,23000
08/13/2009,0000,19.30000,19.30000,19.00000,19.10000,23000
08/14/2009,0000,19.10000,19.50000,18.70000,19.00000,23000
08/17/2009,0000,19.30000,19.30000,18.55000,18.65000,16000
08/18/2009,0000,18.55000,18.70000,18.15000,18.35000,28000
08/19/2009,0000,18.60000,18.70000,18.35000,18.45000,6000
08/20/2009,0000,18.15000,18.60000,18.00000,18.40000,21000
08/21/2009,0000,18.15000,18.15000,17.80000,17.95000,8000
08/24/2009,0000,18.20000,18.80000,18.20000,18.75000,14000
08/25/2009,0000,18.60000,20.05000,18.60000,19.50000,17000
08/26/2009,0000,18.15000,19.30000,18.15000,18.15000,48000
08/27/2009,0000,18.45000,18.45000,18.45000,18.45000,2000
08/28/2009,0000,18.15000,18.50000,18.15000,18.45000,12000
08/31/2009,0000,18.50000,18.50000,18.50000,18.50000,1000
09/01/2009,0000,18.40000,18.60000,18.40000,18.50000,7000
09/02/2009,0000,18.60000,18.60000,18.25000,18.55000,8000
09/03/2009,0000,18.20000,18.80000,18.20000,18.40000,18000
09/04/2009,0000,18.30000,18.50000,18.30000,18.50000,13000
09/07/2009,0000,18.55000,18.90000,18.55000,18.90000,8000
09/08/2009,0000,18.90000,19.00000,18.75000,19.00000,15000
09/09/2009,0000,19.10000,19.60000,18.80000,19.00000,18000
09/10/2009,0000,19.10000,19.10000,18.80000,19.00000,7000
09/11/2009,0000,18.75000,19.20000,18.75000,19.10000,3000
09/14/2009,0000,19.20000,19.20000,19.20000,19.20000,1000
09/15/2009,0000,19.20000,19.70000,19.20000,19.25000,14000
09/16/2009,0000,19.40000,19.40000,19.20000,19.20000,2000
09/17/2009,0000,19.40000,19.40000,18.90000,19.15000,9000
09/18/2009,0000,19.10000,19.30000,19.10000,19.30000,2000
09/21/2009,0000,19.85000,19.85000,18.95000,19.60000,15000
09/22/2009,0000,19.30000,19.30000,19.30000,19.30000,1000
09/23/2009,0000,19.25000,19.60000,18.60000,18.60000,11000
09/24/2009,0000,19.05000,19.05000,18.80000,18.80000,5000
09/25/2009,0000,19.05000,19.10000,18.80000,19.10000,5000
09/28/2009,0000,18.75000,18.80000,18.75000,18.80000,9000
09/29/2009,0000,18.90000,18.90000,18.90000,18.90000,11000
09/30/2009,0000,19.00000,19.00000,18.90000,18.90000,8000
10/01/2009,0000,18.85000,19.20000,18.80000,19.20000,11000
10/02/2009,0000,19.00000,19.00000,18.90000,18.90000,2000
10/05/2009,0000,18.60000,18.60000,18.60000,18.60000,2000
10/06/2009,0000,18.90000,18.90000,18.65000,18.65000,5000
10/07/2009,0000,19.00000,19.00000,18.75000,19.00000,6000
10/08/2009,0000,18.80000,19.10000,18.80000,18.90000,8000
10/09/2009,0000,19.10000,19.10000,18.90000,19.10000,4000
10/12/2009,0000,19.20000,19.20000,19.20000,19.20000,3000
10/13/2009,0000,19.05000,19.05000,18.95000,18.95000,4000
10/14/2009,0000,18.85000,19.10000,18.85000,18.95000,21000
10/15/2009,0000,19.10000,19.25000,18.60000,19.00000,27000
10/16/2009,0000,19.00000,19.10000,18.95000,19.10000,14000
10/19/2009,0000,19.20000,19.20000,19.20000,19.20000,1000
10/20/2009,0000,19.00000,19.00000,19.00000,19.00000,6000
10/21/2009,0000,19.10000,19.10000,18.90000,19.00000,9000
10/22/2009,0000,19.05000,19.95000,19.05000,19.10000,56000
10/23/2009,0000,19.50000,19.50000,19.00000,19.20000,29000
10/26/2009,0000,19.30000,19.30000,18.80000,19.20000,16000
10/27/2009,0000,19.20000,19.20000,19.00000,19.00000,12000
10/28/2009,0000,19.10000,19.20000,18.80000,19.20000,6000
10/29/2009,0000,18.80000,19.00000,18.70000,19.00000,8000
10/30/2009,0000,19.40000,19.40000,18.60000,19.10000,11000
11/02/2009,0000,18.90000,18.90000,18.70000,18.90000,4000
11/03/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
11/04/2009,0000,19.00000,19.30000,19.00000,19.20000,7000
11/05/2009,0000,19.25000,19.25000,19.25000,19.25000,1000
11/06/2009,0000,18.80000,19.25000,18.70000,19.10000,8000
11/09/2009,0000,19.20000,19.20000,18.80000,19.05000,6000
11/10/2009,0000,19.00000,19.00000,19.00000,19.00000,3000
11/11/2009,0000,19.00000,19.10000,19.00000,19.10000,2000
11/12/2009,0000,19.40000,19.40000,19.10000,19.10000,7000
11/13/2009,0000,19.20000,19.35000,19.15000,19.35000,16000
11/16/2009,0000,19.40000,19.40000,19.35000,19.35000,11000
11/17/2009,0000,19.20000,19.30000,18.90000,19.30000,5000
11/18/2009,0000,19.30000,19.50000,19.30000,19.45000,5000
11/20/2009,0000,19.15000,19.15000,19.15000,19.15000,1000
11/23/2009,0000,19.40000,19.40000,19.05000,19.05000,2000
11/24/2009,0000,19.50000,19.50000,19.20000,19.20000,3000
11/25/2009,0000,19.30000,19.30000,19.00000,19.00000,5000
11/26/2009,0000,19.30000,19.30000,19.05000,19.05000,3000
11/27/2009,0000,19.00000,19.20000,18.90000,18.90000,3000
11/30/2009,0000,19.10000,19.10000,19.10000,19.10000,2000
12/01/2009,0000,19.00000,19.20000,19.00000,19.00000,28000
12/02/2009,0000,19.20000,19.20000,18.90000,19.20000,12000
12/03/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
12/04/2009,0000,18.90000,18.95000,18.80000,18.80000,36000
12/07/2009,0000,18.95000,19.10000,18.95000,19.00000,14000
12/08/2009,0000,19.10000,19.20000,19.10000,19.20000,18000
12/09/2009,0000,19.20000,19.75000,19.20000,19.70000,50000
12/11/2009,0000,19.75000,19.80000,19.50000,19.65000,17000
12/14/2009,0000,19.70000,20.00000,19.60000,19.90000,60000
12/15/2009,0000,19.90000,19.90000,19.60000,19.60000,3000
12/16/2009,0000,19.20000,20.95000,19.20000,20.85000,214000
12/17/2009,0000,20.80000,20.80000,19.50000,19.70000,162000
12/18/2009,0000,19.70000,20.00000,19.70000,19.90000,5000
12/21/2009,0000,19.60000,20.20000,19.60000,20.15000,53000
12/22/2009,0000,20.25000,20.40000,19.90000,20.10000,48000
12/23/2009,0000,20.40000,20.40000,19.90000,19.90000,17000
12/25/2009,0000,20.00000,20.40000,19.90000,20.00000,11000
12/25/2009,0000,20.00000,20.40000,19.90000,20.00000,11000
12/28/2009,0000,20.20000,20.40000,20.00000,20.40000,44000
12/29/2009,1220,20.80000,20.80000,20.10000,20.40000,22000
