DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.60000,22.00000,21.50000,21.90000,204700
04/03/2007,0000,21.80000,21.80000,21.70000,21.70000,252100
04/04/2007,0000,21.80000,21.80000,21.70000,21.75000,232000
04/09/2007,0000,21.80000,22.40000,21.75000,22.40000,511400
04/10/2007,0000,22.60000,22.95000,22.10000,22.75000,673800
04/11/2007,0000,22.80000,23.00000,22.55000,22.55000,505300
04/12/2007,0000,22.50000,22.50000,22.30000,22.30000,254100
04/13/2007,0000,22.35000,22.45000,21.90000,22.00000,394400
04/16/2007,0000,22.10000,22.70000,22.10000,22.70000,337900
04/17/2007,0000,22.90000,23.60000,22.50000,22.70000,823000
04/18/2007,0000,22.60000,22.90000,22.55000,22.55000,182500
04/19/2007,0000,22.50000,22.85000,22.35000,22.35000,167400
04/20/2007,0000,22.35000,22.50000,22.35000,22.45000,136100
04/23/2007,0000,22.50000,22.80000,22.45000,22.50000,191600
04/24/2007,0000,22.50000,22.50000,22.25000,22.30000,130100
04/25/2007,0000,22.30000,22.50000,22.25000,22.30000,175500
04/26/2007,0000,22.35000,22.50000,22.30000,22.50000,206700
04/27/2007,0000,22.40000,22.50000,22.35000,22.50000,94800
04/30/2007,0000,22.60000,22.75000,22.30000,22.35000,241000
05/02/2007,0000,22.35000,22.35000,22.05000,22.10000,188600
05/03/2007,0000,22.00000,22.05000,21.40000,21.40000,251100
05/04/2007,0000,21.60000,21.60000,21.40000,21.50000,147200
05/07/2007,0000,21.40000,21.70000,21.30000,21.45000,209800
05/08/2007,0000,21.30000,21.70000,21.30000,21.65000,101800
05/09/2007,0000,21.65000,21.75000,21.40000,21.60000,79600
05/10/2007,0000,21.35000,21.60000,21.35000,21.55000,64500
05/11/2007,0000,21.40000,21.50000,21.40000,21.40000,146200
05/14/2007,0000,21.40000,21.60000,21.40000,21.45000,65500
05/15/2007,0000,21.45000,21.45000,21.30000,21.30000,140200
05/16/2007,0000,21.30000,21.50000,21.25000,21.40000,68500
05/17/2007,0000,21.40000,21.45000,21.30000,21.30000,94800
05/18/2007,0000,21.30000,21.40000,21.30000,21.40000,39300
05/21/2007,0000,21.55000,22.05000,21.55000,21.90000,318700
05/22/2007,0000,21.00000,22.00000,21.00000,21.90000,286400
05/23/2007,0000,21.90000,22.00000,21.70000,21.80000,172400
05/24/2007,0000,21.80000,22.55000,21.80000,22.40000,528500
05/25/2007,0000,22.30000,22.45000,22.00000,22.40000,189600
05/28/2007,0000,22.50000,23.15000,22.20000,22.55000,631400
05/29/2007,0000,22.60000,22.60000,22.15000,22.30000,241000
05/30/2007,0000,22.60000,22.75000,22.20000,22.20000,212800
05/31/2007,0000,22.30000,22.40000,22.00000,22.40000,223900
06/01/2007,0000,22.20000,22.50000,22.10000,22.20000,222900
06/04/2007,0000,22.50000,22.50000,22.20000,22.35000,135100
06/05/2007,0000,22.35000,22.35000,22.00000,22.10000,106900
06/06/2007,0000,22.10000,22.10000,21.75000,22.05000,194600
06/07/2007,0000,22.00000,22.10000,21.70000,22.00000,152300
06/08/2007,0000,21.80000,22.00000,21.65000,21.80000,141200
06/11/2007,0000,22.00000,22.00000,21.75000,21.75000,137100
06/12/2007,0000,23.25000,23.25000,23.25000,23.25000,661700
06/13/2007,0000,24.85000,24.85000,24.85000,24.85000,960200
06/14/2007,0000,26.55000,26.55000,25.65000,25.90000,5244200
06/15/2007,0000,25.90000,26.60000,25.10000,25.90000,1626000
06/20/2007,0000,26.00000,26.00000,24.70000,24.90000,1015700
06/21/2007,0000,24.70000,25.00000,24.50000,24.70000,554700
06/22/2007,0000,25.90000,26.40000,25.50000,26.40000,777700
06/25/2007,0000,30.15000,30.15000,29.90000,30.15000,1728900
06/26/2007,0000,32.25000,32.25000,30.50000,32.25000,5367200
06/27/2007,0000,32.35000,32.35000,30.95000,31.40000,2273600
06/28/2007,0000,31.40000,33.30000,31.40000,32.45000,2226200
06/29/2007,0000,33.10000,33.65000,30.60000,31.00000,1779300
07/02/2007,0000,31.20000,31.50000,30.10000,30.80000,977400
07/03/2007,0000,31.50000,32.30000,30.90000,31.25000,1044000
07/04/2007,0000,31.50000,31.75000,30.00000,30.60000,1368800
07/05/2007,0000,30.90000,32.00000,30.90000,31.30000,1453500
07/06/2007,0000,31.50000,31.90000,30.40000,31.30000,1424200
07/09/2007,0000,31.60000,31.75000,31.15000,31.30000,1124700
07/10/2007,0000,31.30000,33.20000,31.25000,31.80000,1606800
07/11/2007,0000,31.80000,31.80000,31.20000,31.30000,941100
07/12/2007,0000,31.50000,32.50000,31.30000,31.65000,1116600
07/13/2007,0000,32.10000,32.30000,31.40000,31.40000,820000
07/16/2007,0000,31.40000,31.45000,30.60000,30.70000,910800
07/17/2007,0000,31.00000,31.40000,31.00000,31.35000,472000
07/18/2007,0000,31.30000,32.00000,31.05000,31.45000,958200
07/19/2007,0000,31.15000,31.80000,31.05000,31.05000,783700
07/20/2007,0000,31.90000,31.90000,31.20000,31.30000,413500
07/23/2007,0000,31.30000,31.60000,31.25000,31.30000,442800
07/24/2007,0000,31.50000,33.45000,31.50000,31.80000,2260400
07/25/2007,0000,31.80000,32.10000,31.50000,31.70000,684900
07/26/2007,0000,32.00000,32.20000,30.00000,30.00000,670700
07/27/2007,0000,27.90000,29.30000,27.90000,27.90000,663700
07/30/2007,0000,27.00000,28.50000,27.00000,27.55000,540600
07/31/2007,0000,28.30000,29.20000,28.10000,28.70000,510400
08/01/2007,0000,29.20000,29.20000,28.00000,28.05000,488200
08/02/2007,0000,28.50000,28.60000,27.00000,27.00000,568900
08/03/2007,0000,27.50000,27.65000,27.10000,27.30000,188600
08/06/2007,0000,27.30000,28.00000,27.30000,27.50000,327800
08/07/2007,0000,27.90000,28.70000,27.90000,28.00000,788800
08/08/2007,0000,26.85000,26.85000,26.05000,26.60000,497000
08/09/2007,0000,26.70000,26.85000,26.30000,26.30000,393000
08/10/2007,0000,25.50000,26.00000,25.50000,25.70000,227000
08/14/2007,0000,25.20000,25.70000,25.15000,25.30000,86000
08/15/2007,0000,25.00000,25.30000,24.15000,24.20000,177000
08/16/2007,0000,23.00000,23.90000,22.55000,22.80000,400000
08/17/2007,0000,22.80000,23.40000,22.50000,23.05000,361000
08/20/2007,0000,24.35000,24.35000,23.60000,23.80000,167000
08/21/2007,0000,24.00000,24.40000,23.85000,23.90000,149000
08/22/2007,0000,24.00000,24.00000,23.70000,23.95000,68000
08/23/2007,0000,24.15000,24.25000,24.00000,24.25000,87000
08/24/2007,0000,24.25000,24.25000,23.90000,24.00000,86000
08/27/2007,0000,24.20000,24.20000,23.90000,23.90000,79000
08/28/2007,0000,23.90000,23.90000,23.35000,23.60000,58000
08/29/2007,0000,23.30000,24.70000,22.70000,24.60000,182000
08/30/2007,0000,24.80000,25.40000,24.70000,24.70000,219000
08/31/2007,0000,24.90000,25.00000,24.75000,24.85000,136000
09/03/2007,0000,25.30000,25.30000,24.85000,24.95000,99000
09/04/2007,0000,26.00000,26.00000,25.10000,25.15000,138000
09/05/2007,0000,25.30000,25.45000,24.85000,24.85000,111000
09/06/2007,0000,24.50000,25.00000,24.50000,24.90000,58000
09/07/2007,0000,24.95000,24.95000,24.50000,24.90000,45000
09/10/2007,0000,24.20000,24.60000,24.20000,24.50000,52000
09/11/2007,0000,24.35000,24.90000,24.20000,24.60000,146000
09/12/2007,0000,24.80000,24.80000,24.35000,24.60000,53000
09/13/2007,0000,24.40000,24.60000,24.30000,24.55000,32000
09/14/2007,0000,24.60000,24.60000,24.45000,24.50000,39000
09/17/2007,0000,24.50000,24.50000,24.35000,24.45000,41000
09/19/2007,0000,24.65000,24.65000,24.10000,24.10000,79000
09/20/2007,0000,24.10000,24.40000,23.70000,23.90000,120000
09/21/2007,0000,23.90000,23.90000,23.60000,23.70000,42000
09/26/2007,0000,23.90000,24.15000,23.50000,24.15000,90000
09/27/2007,0000,24.15000,24.20000,24.00000,24.20000,42000
09/28/2007,0000,24.60000,24.65000,24.10000,24.40000,168000
10/01/2007,0000,24.45000,25.60000,24.45000,25.15000,215000
10/02/2007,0000,25.40000,25.50000,25.00000,25.10000,259000
10/03/2007,0000,25.10000,25.25000,24.85000,25.05000,90000
10/04/2007,0000,25.10000,25.10000,24.95000,25.00000,96000
10/05/2007,0000,25.00000,25.10000,24.80000,25.10000,91000
10/08/2007,0000,25.00000,25.00000,24.80000,25.00000,55000
10/09/2007,0000,25.20000,25.20000,24.80000,25.15000,194000
10/11/2007,0000,25.15000,25.50000,25.15000,25.50000,130000
10/12/2007,0000,25.50000,26.00000,25.35000,25.85000,359000
10/15/2007,0000,26.60000,27.65000,26.60000,27.65000,1372000
10/16/2007,0000,27.75000,27.90000,27.20000,27.30000,980000
10/17/2007,0000,27.40000,27.80000,27.00000,27.25000,443000
10/18/2007,0000,27.50000,27.50000,27.00000,27.05000,250000
10/19/2007,0000,27.05000,27.05000,26.40000,27.05000,284000
10/22/2007,0000,26.05000,26.80000,26.05000,26.60000,132000
10/23/2007,0000,26.20000,26.75000,26.20000,26.60000,153000
10/24/2007,0000,26.80000,26.85000,26.20000,26.20000,143000
10/25/2007,0000,26.20000,26.40000,25.75000,25.90000,112000
10/26/2007,0000,25.90000,26.30000,25.50000,26.10000,136000
10/29/2007,0000,26.10000,26.20000,25.80000,25.80000,134000
10/30/2007,0000,26.00000,26.00000,25.00000,25.15000,177000
10/31/2007,0000,25.20000,25.70000,24.85000,25.60000,211000
11/01/2007,0000,25.60000,25.60000,24.80000,25.00000,114000
11/02/2007,0000,24.50000,24.90000,24.00000,24.00000,251000
11/05/2007,0000,24.20000,24.30000,24.00000,24.30000,60000
11/06/2007,0000,24.30000,24.30000,24.05000,24.20000,35000
11/07/2007,0000,24.05000,24.35000,24.05000,24.25000,71000
11/08/2007,0000,23.40000,24.20000,22.60000,22.80000,416000
11/09/2007,0000,23.00000,23.00000,22.30000,22.90000,129000
11/12/2007,0000,22.10000,22.50000,22.00000,22.30000,130000
11/13/2007,0000,22.30000,22.30000,21.85000,22.30000,118000
11/14/2007,0000,22.60000,23.10000,22.50000,22.70000,118000
11/15/2007,0000,22.50000,22.50000,22.30000,22.30000,21000
11/16/2007,0000,22.10000,22.50000,22.00000,22.50000,49000
11/19/2007,0000,22.50000,22.50000,22.50000,22.50000,9000
11/20/2007,0000,22.00000,22.30000,22.00000,22.30000,42000
11/21/2007,0000,22.30000,22.50000,22.30000,22.50000,21000
11/22/2007,0000,22.40000,22.40000,22.00000,22.40000,14000
11/23/2007,0000,22.60000,22.80000,22.20000,22.45000,14000
11/26/2007,0000,22.50000,22.50000,22.20000,22.20000,26000
11/27/2007,0000,21.80000,21.80000,21.40000,21.45000,96000
11/28/2007,0000,21.45000,21.70000,21.45000,21.55000,50000
11/29/2007,0000,21.55000,22.00000,21.55000,21.55000,16000
11/30/2007,0000,21.55000,21.55000,21.10000,21.50000,42000
12/03/2007,0000,21.60000,21.80000,21.60000,21.65000,32000
12/04/2007,0000,21.70000,21.70000,21.50000,21.70000,83000
12/05/2007,0000,21.70000,22.50000,21.50000,22.50000,38000
12/06/2007,0000,22.80000,23.00000,21.50000,21.90000,40000
12/07/2007,0000,22.00000,22.50000,21.90000,22.00000,29000
12/10/2007,0000,22.10000,22.15000,22.05000,22.05000,15000
12/11/2007,0000,21.90000,22.15000,21.75000,22.15000,15000
12/12/2007,0000,22.10000,22.10000,21.80000,21.80000,23000
12/13/2007,0000,21.80000,21.90000,21.05000,21.75000,50000
12/14/2007,0000,21.70000,21.70000,20.40000,20.40000,68000
12/17/2007,0000,20.40000,20.50000,19.50000,19.50000,118000
12/18/2007,0000,18.15000,19.50000,18.15000,18.90000,237000
12/19/2007,0000,18.10000,19.05000,18.10000,18.80000,123000
12/20/2007,0000,18.50000,19.30000,18.50000,18.85000,113000
12/21/2007,0000,19.00000,20.00000,19.00000,19.00000,151000
12/24/2007,0000,19.10000,19.85000,19.10000,19.85000,16000
12/25/2007,0000,19.50000,19.75000,19.20000,19.60000,36000
12/26/2007,0000,19.30000,19.70000,19.30000,19.50000,17000
12/27/2007,0000,19.65000,20.00000,19.65000,19.95000,19000
12/28/2007,0000,19.80000,20.00000,19.80000,20.00000,42000
12/31/2007,0000,20.00000,20.30000,20.00000,20.00000,93000
01/02/2008,0000,20.00000,20.15000,19.80000,19.90000,100000
01/03/2008,0000,19.00000,19.80000,19.00000,19.50000,78000
01/04/2008,0000,19.75000,19.95000,19.60000,19.60000,43000
01/07/2008,0000,19.50000,19.50000,19.00000,19.05000,80000
01/08/2008,0000,19.10000,19.50000,19.10000,19.25000,51000
01/09/2008,0000,19.25000,19.40000,19.00000,19.35000,52000
01/10/2008,0000,19.50000,19.60000,19.35000,19.60000,70000
01/11/2008,0000,19.60000,19.90000,19.50000,19.60000,36000
01/14/2008,0000,20.80000,20.80000,19.80000,20.30000,54000
01/15/2008,0000,20.50000,21.30000,20.50000,20.85000,115000
01/16/2008,0000,20.90000,20.90000,20.20000,20.25000,44000
01/17/2008,0000,20.20000,20.20000,20.00000,20.10000,32000
01/18/2008,0000,20.00000,20.40000,19.50000,20.40000,29000
01/21/2008,0000,20.20000,20.30000,20.10000,20.30000,21000
01/22/2008,0000,19.50000,20.00000,18.90000,18.90000,101000
01/23/2008,0000,18.95000,19.20000,18.40000,18.40000,69000
01/24/2008,0000,18.50000,19.50000,18.40000,18.50000,141000
01/25/2008,0000,18.50000,19.20000,18.50000,19.20000,157000
01/28/2008,0000,19.00000,19.00000,18.30000,18.35000,82000
01/29/2008,0000,18.50000,18.70000,18.30000,18.70000,51000
01/30/2008,0000,18.70000,18.85000,18.10000,18.85000,38000
01/31/2008,0000,18.50000,18.60000,17.90000,18.60000,87000
02/01/2008,0000,18.60000,19.00000,18.30000,18.60000,41000
02/12/2008,0000,18.80000,19.00000,18.60000,18.60000,65000
02/13/2008,0000,18.50000,18.60000,18.50000,18.50000,67000
02/14/2008,0000,19.00000,19.00000,18.75000,19.00000,17000
02/15/2008,0000,18.50000,19.00000,18.50000,19.00000,12000
02/18/2008,0000,19.05000,19.50000,18.70000,19.45000,57000
02/19/2008,0000,19.45000,19.50000,19.05000,19.40000,34000
02/20/2008,0000,19.25000,19.30000,19.20000,19.30000,23000
02/21/2008,0000,19.40000,19.50000,19.20000,19.50000,140000
02/22/2008,0000,19.50000,19.80000,19.40000,19.50000,24000
02/25/2008,0000,19.60000,19.90000,19.60000,19.90000,38000
02/26/2008,0000,20.10000,20.75000,20.05000,20.35000,121000
02/27/2008,0000,20.40000,20.75000,20.40000,20.40000,38000
02/29/2008,0000,20.40000,20.70000,20.20000,20.30000,100000
03/03/2008,0000,19.90000,20.55000,19.80000,20.50000,50000
03/04/2008,0000,20.70000,20.95000,20.60000,20.65000,98000
03/05/2008,0000,20.80000,21.30000,20.80000,21.10000,103000
03/06/2008,0000,21.50000,21.70000,21.10000,21.45000,95000
03/07/2008,0000,21.45000,21.60000,21.30000,21.30000,98000
03/10/2008,0000,21.50000,21.50000,20.70000,21.30000,85000
03/11/2008,0000,20.70000,21.20000,20.70000,21.20000,104000
03/12/2008,0000,21.70000,22.00000,21.50000,21.50000,101000
03/13/2008,0000,21.50000,21.50000,21.10000,21.30000,44000
03/14/2008,0000,21.30000,21.40000,21.10000,21.20000,42000
03/18/2008,0000,21.55000,21.55000,21.45000,21.45000,22000
03/19/2008,0000,21.50000,22.10000,21.45000,21.45000,74000
03/20/2008,0000,21.20000,21.35000,21.05000,21.20000,102000
03/21/2008,0000,21.20000,21.90000,21.20000,21.45000,168000
03/25/2008,0000,23.95000,24.55000,23.60000,23.60000,750000
03/26/2008,0000,23.60000,24.40000,23.30000,24.20000,283000
03/27/2008,0000,24.20000,24.40000,23.20000,23.60000,154000
03/28/2008,0000,23.65000,24.05000,23.65000,24.00000,36000
03/31/2008,0000,24.00000,24.10000,23.60000,23.95000,59000
04/01/2008,0000,23.95000,24.10000,23.60000,24.00000,132000
04/02/2008,0000,24.40000,25.10000,24.40000,24.90000,280000
04/03/2008,0000,25.30000,25.40000,24.80000,25.10000,221000
04/07/2008,0000,25.00000,25.40000,24.85000,25.25000,89000
04/08/2008,0000,25.40000,25.40000,24.95000,25.00000,83000
04/09/2008,0000,25.00000,25.40000,24.90000,25.05000,128000
04/10/2008,0000,25.00000,25.05000,24.40000,24.90000,242000
04/11/2008,0000,25.00000,25.00000,24.60000,24.70000,146000
04/14/2008,0000,24.70000,25.00000,24.70000,24.80000,98000
04/15/2008,0000,25.00000,26.00000,25.00000,25.60000,285000
04/16/2008,0000,25.95000,26.35000,25.90000,26.05000,354000
04/17/2008,0000,26.35000,26.40000,25.50000,25.70000,205000
04/18/2008,0000,25.75000,26.05000,25.45000,25.95000,246000
04/21/2008,0000,26.50000,26.50000,25.80000,26.00000,190000
04/22/2008,0000,26.00000,26.25000,26.00000,26.00000,162000
04/23/2008,0000,26.05000,26.05000,25.60000,25.70000,191000
04/24/2008,0000,25.70000,25.90000,25.60000,25.75000,186000
04/25/2008,0000,26.10000,26.65000,26.10000,26.50000,381000
04/28/2008,0000,27.00000,27.00000,26.50000,26.85000,312000
04/29/2008,0000,26.85000,26.90000,25.90000,26.40000,287000
04/30/2008,0000,26.10000,26.40000,26.00000,26.35000,105000
05/02/2008,0000,26.35000,26.45000,26.10000,26.15000,136000
05/05/2008,0000,26.20000,26.45000,26.05000,26.25000,75000
05/06/2008,0000,26.25000,26.30000,26.05000,26.15000,131000
05/07/2008,0000,26.15000,26.30000,26.10000,26.20000,67000
05/08/2008,0000,26.05000,26.20000,26.00000,26.15000,170000
05/09/2008,0000,26.10000,27.00000,25.95000,26.60000,289000
05/12/2008,0000,26.60000,26.90000,26.60000,26.75000,149000
05/13/2008,0000,26.85000,28.60000,26.85000,27.35000,705000
05/14/2008,0000,27.35000,27.55000,27.05000,27.30000,122000
05/15/2008,0000,27.40000,27.55000,27.15000,27.35000,148000
05/16/2008,0000,27.35000,27.60000,27.25000,27.40000,155000
05/19/2008,0000,27.50000,27.50000,27.15000,27.40000,142000
05/20/2008,0000,27.40000,27.65000,26.50000,26.95000,351000
05/21/2008,0000,26.60000,26.75000,26.35000,26.55000,242000
05/22/2008,0000,26.70000,28.00000,26.70000,27.60000,645000
05/23/2008,0000,27.70000,28.00000,27.00000,27.40000,256000
05/26/2008,0000,27.30000,27.80000,26.80000,27.00000,183000
05/27/2008,0000,27.00000,27.20000,26.80000,27.00000,150000
05/28/2008,0000,27.00000,27.30000,26.80000,26.90000,158000
05/29/2008,0000,27.00000,27.00000,26.70000,26.95000,118000
05/30/2008,0000,27.40000,27.40000,26.85000,27.25000,361000
06/02/2008,0000,27.50000,28.50000,27.50000,28.10000,588000
06/03/2008,0000,28.30000,29.25000,28.30000,28.90000,878000
06/04/2008,0000,29.10000,29.10000,28.10000,28.45000,225000
06/05/2008,0000,28.40000,28.40000,28.10000,28.35000,86000
06/06/2008,0000,28.35000,28.50000,28.10000,28.15000,123000
06/10/2008,0000,28.00000,28.00000,27.00000,27.00000,161000
06/11/2008,0000,27.00000,27.00000,25.60000,26.30000,303000
06/12/2008,0000,25.65000,25.70000,25.00000,25.00000,202000
06/13/2008,0000,25.10000,25.90000,25.10000,25.50000,109000
06/16/2008,0000,26.20000,26.25000,25.60000,25.65000,93000
06/17/2008,0000,25.90000,26.25000,25.70000,26.15000,68000
06/18/2008,0000,25.90000,26.45000,25.90000,26.40000,71000
06/19/2008,0000,26.40000,26.40000,26.00000,26.25000,26000
06/20/2008,0000,26.25000,26.25000,25.60000,25.70000,59000
06/23/2008,0000,25.50000,25.95000,25.40000,25.80000,49000
06/24/2008,0000,26.00000,26.20000,25.65000,25.70000,37000
06/25/2008,0000,25.70000,25.70000,25.30000,25.70000,83000
06/26/2008,0000,25.40000,25.75000,25.40000,25.75000,48000
06/27/2008,0000,25.05000,25.30000,24.90000,24.95000,184000
06/30/2008,0000,25.00000,25.50000,24.90000,24.90000,101000
07/01/2008,0000,25.30000,25.30000,24.30000,24.50000,203000
07/02/2008,0000,24.90000,24.95000,24.50000,24.65000,64000
07/03/2008,0000,24.50000,25.00000,24.30000,25.00000,105000
07/04/2008,0000,25.00000,25.45000,24.30000,24.50000,87000
07/07/2008,0000,24.90000,24.90000,24.50000,24.60000,48000
07/08/2008,0000,24.60000,24.90000,24.30000,24.40000,107000
07/09/2008,0000,24.70000,25.50000,24.50000,24.60000,201000
07/10/2008,0000,22.40000,23.10000,22.05000,22.80000,133000
07/11/2008,0000,22.80000,23.50000,22.65000,23.30000,77000
07/14/2008,0000,23.30000,23.50000,22.90000,22.90000,28000
07/15/2008,0000,22.75000,22.80000,22.30000,22.50000,77000
07/16/2008,0000,22.50000,23.50000,22.30000,22.50000,53000
07/17/2008,0000,23.40000,23.40000,22.65000,22.90000,41000
07/18/2008,0000,22.90000,22.90000,22.35000,22.40000,68000
07/21/2008,0000,22.55000,22.90000,22.55000,22.60000,61000
07/22/2008,0000,22.90000,23.40000,22.90000,23.10000,60000
07/23/2008,0000,23.50000,24.30000,23.50000,23.95000,118000
07/24/2008,0000,24.40000,24.40000,23.95000,24.05000,33000
07/25/2008,0000,24.00000,24.00000,23.20000,23.50000,74000
07/29/2008,0000,23.55000,23.70000,23.50000,23.50000,27000
07/30/2008,0000,23.60000,24.20000,23.60000,23.80000,55000
07/31/2008,0000,24.00000,24.15000,23.80000,24.00000,143000
08/01/2008,0000,24.00000,24.00000,23.65000,23.80000,15000
08/04/2008,0000,23.80000,23.90000,23.50000,23.70000,37000
08/05/2008,0000,23.50000,23.60000,23.30000,23.30000,46000
08/06/2008,0000,23.60000,23.80000,23.10000,23.70000,88000
08/07/2008,0000,23.80000,23.90000,23.70000,23.80000,25000
08/08/2008,0000,23.80000,24.15000,23.80000,24.00000,189000
08/11/2008,0000,24.35000,24.35000,23.50000,24.00000,76000
08/12/2008,0000,24.10000,24.15000,23.90000,23.90000,53000
08/13/2008,0000,23.70000,24.00000,23.70000,24.00000,16000
08/14/2008,0000,24.00000,24.20000,23.95000,24.20000,66000
08/15/2008,0000,24.00000,24.00000,24.00000,24.00000,10000
08/18/2008,0000,24.00000,24.00000,23.50000,23.65000,27000
08/19/2008,0000,23.60000,23.65000,23.50000,23.65000,17000
08/20/2008,0000,23.30000,23.90000,23.30000,23.75000,18000
08/21/2008,0000,23.75000,23.80000,23.60000,23.80000,55000
08/22/2008,0000,23.80000,23.90000,23.70000,23.75000,37000
08/25/2008,0000,24.00000,24.70000,23.90000,24.65000,183000
08/26/2008,0000,24.25000,24.85000,24.25000,24.70000,108000
08/27/2008,0000,25.00000,25.20000,24.90000,25.10000,243000
08/28/2008,0000,25.10000,25.25000,24.60000,25.00000,71000
08/29/2008,0000,25.10000,25.10000,24.65000,24.75000,57000
09/01/2008,0000,24.65000,24.65000,24.00000,24.50000,144000
09/02/2008,0000,24.20000,24.25000,24.00000,24.20000,50000
09/03/2008,0000,24.00000,24.15000,23.55000,23.55000,53000
09/04/2008,0000,23.50000,23.50000,22.60000,22.75000,92000
09/05/2008,0000,21.90000,22.75000,21.90000,22.40000,92000
09/08/2008,0000,23.00000,23.50000,23.00000,23.35000,51000
09/09/2008,0000,23.35000,23.45000,23.00000,23.30000,49000
09/10/2008,0000,23.50000,24.00000,23.50000,23.70000,54000
09/11/2008,0000,24.00000,24.00000,23.30000,23.50000,60000
09/12/2008,0000,23.60000,23.90000,23.30000,23.90000,46000
09/15/2008,0000,23.80000,23.80000,23.05000,23.15000,43000
09/16/2008,0000,22.55000,22.55000,21.60000,22.00000,143000
09/17/2008,0000,22.50000,23.00000,21.30000,21.95000,160000
09/18/2008,0000,20.90000,21.40000,20.45000,21.40000,382000
09/19/2008,0000,21.50000,22.40000,21.50000,22.40000,127000
09/22/2008,0000,22.75000,22.75000,22.15000,22.15000,123000
09/23/2008,0000,22.10000,22.35000,22.10000,22.35000,35000
09/24/2008,0000,22.20000,22.35000,22.00000,22.10000,62000
09/25/2008,0000,22.00000,22.30000,22.00000,22.00000,103000
09/26/2008,0000,22.30000,22.30000,20.90000,21.50000,134000
09/30/2008,0000,20.00000,20.80000,20.00000,20.10000,200000
10/01/2008,0000,20.30000,20.80000,20.30000,20.80000,26000
10/02/2008,0000,20.90000,21.00000,20.30000,20.90000,50000
10/03/2008,0000,20.30000,21.00000,20.30000,21.00000,48000
10/06/2008,0000,20.30000,20.75000,20.30000,20.75000,5000
10/07/2008,0000,20.20000,21.00000,20.20000,21.00000,41000
10/08/2008,0000,20.50000,20.55000,19.80000,20.15000,146000
10/09/2008,0000,20.75000,20.75000,20.15000,20.30000,37000
10/13/2008,0000,19.60000,19.90000,19.60000,19.65000,114000
10/14/2008,0000,20.35000,21.00000,20.35000,20.75000,89000
10/15/2008,0000,20.50000,20.50000,20.10000,20.40000,45000
10/16/2008,0000,19.70000,19.95000,19.70000,19.70000,131000
10/17/2008,0000,19.70000,19.80000,19.50000,19.70000,51000
10/20/2008,0000,19.65000,19.65000,19.25000,19.60000,33000
10/21/2008,0000,19.90000,19.90000,19.40000,19.60000,57000
10/22/2008,0000,19.30000,19.90000,19.30000,19.60000,26000
10/23/2008,0000,18.95000,19.35000,18.95000,19.25000,294000
10/24/2008,0000,18.80000,18.80000,18.60000,18.60000,116000
10/27/2008,0000,17.30000,18.10000,17.30000,17.80000,121000
10/28/2008,0000,17.00000,18.00000,17.00000,18.00000,95000
10/29/2008,0000,18.60000,18.80000,17.95000,18.15000,118000
10/30/2008,0000,18.15000,19.10000,18.15000,19.00000,94000
10/31/2008,0000,19.20000,19.20000,18.35000,18.55000,90000
11/03/2008,0000,18.65000,18.90000,18.55000,18.90000,57000
11/04/2008,0000,19.00000,19.00000,18.60000,18.75000,16000
11/05/2008,0000,18.75000,19.00000,18.50000,18.90000,39000
11/06/2008,0000,18.55000,18.70000,18.50000,18.65000,13000
11/07/2008,0000,18.40000,18.90000,18.40000,18.90000,30000
11/10/2008,0000,18.90000,19.00000,18.45000,18.95000,56000
11/11/2008,0000,18.80000,18.80000,18.00000,18.35000,222000
11/12/2008,0000,18.00000,18.25000,17.80000,18.05000,157000
11/13/2008,0000,18.00000,18.00000,17.50000,18.00000,172000
11/14/2008,0000,18.00000,18.10000,17.80000,17.95000,88000
11/17/2008,0000,18.00000,18.25000,17.80000,18.05000,243000
11/18/2008,0000,18.05000,18.25000,17.90000,17.90000,291000
11/19/2008,0000,18.80000,18.80000,18.20000,18.40000,154000
11/20/2008,0000,17.90000,18.20000,17.80000,18.00000,69000
11/21/2008,0000,18.15000,18.60000,18.10000,18.45000,233000
11/24/2008,0000,18.60000,19.10000,18.45000,18.85000,359000
11/25/2008,0000,19.20000,19.40000,18.80000,19.00000,563000
11/26/2008,0000,19.00000,19.20000,18.85000,19.10000,175000
11/27/2008,0000,19.20000,19.40000,19.00000,19.30000,387000
11/28/2008,0000,19.30000,19.30000,18.95000,19.00000,178000
12/01/2008,0000,19.00000,19.65000,19.00000,19.40000,337000
12/02/2008,0000,19.05000,19.20000,18.95000,19.15000,118000
12/03/2008,0000,19.35000,20.00000,19.30000,19.70000,146000
12/04/2008,0000,20.00000,20.00000,18.90000,19.20000,197000
12/05/2008,0000,19.00000,19.20000,18.90000,19.20000,58000
12/08/2008,0000,19.20000,19.75000,19.20000,19.65000,87000
12/09/2008,0000,19.65000,20.00000,19.65000,19.75000,87000
12/10/2008,0000,19.95000,20.60000,19.90000,20.60000,174000
12/11/2008,0000,20.60000,21.85000,20.55000,21.35000,200000
12/12/2008,0000,21.35000,21.35000,20.30000,20.85000,157000
12/15/2008,0000,20.85000,21.40000,20.85000,21.00000,89000
12/16/2008,0000,21.00000,21.30000,20.75000,21.25000,44000
12/17/2008,0000,21.25000,21.45000,21.00000,21.25000,81000
12/18/2008,0000,21.05000,21.45000,21.05000,21.25000,63000
12/19/2008,0000,21.30000,21.45000,21.15000,21.45000,96000
12/22/2008,0000,21.55000,22.00000,21.00000,21.40000,192000
12/23/2008,0000,21.05000,21.40000,20.80000,21.00000,161000
12/24/2008,0000,20.80000,21.25000,20.80000,21.20000,25000
12/25/2008,0000,21.20000,21.35000,21.10000,21.30000,33000
12/26/2008,0000,21.30000,22.00000,21.30000,21.70000,192000
12/29/2008,0000,22.00000,22.10000,21.70000,21.80000,49000
12/30/2008,0000,22.20000,22.30000,22.00000,22.30000,123000
12/31/2008,0000,22.40000,22.40000,22.10000,22.30000,47000
01/05/2009,0000,22.50000,22.65000,22.15000,22.35000,74000
01/06/2009,0000,22.00000,22.45000,22.00000,22.35000,74000
01/07/2009,0000,22.50000,22.65000,22.20000,22.60000,124000
01/08/2009,0000,21.90000,22.50000,21.90000,22.30000,50000
01/09/2009,0000,22.05000,22.40000,22.05000,22.30000,34000
01/12/2009,0000,22.50000,22.75000,22.50000,22.60000,44000
01/13/2009,0000,22.30000,22.50000,22.10000,22.50000,93000
01/14/2009,0000,22.60000,22.80000,22.50000,22.50000,25000
01/15/2009,0000,22.20000,22.40000,22.00000,22.20000,65000
01/16/2009,0000,22.30000,22.50000,22.20000,22.40000,82000
01/19/2009,0000,22.60000,22.60000,22.45000,22.45000,41000
01/20/2009,0000,22.50000,22.60000,22.30000,22.50000,54000
01/21/2009,0000,22.50000,23.30000,22.50000,23.20000,253000
02/02/2009,0000,23.20000,23.20000,22.90000,23.00000,68000
02/03/2009,0000,23.00000,23.05000,22.90000,22.90000,35000
02/04/2009,0000,22.90000,23.10000,22.90000,23.00000,68000
02/05/2009,0000,22.80000,23.00000,22.80000,22.95000,33000
02/06/2009,0000,23.20000,23.20000,23.00000,23.10000,39000
02/09/2009,0000,23.50000,23.95000,23.40000,23.50000,159000
02/10/2009,0000,23.70000,23.70000,23.20000,23.30000,109000
02/11/2009,0000,23.10000,23.30000,23.00000,23.30000,75000
02/12/2009,0000,23.20000,23.30000,23.15000,23.20000,49000
02/13/2009,0000,23.15000,23.35000,23.15000,23.35000,102000
02/16/2009,0000,23.35000,23.40000,23.15000,23.35000,71000
02/17/2009,0000,23.20000,23.20000,23.00000,23.10000,87000
02/18/2009,0000,22.80000,23.00000,22.80000,23.00000,87000
02/19/2009,0000,23.00000,23.20000,22.90000,23.20000,76000
02/20/2009,0000,23.10000,23.10000,22.85000,23.05000,93000
02/23/2009,0000,23.00000,23.20000,22.85000,23.20000,75000
02/24/2009,0000,23.25000,23.45000,23.10000,23.20000,91000
02/25/2009,0000,23.30000,23.30000,23.00000,23.15000,168000
02/26/2009,0000,23.30000,23.30000,23.15000,23.20000,83000
02/27/2009,0000,23.20000,23.50000,23.15000,23.45000,131000
03/02/2009,0000,23.40000,23.50000,23.10000,23.15000,74000
03/03/2009,0000,23.00000,23.10000,22.85000,23.10000,92000
03/04/2009,0000,23.20000,23.40000,23.10000,23.40000,54000
03/05/2009,0000,23.45000,23.45000,23.30000,23.40000,48000
03/06/2009,0000,23.30000,23.55000,23.30000,23.35000,57000
03/09/2009,0000,23.60000,24.45000,23.60000,24.15000,222000
03/10/2009,0000,24.10000,24.10000,23.75000,24.00000,124000
03/11/2009,0000,24.10000,24.60000,24.10000,24.40000,118000
03/12/2009,0000,24.50000,24.65000,24.20000,24.25000,50000
03/13/2009,0000,24.45000,24.65000,24.20000,24.60000,153000
03/16/2009,0000,24.60000,24.85000,24.55000,24.75000,163000
03/17/2009,0000,24.70000,25.00000,24.70000,24.80000,133000
03/18/2009,0000,25.00000,25.00000,24.50000,24.65000,92000
03/19/2009,0000,24.65000,24.85000,24.60000,24.65000,87000
03/20/2009,0000,24.50000,24.60000,24.25000,24.50000,58000
03/23/2009,0000,24.50000,24.70000,24.50000,24.60000,52000
03/24/2009,0000,24.90000,25.05000,24.90000,24.95000,258000
03/25/2009,0000,24.95000,25.60000,24.95000,25.55000,193000
03/26/2009,0000,25.70000,25.70000,25.35000,25.70000,139000
03/27/2009,0000,25.60000,26.00000,25.05000,25.65000,130000
03/30/2009,0000,25.60000,25.60000,24.80000,25.15000,299000
03/31/2009,0000,25.10000,25.20000,24.85000,25.15000,97000
04/01/2009,0000,25.15000,25.60000,25.15000,25.60000,124000
04/02/2009,0000,25.80000,26.00000,25.40000,26.00000,206000
04/03/2009,0000,26.20000,26.25000,26.00000,26.25000,215000
04/06/2009,0000,26.25000,26.90000,26.25000,26.70000,192000
04/07/2009,0000,26.35000,26.70000,26.35000,26.50000,86000
04/08/2009,0000,26.50000,26.65000,26.40000,26.40000,138000
04/09/2009,0000,26.40000,26.55000,26.35000,26.55000,157000
04/10/2009,0000,26.60000,26.90000,26.60000,26.75000,322000
04/13/2009,0000,26.75000,26.80000,26.50000,26.50000,99000
04/14/2009,0000,26.50000,26.65000,26.30000,26.50000,134000
04/15/2009,0000,26.50000,26.50000,26.20000,26.40000,198000
04/16/2009,0000,26.50000,26.55000,26.40000,26.40000,124000
04/17/2009,0000,26.50000,26.60000,25.50000,25.75000,420000
04/20/2009,0000,25.75000,26.25000,25.50000,26.00000,179000
04/21/2009,0000,26.20000,27.60000,26.20000,27.50000,478000
04/22/2009,0000,27.80000,29.00000,27.50000,28.40000,448000
04/23/2009,0000,28.60000,28.70000,28.10000,28.10000,277000
04/24/2009,0000,28.35000,29.20000,28.35000,28.50000,536000
04/27/2009,0000,28.50000,28.55000,27.60000,27.75000,293000
04/28/2009,0000,27.75000,27.95000,27.00000,27.40000,267000
04/29/2009,0000,27.40000,28.00000,27.15000,27.45000,290000
04/30/2009,0000,28.45000,29.25000,27.70000,28.60000,650000
05/04/2009,0000,29.00000,29.25000,28.25000,28.75000,753000
05/05/2009,0000,29.00000,29.00000,28.20000,28.20000,338000
05/06/2009,0000,28.20000,28.75000,28.00000,28.60000,208000
05/07/2009,0000,28.60000,28.90000,28.45000,28.60000,180000
05/08/2009,0000,28.60000,28.60000,28.25000,28.50000,80000
05/11/2009,0000,28.30000,28.70000,28.20000,28.50000,174000
05/12/2009,0000,28.20000,28.20000,27.80000,28.00000,161000
05/13/2009,0000,28.30000,28.35000,28.00000,28.10000,106000
05/14/2009,0000,28.00000,28.10000,27.70000,28.00000,130000
05/15/2009,0000,28.00000,28.35000,27.90000,28.00000,234000
05/18/2009,0000,28.00000,28.40000,28.00000,28.30000,128000
05/19/2009,0000,28.50000,28.70000,28.00000,28.30000,185000
05/20/2009,0000,28.10000,28.25000,27.90000,28.10000,74000
05/21/2009,0000,28.00000,28.40000,28.00000,28.25000,98000
05/22/2009,0000,28.00000,28.30000,28.00000,28.10000,77000
05/25/2009,0000,28.20000,28.30000,28.10000,28.15000,120000
05/26/2009,0000,28.10000,28.35000,28.10000,28.10000,89000
05/27/2009,0000,28.30000,28.60000,28.30000,28.50000,201000
06/01/2009,0000,28.95000,28.95000,28.60000,28.65000,153000
06/02/2009,0000,28.95000,29.25000,28.70000,28.75000,324000
06/03/2009,0000,28.95000,28.95000,28.50000,28.65000,159000
06/04/2009,0000,28.70000,28.70000,28.50000,28.60000,161000
06/05/2009,0000,28.90000,29.10000,28.60000,29.00000,168000
06/08/2009,0000,29.00000,29.00000,28.70000,28.75000,116000
06/09/2009,0000,28.75000,28.90000,28.35000,28.55000,183000
06/10/2009,0000,28.45000,28.65000,28.45000,28.65000,132000
06/11/2009,0000,28.65000,28.75000,28.40000,28.75000,98000
06/12/2009,0000,28.80000,29.00000,28.65000,28.90000,63000
06/15/2009,0000,28.70000,28.90000,28.45000,28.60000,151000
06/16/2009,0000,28.30000,28.40000,27.90000,28.30000,186000
06/17/2009,0000,28.30000,28.40000,28.30000,28.35000,25000
06/18/2009,0000,28.50000,28.50000,28.20000,28.40000,40000
06/19/2009,0000,28.20000,28.50000,28.20000,28.45000,19000
06/22/2009,0000,28.35000,28.50000,28.35000,28.45000,24000
06/23/2009,0000,28.35000,28.55000,28.35000,28.40000,53000
06/24/2009,0000,28.40000,28.60000,28.40000,28.45000,128000
06/25/2009,0000,28.50000,28.65000,28.45000,28.50000,270000
06/26/2009,0000,28.50000,28.70000,28.50000,28.55000,39000
06/29/2009,0000,28.60000,28.75000,28.60000,28.60000,60000
06/30/2009,0000,28.65000,28.90000,28.65000,28.70000,78000
07/01/2009,0000,28.80000,29.00000,28.75000,28.95000,116000
07/02/2009,0000,29.10000,29.35000,29.05000,29.10000,92000
07/03/2009,0000,29.25000,29.35000,29.20000,29.35000,191000
07/06/2009,0000,29.45000,29.65000,29.40000,29.65000,202000
07/07/2009,0000,29.85000,30.65000,29.85000,30.50000,253000
07/08/2009,0000,30.35000,30.55000,29.90000,30.30000,220000
07/09/2009,0000,30.50000,30.50000,30.20000,30.35000,108000
07/10/2009,0000,30.30000,30.35000,30.20000,30.25000,59000
07/13/2009,0000,30.25000,30.45000,29.70000,29.80000,142000
07/14/2009,0000,29.95000,29.95000,29.75000,29.90000,103000
07/15/2009,0000,30.00000,30.30000,29.95000,30.00000,299000
07/16/2009,0000,30.10000,30.50000,30.10000,30.30000,991000
07/17/2009,0000,26.15000,26.40000,25.90000,26.00000,569000
07/20/2009,0000,25.95000,26.10000,25.90000,26.05000,176000
07/21/2009,0000,26.20000,26.30000,26.15000,26.20000,128000
07/22/2009,0000,26.35000,26.35000,26.15000,26.15000,159000
07/23/2009,0000,26.15000,26.15000,26.05000,26.10000,119000
07/24/2009,0000,26.15000,26.25000,26.10000,26.10000,121000
07/27/2009,0000,26.20000,26.20000,26.05000,26.10000,67000
07/28/2009,0000,26.25000,26.25000,26.05000,26.15000,110000
07/29/2009,0000,26.10000,26.35000,26.05000,26.25000,136000
07/30/2009,0000,26.05000,26.20000,26.00000,26.10000,85000
07/31/2009,0000,26.10000,26.20000,26.05000,26.10000,126000
08/03/2009,0000,26.10000,26.25000,26.00000,26.15000,153000
08/04/2009,0000,26.15000,26.30000,26.05000,26.05000,128000
08/05/2009,0000,26.10000,26.15000,25.85000,25.90000,98000
08/06/2009,0000,25.90000,26.10000,25.80000,26.00000,209000
08/10/2009,0000,26.10000,26.35000,26.10000,26.15000,76000
08/11/2009,0000,26.20000,27.10000,26.20000,26.80000,210000
08/12/2009,0000,27.00000,27.40000,26.80000,27.25000,157000
08/13/2009,0000,27.25000,28.45000,27.25000,28.35000,263000
08/14/2009,0000,28.20000,28.50000,27.45000,27.95000,133000
08/17/2009,0000,27.90000,27.90000,27.45000,27.70000,59000
08/18/2009,0000,27.70000,27.70000,27.30000,27.65000,127000
08/19/2009,0000,27.80000,27.80000,27.35000,27.70000,45000
08/20/2009,0000,27.60000,27.60000,26.80000,27.25000,147000
08/21/2009,0000,27.25000,27.50000,27.00000,27.50000,49000
08/24/2009,0000,27.50000,27.60000,27.20000,27.45000,52000
08/25/2009,0000,27.45000,27.45000,26.95000,27.20000,136000
08/26/2009,0000,27.20000,27.20000,26.75000,26.95000,90000
08/27/2009,0000,26.95000,26.95000,26.50000,26.60000,99000
08/28/2009,0000,26.50000,26.70000,26.30000,26.70000,94000
08/31/2009,0000,26.60000,26.60000,26.30000,26.50000,86000
09/01/2009,0000,26.40000,26.90000,26.40000,26.90000,137000
09/02/2009,0000,26.70000,26.70000,26.55000,26.70000,66000
09/03/2009,0000,26.70000,26.85000,26.70000,26.75000,55000
09/04/2009,0000,26.80000,26.90000,26.70000,26.70000,131000
09/07/2009,0000,26.75000,26.80000,26.50000,26.75000,282000
09/08/2009,0000,26.75000,26.85000,26.60000,26.70000,150000
09/09/2009,0000,26.85000,26.95000,26.70000,26.75000,95000
09/10/2009,0000,26.75000,27.00000,26.75000,26.75000,92000
09/11/2009,0000,26.75000,26.80000,26.60000,26.80000,62000
09/14/2009,0000,26.75000,26.85000,26.65000,26.80000,42000
09/15/2009,0000,26.80000,26.80000,26.60000,26.80000,237000
09/16/2009,0000,26.80000,27.30000,26.80000,27.30000,217000
09/17/2009,0000,27.40000,27.40000,27.15000,27.20000,133000
09/18/2009,0000,27.00000,27.20000,27.00000,27.15000,77000
09/21/2009,0000,27.30000,27.30000,27.10000,27.20000,45000
09/22/2009,0000,27.00000,27.20000,27.00000,27.15000,68000
09/23/2009,0000,27.15000,27.20000,27.00000,27.20000,85000
09/24/2009,0000,27.15000,27.15000,27.05000,27.10000,69000
09/25/2009,0000,27.00000,27.30000,27.00000,27.25000,170000
09/28/2009,0000,27.25000,27.25000,27.10000,27.10000,105000
09/29/2009,0000,27.10000,27.20000,27.10000,27.20000,143000
09/30/2009,0000,27.15000,27.55000,27.15000,27.55000,107000
10/01/2009,0000,27.50000,27.65000,27.30000,27.55000,164000
10/02/2009,0000,27.35000,27.60000,27.25000,27.60000,30000
10/05/2009,0000,27.80000,28.95000,27.80000,28.80000,411000
10/06/2009,0000,28.80000,28.90000,28.60000,28.85000,251000
10/07/2009,0000,28.85000,29.25000,28.85000,29.05000,212000
10/08/2009,0000,29.05000,29.10000,28.55000,28.55000,191000
10/09/2009,0000,28.60000,28.85000,28.60000,28.85000,90000
10/12/2009,0000,29.00000,29.00000,28.70000,28.70000,114000
10/13/2009,0000,28.70000,28.70000,28.50000,28.70000,127000
10/14/2009,0000,28.70000,28.80000,28.55000,28.80000,87000
10/15/2009,0000,28.80000,28.90000,28.65000,28.75000,149000
10/16/2009,0000,28.80000,28.85000,28.65000,28.75000,43000
10/19/2009,0000,28.80000,28.95000,28.80000,28.85000,124000
10/20/2009,0000,28.85000,29.05000,28.70000,28.85000,204000
10/21/2009,0000,28.85000,28.90000,28.70000,28.75000,102000
10/22/2009,0000,28.65000,28.75000,28.20000,28.45000,241000
10/23/2009,0000,28.50000,28.60000,28.35000,28.60000,37000
10/26/2009,0000,28.60000,28.60000,28.40000,28.60000,47000
10/27/2009,0000,28.50000,28.55000,28.20000,28.55000,83000
10/28/2009,0000,28.50000,28.50000,28.05000,28.35000,98000
10/29/2009,0000,28.10000,28.10000,27.25000,27.45000,219000
10/30/2009,0000,27.40000,27.40000,27.10000,27.20000,80000
11/02/2009,0000,27.00000,27.20000,26.80000,27.20000,57000
11/03/2009,0000,27.20000,27.20000,27.00000,27.05000,31000
11/04/2009,0000,27.20000,27.30000,27.05000,27.10000,50000
11/05/2009,0000,27.10000,27.10000,26.95000,27.00000,101000
11/06/2009,0000,27.05000,27.15000,26.85000,27.00000,223000
11/09/2009,0000,27.00000,27.15000,27.00000,27.00000,40000
11/10/2009,0000,27.10000,27.25000,27.00000,27.05000,56000
11/11/2009,0000,27.05000,27.20000,27.00000,27.00000,74000
11/12/2009,0000,27.00000,27.20000,27.00000,27.10000,86000
11/13/2009,0000,27.20000,27.20000,26.95000,27.05000,120000
11/16/2009,0000,27.50000,27.50000,27.15000,27.15000,106000
11/17/2009,0000,27.15000,27.20000,26.90000,26.90000,109000
11/18/2009,0000,27.30000,27.30000,26.80000,27.20000,146000
11/19/2009,0000,26.90000,27.15000,26.90000,27.00000,34000
11/20/2009,0000,27.00000,27.20000,26.90000,27.05000,84000
11/23/2009,0000,26.95000,27.15000,26.95000,27.05000,75000
11/24/2009,0000,27.05000,27.05000,26.80000,27.00000,261000
11/25/2009,0000,27.00000,27.00000,26.85000,26.90000,115000
11/26/2009,0000,27.00000,27.10000,27.00000,27.00000,84000
11/27/2009,0000,27.00000,27.00000,26.80000,26.80000,185000
11/30/2009,0000,27.30000,27.30000,26.90000,27.15000,133000
12/01/2009,0000,27.00000,27.05000,26.90000,27.00000,77000
12/02/2009,0000,27.00000,27.00000,26.95000,26.95000,62000
12/03/2009,0000,27.00000,27.10000,27.00000,27.05000,90000
12/04/2009,0000,27.05000,27.60000,27.05000,27.60000,81000
12/07/2009,0000,27.10000,27.60000,27.10000,27.60000,76000
12/08/2009,0000,27.60000,27.75000,27.40000,27.70000,115000
12/09/2009,0000,27.70000,27.80000,27.50000,27.70000,57000
12/11/2009,0000,27.90000,27.90000,27.55000,27.75000,38000
12/14/2009,0000,27.75000,27.75000,27.60000,27.60000,69000
12/15/2009,0000,27.60000,27.80000,27.60000,27.60000,65000
12/16/2009,0000,27.70000,27.80000,27.60000,27.70000,89000
12/17/2009,0000,27.80000,27.80000,27.60000,27.65000,29000
12/18/2009,0000,27.30000,27.65000,27.30000,27.65000,68000
12/21/2009,0000,27.70000,27.70000,27.40000,27.60000,45000
12/22/2009,0000,27.35000,28.40000,27.35000,28.40000,185000
12/23/2009,0000,28.30000,28.45000,27.90000,28.30000,76000
12/25/2009,0000,28.50000,28.65000,28.30000,28.60000,92000
04/02/2007,0000,21.60000,22.00000,21.50000,21.90000,204700
04/03/2007,0000,21.80000,21.80000,21.70000,21.70000,252100
04/04/2007,0000,21.80000,21.80000,21.70000,21.75000,232000
04/09/2007,0000,21.80000,22.40000,21.75000,22.40000,511400
04/10/2007,0000,22.60000,22.95000,22.10000,22.75000,673800
04/11/2007,0000,22.80000,23.00000,22.55000,22.55000,505300
04/12/2007,0000,22.50000,22.50000,22.30000,22.30000,254100
04/13/2007,0000,22.35000,22.45000,21.90000,22.00000,394400
04/16/2007,0000,22.10000,22.70000,22.10000,22.70000,337900
04/17/2007,0000,22.90000,23.60000,22.50000,22.70000,823000
04/18/2007,0000,22.60000,22.90000,22.55000,22.55000,182500
04/19/2007,0000,22.50000,22.85000,22.35000,22.35000,167400
04/20/2007,0000,22.35000,22.50000,22.35000,22.45000,136100
04/23/2007,0000,22.50000,22.80000,22.45000,22.50000,191600
04/24/2007,0000,22.50000,22.50000,22.25000,22.30000,130100
04/25/2007,0000,22.30000,22.50000,22.25000,22.30000,175500
04/26/2007,0000,22.35000,22.50000,22.30000,22.50000,206700
04/27/2007,0000,22.40000,22.50000,22.35000,22.50000,94800
04/30/2007,0000,22.60000,22.75000,22.30000,22.35000,241000
05/02/2007,0000,22.35000,22.35000,22.05000,22.10000,188600
05/03/2007,0000,22.00000,22.05000,21.40000,21.40000,251100
05/04/2007,0000,21.60000,21.60000,21.40000,21.50000,147200
05/07/2007,0000,21.40000,21.70000,21.30000,21.45000,209800
05/08/2007,0000,21.30000,21.70000,21.30000,21.65000,101800
05/09/2007,0000,21.65000,21.75000,21.40000,21.60000,79600
05/10/2007,0000,21.35000,21.60000,21.35000,21.55000,64500
05/11/2007,0000,21.40000,21.50000,21.40000,21.40000,146200
05/14/2007,0000,21.40000,21.60000,21.40000,21.45000,65500
05/15/2007,0000,21.45000,21.45000,21.30000,21.30000,140200
05/16/2007,0000,21.30000,21.50000,21.25000,21.40000,68500
05/17/2007,0000,21.40000,21.45000,21.30000,21.30000,94800
05/18/2007,0000,21.30000,21.40000,21.30000,21.40000,39300
05/21/2007,0000,21.55000,22.05000,21.55000,21.90000,318700
05/22/2007,0000,21.00000,22.00000,21.00000,21.90000,286400
05/23/2007,0000,21.90000,22.00000,21.70000,21.80000,172400
05/24/2007,0000,21.80000,22.55000,21.80000,22.40000,528500
05/25/2007,0000,22.30000,22.45000,22.00000,22.40000,189600
05/28/2007,0000,22.50000,23.15000,22.20000,22.55000,631400
05/29/2007,0000,22.60000,22.60000,22.15000,22.30000,241000
05/30/2007,0000,22.60000,22.75000,22.20000,22.20000,212800
05/31/2007,0000,22.30000,22.40000,22.00000,22.40000,223900
06/01/2007,0000,22.20000,22.50000,22.10000,22.20000,222900
06/04/2007,0000,22.50000,22.50000,22.20000,22.35000,135100
06/05/2007,0000,22.35000,22.35000,22.00000,22.10000,106900
06/06/2007,0000,22.10000,22.10000,21.75000,22.05000,194600
06/07/2007,0000,22.00000,22.10000,21.70000,22.00000,152300
06/08/2007,0000,21.80000,22.00000,21.65000,21.80000,141200
06/11/2007,0000,22.00000,22.00000,21.75000,21.75000,137100
06/12/2007,0000,23.25000,23.25000,23.25000,23.25000,661700
06/13/2007,0000,24.85000,24.85000,24.85000,24.85000,960200
06/14/2007,0000,26.55000,26.55000,25.65000,25.90000,5244200
06/15/2007,0000,25.90000,26.60000,25.10000,25.90000,1626000
06/20/2007,0000,26.00000,26.00000,24.70000,24.90000,1015700
06/21/2007,0000,24.70000,25.00000,24.50000,24.70000,554700
06/22/2007,0000,25.90000,26.40000,25.50000,26.40000,777700
06/25/2007,0000,30.15000,30.15000,29.90000,30.15000,1728900
06/26/2007,0000,32.25000,32.25000,30.50000,32.25000,5367200
06/27/2007,0000,32.35000,32.35000,30.95000,31.40000,2273600
06/28/2007,0000,31.40000,33.30000,31.40000,32.45000,2226200
06/29/2007,0000,33.10000,33.65000,30.60000,31.00000,1779300
07/02/2007,0000,31.20000,31.50000,30.10000,30.80000,977400
07/03/2007,0000,31.50000,32.30000,30.90000,31.25000,1044000
07/04/2007,0000,31.50000,31.75000,30.00000,30.60000,1368800
07/05/2007,0000,30.90000,32.00000,30.90000,31.30000,1453500
07/06/2007,0000,31.50000,31.90000,30.40000,31.30000,1424200
07/09/2007,0000,31.60000,31.75000,31.15000,31.30000,1124700
07/10/2007,0000,31.30000,33.20000,31.25000,31.80000,1606800
07/11/2007,0000,31.80000,31.80000,31.20000,31.30000,941100
07/12/2007,0000,31.50000,32.50000,31.30000,31.65000,1116600
07/13/2007,0000,32.10000,32.30000,31.40000,31.40000,820000
07/16/2007,0000,31.40000,31.45000,30.60000,30.70000,910800
07/17/2007,0000,31.00000,31.40000,31.00000,31.35000,472000
07/18/2007,0000,31.30000,32.00000,31.05000,31.45000,958200
07/19/2007,0000,31.15000,31.80000,31.05000,31.05000,783700
07/20/2007,0000,31.90000,31.90000,31.20000,31.30000,413500
07/23/2007,0000,31.30000,31.60000,31.25000,31.30000,442800
07/24/2007,0000,31.50000,33.45000,31.50000,31.80000,2260400
07/25/2007,0000,31.80000,32.10000,31.50000,31.70000,684900
07/26/2007,0000,32.00000,32.20000,30.00000,30.00000,670700
07/27/2007,0000,27.90000,29.30000,27.90000,27.90000,663700
07/30/2007,0000,27.00000,28.50000,27.00000,27.55000,540600
07/31/2007,0000,28.30000,29.20000,28.10000,28.70000,510400
08/01/2007,0000,29.20000,29.20000,28.00000,28.05000,488200
08/02/2007,0000,28.50000,28.60000,27.00000,27.00000,568900
08/03/2007,0000,27.50000,27.65000,27.10000,27.30000,188600
08/06/2007,0000,27.30000,28.00000,27.30000,27.50000,327800
08/07/2007,0000,27.90000,28.70000,27.90000,28.00000,788800
08/08/2007,0000,26.85000,26.85000,26.05000,26.60000,497000
08/09/2007,0000,26.70000,26.85000,26.30000,26.30000,393000
08/10/2007,0000,25.50000,26.00000,25.50000,25.70000,227000
08/14/2007,0000,25.20000,25.70000,25.15000,25.30000,86000
08/15/2007,0000,25.00000,25.30000,24.15000,24.20000,177000
08/16/2007,0000,23.00000,23.90000,22.55000,22.80000,400000
08/17/2007,0000,22.80000,23.40000,22.50000,23.05000,361000
08/20/2007,0000,24.35000,24.35000,23.60000,23.80000,167000
08/21/2007,0000,24.00000,24.40000,23.85000,23.90000,149000
08/22/2007,0000,24.00000,24.00000,23.70000,23.95000,68000
08/23/2007,0000,24.15000,24.25000,24.00000,24.25000,87000
08/24/2007,0000,24.25000,24.25000,23.90000,24.00000,86000
08/27/2007,0000,24.20000,24.20000,23.90000,23.90000,79000
08/28/2007,0000,23.90000,23.90000,23.35000,23.60000,58000
08/29/2007,0000,23.30000,24.70000,22.70000,24.60000,182000
08/30/2007,0000,24.80000,25.40000,24.70000,24.70000,219000
08/31/2007,0000,24.90000,25.00000,24.75000,24.85000,136000
09/03/2007,0000,25.30000,25.30000,24.85000,24.95000,99000
09/04/2007,0000,26.00000,26.00000,25.10000,25.15000,138000
09/05/2007,0000,25.30000,25.45000,24.85000,24.85000,111000
09/06/2007,0000,24.50000,25.00000,24.50000,24.90000,58000
09/07/2007,0000,24.95000,24.95000,24.50000,24.90000,45000
09/10/2007,0000,24.20000,24.60000,24.20000,24.50000,52000
09/11/2007,0000,24.35000,24.90000,24.20000,24.60000,146000
09/12/2007,0000,24.80000,24.80000,24.35000,24.60000,53000
09/13/2007,0000,24.40000,24.60000,24.30000,24.55000,32000
09/14/2007,0000,24.60000,24.60000,24.45000,24.50000,39000
09/17/2007,0000,24.50000,24.50000,24.35000,24.45000,41000
09/19/2007,0000,24.65000,24.65000,24.10000,24.10000,79000
09/20/2007,0000,24.10000,24.40000,23.70000,23.90000,120000
09/21/2007,0000,23.90000,23.90000,23.60000,23.70000,42000
09/26/2007,0000,23.90000,24.15000,23.50000,24.15000,90000
09/27/2007,0000,24.15000,24.20000,24.00000,24.20000,42000
09/28/2007,0000,24.60000,24.65000,24.10000,24.40000,168000
10/01/2007,0000,24.45000,25.60000,24.45000,25.15000,215000
10/02/2007,0000,25.40000,25.50000,25.00000,25.10000,259000
10/03/2007,0000,25.10000,25.25000,24.85000,25.05000,90000
10/04/2007,0000,25.10000,25.10000,24.95000,25.00000,96000
10/05/2007,0000,25.00000,25.10000,24.80000,25.10000,91000
10/08/2007,0000,25.00000,25.00000,24.80000,25.00000,55000
10/09/2007,0000,25.20000,25.20000,24.80000,25.15000,194000
10/11/2007,0000,25.15000,25.50000,25.15000,25.50000,130000
10/12/2007,0000,25.50000,26.00000,25.35000,25.85000,359000
10/15/2007,0000,26.60000,27.65000,26.60000,27.65000,1372000
10/16/2007,0000,27.75000,27.90000,27.20000,27.30000,980000
10/17/2007,0000,27.40000,27.80000,27.00000,27.25000,443000
10/18/2007,0000,27.50000,27.50000,27.00000,27.05000,250000
10/19/2007,0000,27.05000,27.05000,26.40000,27.05000,284000
10/22/2007,0000,26.05000,26.80000,26.05000,26.60000,132000
10/23/2007,0000,26.20000,26.75000,26.20000,26.60000,153000
10/24/2007,0000,26.80000,26.85000,26.20000,26.20000,143000
10/25/2007,0000,26.20000,26.40000,25.75000,25.90000,112000
10/26/2007,0000,25.90000,26.30000,25.50000,26.10000,136000
10/29/2007,0000,26.10000,26.20000,25.80000,25.80000,134000
10/30/2007,0000,26.00000,26.00000,25.00000,25.15000,177000
10/31/2007,0000,25.20000,25.70000,24.85000,25.60000,211000
11/01/2007,0000,25.60000,25.60000,24.80000,25.00000,114000
11/02/2007,0000,24.50000,24.90000,24.00000,24.00000,251000
11/05/2007,0000,24.20000,24.30000,24.00000,24.30000,60000
11/06/2007,0000,24.30000,24.30000,24.05000,24.20000,35000
11/07/2007,0000,24.05000,24.35000,24.05000,24.25000,71000
11/08/2007,0000,23.40000,24.20000,22.60000,22.80000,416000
11/09/2007,0000,23.00000,23.00000,22.30000,22.90000,129000
11/12/2007,0000,22.10000,22.50000,22.00000,22.30000,130000
11/13/2007,0000,22.30000,22.30000,21.85000,22.30000,118000
11/14/2007,0000,22.60000,23.10000,22.50000,22.70000,118000
11/15/2007,0000,22.50000,22.50000,22.30000,22.30000,21000
11/16/2007,0000,22.10000,22.50000,22.00000,22.50000,49000
11/19/2007,0000,22.50000,22.50000,22.50000,22.50000,9000
11/20/2007,0000,22.00000,22.30000,22.00000,22.30000,42000
11/21/2007,0000,22.30000,22.50000,22.30000,22.50000,21000
11/22/2007,0000,22.40000,22.40000,22.00000,22.40000,14000
11/23/2007,0000,22.60000,22.80000,22.20000,22.45000,14000
11/26/2007,0000,22.50000,22.50000,22.20000,22.20000,26000
11/27/2007,0000,21.80000,21.80000,21.40000,21.45000,96000
11/28/2007,0000,21.45000,21.70000,21.45000,21.55000,50000
11/29/2007,0000,21.55000,22.00000,21.55000,21.55000,16000
11/30/2007,0000,21.55000,21.55000,21.10000,21.50000,42000
12/03/2007,0000,21.60000,21.80000,21.60000,21.65000,32000
12/04/2007,0000,21.70000,21.70000,21.50000,21.70000,83000
12/05/2007,0000,21.70000,22.50000,21.50000,22.50000,38000
12/06/2007,0000,22.80000,23.00000,21.50000,21.90000,40000
12/07/2007,0000,22.00000,22.50000,21.90000,22.00000,29000
12/10/2007,0000,22.10000,22.15000,22.05000,22.05000,15000
12/11/2007,0000,21.90000,22.15000,21.75000,22.15000,15000
12/12/2007,0000,22.10000,22.10000,21.80000,21.80000,23000
12/13/2007,0000,21.80000,21.90000,21.05000,21.75000,50000
12/14/2007,0000,21.70000,21.70000,20.40000,20.40000,68000
12/17/2007,0000,20.40000,20.50000,19.50000,19.50000,118000
12/18/2007,0000,18.15000,19.50000,18.15000,18.90000,237000
12/19/2007,0000,18.10000,19.05000,18.10000,18.80000,123000
12/20/2007,0000,18.50000,19.30000,18.50000,18.85000,113000
12/21/2007,0000,19.00000,20.00000,19.00000,19.00000,151000
12/24/2007,0000,19.10000,19.85000,19.10000,19.85000,16000
12/25/2007,0000,19.50000,19.75000,19.20000,19.60000,36000
12/26/2007,0000,19.30000,19.70000,19.30000,19.50000,17000
12/27/2007,0000,19.65000,20.00000,19.65000,19.95000,19000
12/28/2007,0000,19.80000,20.00000,19.80000,20.00000,42000
12/31/2007,0000,20.00000,20.30000,20.00000,20.00000,93000
01/02/2008,0000,20.00000,20.15000,19.80000,19.90000,100000
01/03/2008,0000,19.00000,19.80000,19.00000,19.50000,78000
01/04/2008,0000,19.75000,19.95000,19.60000,19.60000,43000
01/07/2008,0000,19.50000,19.50000,19.00000,19.05000,80000
01/08/2008,0000,19.10000,19.50000,19.10000,19.25000,51000
01/09/2008,0000,19.25000,19.40000,19.00000,19.35000,52000
01/10/2008,0000,19.50000,19.60000,19.35000,19.60000,70000
01/11/2008,0000,19.60000,19.90000,19.50000,19.60000,36000
01/14/2008,0000,20.80000,20.80000,19.80000,20.30000,54000
01/15/2008,0000,20.50000,21.30000,20.50000,20.85000,115000
01/16/2008,0000,20.90000,20.90000,20.20000,20.25000,44000
01/17/2008,0000,20.20000,20.20000,20.00000,20.10000,32000
01/18/2008,0000,20.00000,20.40000,19.50000,20.40000,29000
01/21/2008,0000,20.20000,20.30000,20.10000,20.30000,21000
01/22/2008,0000,19.50000,20.00000,18.90000,18.90000,101000
01/23/2008,0000,18.95000,19.20000,18.40000,18.40000,69000
01/24/2008,0000,18.50000,19.50000,18.40000,18.50000,141000
01/25/2008,0000,18.50000,19.20000,18.50000,19.20000,157000
01/28/2008,0000,19.00000,19.00000,18.30000,18.35000,82000
01/29/2008,0000,18.50000,18.70000,18.30000,18.70000,51000
01/30/2008,0000,18.70000,18.85000,18.10000,18.85000,38000
01/31/2008,0000,18.50000,18.60000,17.90000,18.60000,87000
02/01/2008,0000,18.60000,19.00000,18.30000,18.60000,41000
02/12/2008,0000,18.80000,19.00000,18.60000,18.60000,65000
02/13/2008,0000,18.50000,18.60000,18.50000,18.50000,67000
02/14/2008,0000,19.00000,19.00000,18.75000,19.00000,17000
02/15/2008,0000,18.50000,19.00000,18.50000,19.00000,12000
02/18/2008,0000,19.05000,19.50000,18.70000,19.45000,57000
02/19/2008,0000,19.45000,19.50000,19.05000,19.40000,34000
02/20/2008,0000,19.25000,19.30000,19.20000,19.30000,23000
02/21/2008,0000,19.40000,19.50000,19.20000,19.50000,140000
02/22/2008,0000,19.50000,19.80000,19.40000,19.50000,24000
02/25/2008,0000,19.60000,19.90000,19.60000,19.90000,38000
02/26/2008,0000,20.10000,20.75000,20.05000,20.35000,121000
02/27/2008,0000,20.40000,20.75000,20.40000,20.40000,38000
02/29/2008,0000,20.40000,20.70000,20.20000,20.30000,100000
03/03/2008,0000,19.90000,20.55000,19.80000,20.50000,50000
03/04/2008,0000,20.70000,20.95000,20.60000,20.65000,98000
03/05/2008,0000,20.80000,21.30000,20.80000,21.10000,103000
03/06/2008,0000,21.50000,21.70000,21.10000,21.45000,95000
03/07/2008,0000,21.45000,21.60000,21.30000,21.30000,98000
03/10/2008,0000,21.50000,21.50000,20.70000,21.30000,85000
03/11/2008,0000,20.70000,21.20000,20.70000,21.20000,104000
03/12/2008,0000,21.70000,22.00000,21.50000,21.50000,101000
03/13/2008,0000,21.50000,21.50000,21.10000,21.30000,44000
03/14/2008,0000,21.30000,21.40000,21.10000,21.20000,42000
03/18/2008,0000,21.55000,21.55000,21.45000,21.45000,22000
03/19/2008,0000,21.50000,22.10000,21.45000,21.45000,74000
03/20/2008,0000,21.20000,21.35000,21.05000,21.20000,102000
03/21/2008,0000,21.20000,21.90000,21.20000,21.45000,168000
03/25/2008,0000,23.95000,24.55000,23.60000,23.60000,750000
03/26/2008,0000,23.60000,24.40000,23.30000,24.20000,283000
03/27/2008,0000,24.20000,24.40000,23.20000,23.60000,154000
03/28/2008,0000,23.65000,24.05000,23.65000,24.00000,36000
03/31/2008,0000,24.00000,24.10000,23.60000,23.95000,59000
04/01/2008,0000,23.95000,24.10000,23.60000,24.00000,132000
04/02/2008,0000,24.40000,25.10000,24.40000,24.90000,280000
04/03/2008,0000,25.30000,25.40000,24.80000,25.10000,221000
04/07/2008,0000,25.00000,25.40000,24.85000,25.25000,89000
04/08/2008,0000,25.40000,25.40000,24.95000,25.00000,83000
04/09/2008,0000,25.00000,25.40000,24.90000,25.05000,128000
04/10/2008,0000,25.00000,25.05000,24.40000,24.90000,242000
04/11/2008,0000,25.00000,25.00000,24.60000,24.70000,146000
04/14/2008,0000,24.70000,25.00000,24.70000,24.80000,98000
04/15/2008,0000,25.00000,26.00000,25.00000,25.60000,285000
04/16/2008,0000,25.95000,26.35000,25.90000,26.05000,354000
04/17/2008,0000,26.35000,26.40000,25.50000,25.70000,205000
04/18/2008,0000,25.75000,26.05000,25.45000,25.95000,246000
04/21/2008,0000,26.50000,26.50000,25.80000,26.00000,190000
04/22/2008,0000,26.00000,26.25000,26.00000,26.00000,162000
04/23/2008,0000,26.05000,26.05000,25.60000,25.70000,191000
04/24/2008,0000,25.70000,25.90000,25.60000,25.75000,186000
04/25/2008,0000,26.10000,26.65000,26.10000,26.50000,381000
04/28/2008,0000,27.00000,27.00000,26.50000,26.85000,312000
04/29/2008,0000,26.85000,26.90000,25.90000,26.40000,287000
04/30/2008,0000,26.10000,26.40000,26.00000,26.35000,105000
05/02/2008,0000,26.35000,26.45000,26.10000,26.15000,136000
05/05/2008,0000,26.20000,26.45000,26.05000,26.25000,75000
05/06/2008,0000,26.25000,26.30000,26.05000,26.15000,131000
05/07/2008,0000,26.15000,26.30000,26.10000,26.20000,67000
05/08/2008,0000,26.05000,26.20000,26.00000,26.15000,170000
05/09/2008,0000,26.10000,27.00000,25.95000,26.60000,289000
05/12/2008,0000,26.60000,26.90000,26.60000,26.75000,149000
05/13/2008,0000,26.85000,28.60000,26.85000,27.35000,705000
05/14/2008,0000,27.35000,27.55000,27.05000,27.30000,122000
05/15/2008,0000,27.40000,27.55000,27.15000,27.35000,148000
05/16/2008,0000,27.35000,27.60000,27.25000,27.40000,155000
05/19/2008,0000,27.50000,27.50000,27.15000,27.40000,142000
05/20/2008,0000,27.40000,27.65000,26.50000,26.95000,351000
05/21/2008,0000,26.60000,26.75000,26.35000,26.55000,242000
05/22/2008,0000,26.70000,28.00000,26.70000,27.60000,645000
05/23/2008,0000,27.70000,28.00000,27.00000,27.40000,256000
05/26/2008,0000,27.30000,27.80000,26.80000,27.00000,183000
05/27/2008,0000,27.00000,27.20000,26.80000,27.00000,150000
05/28/2008,0000,27.00000,27.30000,26.80000,26.90000,158000
05/29/2008,0000,27.00000,27.00000,26.70000,26.95000,118000
05/30/2008,0000,27.40000,27.40000,26.85000,27.25000,361000
06/02/2008,0000,27.50000,28.50000,27.50000,28.10000,588000
06/03/2008,0000,28.30000,29.25000,28.30000,28.90000,878000
06/04/2008,0000,29.10000,29.10000,28.10000,28.45000,225000
06/05/2008,0000,28.40000,28.40000,28.10000,28.35000,86000
06/06/2008,0000,28.35000,28.50000,28.10000,28.15000,123000
06/10/2008,0000,28.00000,28.00000,27.00000,27.00000,161000
06/11/2008,0000,27.00000,27.00000,25.60000,26.30000,303000
06/12/2008,0000,25.65000,25.70000,25.00000,25.00000,202000
06/13/2008,0000,25.10000,25.90000,25.10000,25.50000,109000
06/16/2008,0000,26.20000,26.25000,25.60000,25.65000,93000
06/17/2008,0000,25.90000,26.25000,25.70000,26.15000,68000
06/18/2008,0000,25.90000,26.45000,25.90000,26.40000,71000
06/19/2008,0000,26.40000,26.40000,26.00000,26.25000,26000
06/20/2008,0000,26.25000,26.25000,25.60000,25.70000,59000
06/23/2008,0000,25.50000,25.95000,25.40000,25.80000,49000
06/24/2008,0000,26.00000,26.20000,25.65000,25.70000,37000
06/25/2008,0000,25.70000,25.70000,25.30000,25.70000,83000
06/26/2008,0000,25.40000,25.75000,25.40000,25.75000,48000
06/27/2008,0000,25.05000,25.30000,24.90000,24.95000,184000
06/30/2008,0000,25.00000,25.50000,24.90000,24.90000,101000
07/01/2008,0000,25.30000,25.30000,24.30000,24.50000,203000
07/02/2008,0000,24.90000,24.95000,24.50000,24.65000,64000
07/03/2008,0000,24.50000,25.00000,24.30000,25.00000,105000
07/04/2008,0000,25.00000,25.45000,24.30000,24.50000,87000
07/07/2008,0000,24.90000,24.90000,24.50000,24.60000,48000
07/08/2008,0000,24.60000,24.90000,24.30000,24.40000,107000
07/09/2008,0000,24.70000,25.50000,24.50000,24.60000,201000
07/10/2008,0000,22.40000,23.10000,22.05000,22.80000,133000
07/11/2008,0000,22.80000,23.50000,22.65000,23.30000,77000
07/14/2008,0000,23.30000,23.50000,22.90000,22.90000,28000
07/15/2008,0000,22.75000,22.80000,22.30000,22.50000,77000
07/16/2008,0000,22.50000,23.50000,22.30000,22.50000,53000
07/17/2008,0000,23.40000,23.40000,22.65000,22.90000,41000
07/18/2008,0000,22.90000,22.90000,22.35000,22.40000,68000
07/21/2008,0000,22.55000,22.90000,22.55000,22.60000,61000
07/22/2008,0000,22.90000,23.40000,22.90000,23.10000,60000
07/23/2008,0000,23.50000,24.30000,23.50000,23.95000,118000
07/24/2008,0000,24.40000,24.40000,23.95000,24.05000,33000
07/25/2008,0000,24.00000,24.00000,23.20000,23.50000,74000
07/29/2008,0000,23.55000,23.70000,23.50000,23.50000,27000
07/30/2008,0000,23.60000,24.20000,23.60000,23.80000,55000
07/31/2008,0000,24.00000,24.15000,23.80000,24.00000,143000
08/01/2008,0000,24.00000,24.00000,23.65000,23.80000,15000
08/04/2008,0000,23.80000,23.90000,23.50000,23.70000,37000
08/05/2008,0000,23.50000,23.60000,23.30000,23.30000,46000
08/06/2008,0000,23.60000,23.80000,23.10000,23.70000,88000
08/07/2008,0000,23.80000,23.90000,23.70000,23.80000,25000
08/08/2008,0000,23.80000,24.15000,23.80000,24.00000,189000
08/11/2008,0000,24.35000,24.35000,23.50000,24.00000,76000
08/12/2008,0000,24.10000,24.15000,23.90000,23.90000,53000
08/13/2008,0000,23.70000,24.00000,23.70000,24.00000,16000
08/14/2008,0000,24.00000,24.20000,23.95000,24.20000,66000
08/15/2008,0000,24.00000,24.00000,24.00000,24.00000,10000
08/18/2008,0000,24.00000,24.00000,23.50000,23.65000,27000
08/19/2008,0000,23.60000,23.65000,23.50000,23.65000,17000
08/20/2008,0000,23.30000,23.90000,23.30000,23.75000,18000
08/21/2008,0000,23.75000,23.80000,23.60000,23.80000,55000
08/22/2008,0000,23.80000,23.90000,23.70000,23.75000,37000
08/25/2008,0000,24.00000,24.70000,23.90000,24.65000,183000
08/26/2008,0000,24.25000,24.85000,24.25000,24.70000,108000
08/27/2008,0000,25.00000,25.20000,24.90000,25.10000,243000
08/28/2008,0000,25.10000,25.25000,24.60000,25.00000,71000
08/29/2008,0000,25.10000,25.10000,24.65000,24.75000,57000
09/01/2008,0000,24.65000,24.65000,24.00000,24.50000,144000
09/02/2008,0000,24.20000,24.25000,24.00000,24.20000,50000
09/03/2008,0000,24.00000,24.15000,23.55000,23.55000,53000
09/04/2008,0000,23.50000,23.50000,22.60000,22.75000,92000
09/05/2008,0000,21.90000,22.75000,21.90000,22.40000,92000
09/08/2008,0000,23.00000,23.50000,23.00000,23.35000,51000
09/09/2008,0000,23.35000,23.45000,23.00000,23.30000,49000
09/10/2008,0000,23.50000,24.00000,23.50000,23.70000,54000
09/11/2008,0000,24.00000,24.00000,23.30000,23.50000,60000
09/12/2008,0000,23.60000,23.90000,23.30000,23.90000,46000
09/15/2008,0000,23.80000,23.80000,23.05000,23.15000,43000
09/16/2008,0000,22.55000,22.55000,21.60000,22.00000,143000
09/17/2008,0000,22.50000,23.00000,21.30000,21.95000,160000
09/18/2008,0000,20.90000,21.40000,20.45000,21.40000,382000
09/19/2008,0000,21.50000,22.40000,21.50000,22.40000,127000
09/22/2008,0000,22.75000,22.75000,22.15000,22.15000,123000
09/23/2008,0000,22.10000,22.35000,22.10000,22.35000,35000
09/24/2008,0000,22.20000,22.35000,22.00000,22.10000,62000
09/25/2008,0000,22.00000,22.30000,22.00000,22.00000,103000
09/26/2008,0000,22.30000,22.30000,20.90000,21.50000,134000
09/30/2008,0000,20.00000,20.80000,20.00000,20.10000,200000
10/01/2008,0000,20.30000,20.80000,20.30000,20.80000,26000
10/02/2008,0000,20.90000,21.00000,20.30000,20.90000,50000
10/03/2008,0000,20.30000,21.00000,20.30000,21.00000,48000
10/06/2008,0000,20.30000,20.75000,20.30000,20.75000,5000
10/07/2008,0000,20.20000,21.00000,20.20000,21.00000,41000
10/08/2008,0000,20.50000,20.55000,19.80000,20.15000,146000
10/09/2008,0000,20.75000,20.75000,20.15000,20.30000,37000
10/13/2008,0000,19.60000,19.90000,19.60000,19.65000,114000
10/14/2008,0000,20.35000,21.00000,20.35000,20.75000,89000
10/15/2008,0000,20.50000,20.50000,20.10000,20.40000,45000
10/16/2008,0000,19.70000,19.95000,19.70000,19.70000,131000
10/17/2008,0000,19.70000,19.80000,19.50000,19.70000,51000
10/20/2008,0000,19.65000,19.65000,19.25000,19.60000,33000
10/21/2008,0000,19.90000,19.90000,19.40000,19.60000,57000
10/22/2008,0000,19.30000,19.90000,19.30000,19.60000,26000
10/23/2008,0000,18.95000,19.35000,18.95000,19.25000,294000
10/24/2008,0000,18.80000,18.80000,18.60000,18.60000,116000
10/27/2008,0000,17.30000,18.10000,17.30000,17.80000,121000
10/28/2008,0000,17.00000,18.00000,17.00000,18.00000,95000
10/29/2008,0000,18.60000,18.80000,17.95000,18.15000,118000
10/30/2008,0000,18.15000,19.10000,18.15000,19.00000,94000
10/31/2008,0000,19.20000,19.20000,18.35000,18.55000,90000
11/03/2008,0000,18.65000,18.90000,18.55000,18.90000,57000
11/04/2008,0000,19.00000,19.00000,18.60000,18.75000,16000
11/05/2008,0000,18.75000,19.00000,18.50000,18.90000,39000
11/06/2008,0000,18.55000,18.70000,18.50000,18.65000,13000
11/07/2008,0000,18.40000,18.90000,18.40000,18.90000,30000
11/10/2008,0000,18.90000,19.00000,18.45000,18.95000,56000
11/11/2008,0000,18.80000,18.80000,18.00000,18.35000,222000
11/12/2008,0000,18.00000,18.25000,17.80000,18.05000,157000
11/13/2008,0000,18.00000,18.00000,17.50000,18.00000,172000
11/14/2008,0000,18.00000,18.10000,17.80000,17.95000,88000
11/17/2008,0000,18.00000,18.25000,17.80000,18.05000,243000
11/18/2008,0000,18.05000,18.25000,17.90000,17.90000,291000
11/19/2008,0000,18.80000,18.80000,18.20000,18.40000,154000
11/20/2008,0000,17.90000,18.20000,17.80000,18.00000,69000
11/21/2008,0000,18.15000,18.60000,18.10000,18.45000,233000
11/24/2008,0000,18.60000,19.10000,18.45000,18.85000,359000
11/25/2008,0000,19.20000,19.40000,18.80000,19.00000,563000
11/26/2008,0000,19.00000,19.20000,18.85000,19.10000,175000
11/27/2008,0000,19.20000,19.40000,19.00000,19.30000,387000
11/28/2008,0000,19.30000,19.30000,18.95000,19.00000,178000
12/01/2008,0000,19.00000,19.65000,19.00000,19.40000,337000
12/02/2008,0000,19.05000,19.20000,18.95000,19.15000,118000
12/03/2008,0000,19.35000,20.00000,19.30000,19.70000,146000
12/04/2008,0000,20.00000,20.00000,18.90000,19.20000,197000
12/05/2008,0000,19.00000,19.20000,18.90000,19.20000,58000
12/08/2008,0000,19.20000,19.75000,19.20000,19.65000,87000
12/09/2008,0000,19.65000,20.00000,19.65000,19.75000,87000
12/10/2008,0000,19.95000,20.60000,19.90000,20.60000,174000
12/11/2008,0000,20.60000,21.85000,20.55000,21.35000,200000
12/12/2008,0000,21.35000,21.35000,20.30000,20.85000,157000
12/15/2008,0000,20.85000,21.40000,20.85000,21.00000,89000
12/16/2008,0000,21.00000,21.30000,20.75000,21.25000,44000
12/17/2008,0000,21.25000,21.45000,21.00000,21.25000,81000
12/18/2008,0000,21.05000,21.45000,21.05000,21.25000,63000
12/19/2008,0000,21.30000,21.45000,21.15000,21.45000,96000
12/22/2008,0000,21.55000,22.00000,21.00000,21.40000,192000
12/23/2008,0000,21.05000,21.40000,20.80000,21.00000,161000
12/24/2008,0000,20.80000,21.25000,20.80000,21.20000,25000
12/25/2008,0000,21.20000,21.35000,21.10000,21.30000,33000
12/26/2008,0000,21.30000,22.00000,21.30000,21.70000,192000
12/29/2008,0000,22.00000,22.10000,21.70000,21.80000,49000
12/30/2008,0000,22.20000,22.30000,22.00000,22.30000,123000
12/31/2008,0000,22.40000,22.40000,22.10000,22.30000,47000
01/05/2009,0000,22.50000,22.65000,22.15000,22.35000,74000
01/06/2009,0000,22.00000,22.45000,22.00000,22.35000,74000
01/07/2009,0000,22.50000,22.65000,22.20000,22.60000,124000
01/08/2009,0000,21.90000,22.50000,21.90000,22.30000,50000
01/09/2009,0000,22.05000,22.40000,22.05000,22.30000,34000
01/12/2009,0000,22.50000,22.75000,22.50000,22.60000,44000
01/13/2009,0000,22.30000,22.50000,22.10000,22.50000,93000
01/14/2009,0000,22.60000,22.80000,22.50000,22.50000,25000
01/15/2009,0000,22.20000,22.40000,22.00000,22.20000,65000
01/16/2009,0000,22.30000,22.50000,22.20000,22.40000,82000
01/19/2009,0000,22.60000,22.60000,22.45000,22.45000,41000
01/20/2009,0000,22.50000,22.60000,22.30000,22.50000,54000
01/21/2009,0000,22.50000,23.30000,22.50000,23.20000,253000
02/02/2009,0000,23.20000,23.20000,22.90000,23.00000,68000
02/03/2009,0000,23.00000,23.05000,22.90000,22.90000,35000
02/04/2009,0000,22.90000,23.10000,22.90000,23.00000,68000
02/05/2009,0000,22.80000,23.00000,22.80000,22.95000,33000
02/06/2009,0000,23.20000,23.20000,23.00000,23.10000,39000
02/09/2009,0000,23.50000,23.95000,23.40000,23.50000,159000
02/10/2009,0000,23.70000,23.70000,23.20000,23.30000,109000
02/11/2009,0000,23.10000,23.30000,23.00000,23.30000,75000
02/12/2009,0000,23.20000,23.30000,23.15000,23.20000,49000
02/13/2009,0000,23.15000,23.35000,23.15000,23.35000,102000
02/16/2009,0000,23.35000,23.40000,23.15000,23.35000,71000
02/17/2009,0000,23.20000,23.20000,23.00000,23.10000,87000
02/18/2009,0000,22.80000,23.00000,22.80000,23.00000,87000
02/19/2009,0000,23.00000,23.20000,22.90000,23.20000,76000
02/20/2009,0000,23.10000,23.10000,22.85000,23.05000,93000
02/23/2009,0000,23.00000,23.20000,22.85000,23.20000,75000
02/24/2009,0000,23.25000,23.45000,23.10000,23.20000,91000
02/25/2009,0000,23.30000,23.30000,23.00000,23.15000,168000
02/26/2009,0000,23.30000,23.30000,23.15000,23.20000,83000
02/27/2009,0000,23.20000,23.50000,23.15000,23.45000,131000
03/02/2009,0000,23.40000,23.50000,23.10000,23.15000,74000
03/03/2009,0000,23.00000,23.10000,22.85000,23.10000,92000
03/04/2009,0000,23.20000,23.40000,23.10000,23.40000,54000
03/05/2009,0000,23.45000,23.45000,23.30000,23.40000,48000
03/06/2009,0000,23.30000,23.55000,23.30000,23.35000,57000
03/09/2009,0000,23.60000,24.45000,23.60000,24.15000,222000
03/10/2009,0000,24.10000,24.10000,23.75000,24.00000,124000
03/11/2009,0000,24.10000,24.60000,24.10000,24.40000,118000
03/12/2009,0000,24.50000,24.65000,24.20000,24.25000,50000
03/13/2009,0000,24.45000,24.65000,24.20000,24.60000,153000
03/16/2009,0000,24.60000,24.85000,24.55000,24.75000,163000
03/17/2009,0000,24.70000,25.00000,24.70000,24.80000,133000
03/18/2009,0000,25.00000,25.00000,24.50000,24.65000,92000
03/19/2009,0000,24.65000,24.85000,24.60000,24.65000,87000
03/20/2009,0000,24.50000,24.60000,24.25000,24.50000,58000
03/23/2009,0000,24.50000,24.70000,24.50000,24.60000,52000
03/24/2009,0000,24.90000,25.05000,24.90000,24.95000,258000
03/25/2009,0000,24.95000,25.60000,24.95000,25.55000,193000
03/26/2009,0000,25.70000,25.70000,25.35000,25.70000,139000
03/27/2009,0000,25.60000,26.00000,25.05000,25.65000,130000
03/30/2009,0000,25.60000,25.60000,24.80000,25.15000,299000
03/31/2009,0000,25.10000,25.20000,24.85000,25.15000,97000
04/01/2009,0000,25.15000,25.60000,25.15000,25.60000,124000
04/02/2009,0000,25.80000,26.00000,25.40000,26.00000,206000
04/03/2009,0000,26.20000,26.25000,26.00000,26.25000,215000
04/06/2009,0000,26.25000,26.90000,26.25000,26.70000,192000
04/07/2009,0000,26.35000,26.70000,26.35000,26.50000,86000
04/08/2009,0000,26.50000,26.65000,26.40000,26.40000,138000
04/09/2009,0000,26.40000,26.55000,26.35000,26.55000,157000
04/10/2009,0000,26.60000,26.90000,26.60000,26.75000,322000
04/13/2009,0000,26.75000,26.80000,26.50000,26.50000,99000
04/14/2009,0000,26.50000,26.65000,26.30000,26.50000,134000
04/15/2009,0000,26.50000,26.50000,26.20000,26.40000,198000
04/16/2009,0000,26.50000,26.55000,26.40000,26.40000,124000
04/17/2009,0000,26.50000,26.60000,25.50000,25.75000,420000
04/20/2009,0000,25.75000,26.25000,25.50000,26.00000,179000
04/21/2009,0000,26.20000,27.60000,26.20000,27.50000,478000
04/22/2009,0000,27.80000,29.00000,27.50000,28.40000,448000
04/23/2009,0000,28.60000,28.70000,28.10000,28.10000,277000
04/24/2009,0000,28.35000,29.20000,28.35000,28.50000,536000
04/27/2009,0000,28.50000,28.55000,27.60000,27.75000,293000
04/28/2009,0000,27.75000,27.95000,27.00000,27.40000,267000
04/29/2009,0000,27.40000,28.00000,27.15000,27.45000,290000
04/30/2009,0000,28.45000,29.25000,27.70000,28.60000,650000
05/04/2009,0000,29.00000,29.25000,28.25000,28.75000,753000
05/05/2009,0000,29.00000,29.00000,28.20000,28.20000,338000
05/06/2009,0000,28.20000,28.75000,28.00000,28.60000,208000
05/07/2009,0000,28.60000,28.90000,28.45000,28.60000,180000
05/08/2009,0000,28.60000,28.60000,28.25000,28.50000,80000
05/11/2009,0000,28.30000,28.70000,28.20000,28.50000,174000
05/12/2009,0000,28.20000,28.20000,27.80000,28.00000,161000
05/13/2009,0000,28.30000,28.35000,28.00000,28.10000,106000
05/14/2009,0000,28.00000,28.10000,27.70000,28.00000,130000
05/15/2009,0000,28.00000,28.35000,27.90000,28.00000,234000
05/18/2009,0000,28.00000,28.40000,28.00000,28.30000,128000
05/19/2009,0000,28.50000,28.70000,28.00000,28.30000,185000
05/20/2009,0000,28.10000,28.25000,27.90000,28.10000,74000
05/21/2009,0000,28.00000,28.40000,28.00000,28.25000,98000
05/22/2009,0000,28.00000,28.30000,28.00000,28.10000,77000
05/25/2009,0000,28.20000,28.30000,28.10000,28.15000,120000
05/26/2009,0000,28.10000,28.35000,28.10000,28.10000,89000
05/27/2009,0000,28.30000,28.60000,28.30000,28.50000,201000
06/01/2009,0000,28.95000,28.95000,28.60000,28.65000,153000
06/02/2009,0000,28.95000,29.25000,28.70000,28.75000,324000
06/03/2009,0000,28.95000,28.95000,28.50000,28.65000,159000
06/04/2009,0000,28.70000,28.70000,28.50000,28.60000,161000
06/05/2009,0000,28.90000,29.10000,28.60000,29.00000,168000
06/08/2009,0000,29.00000,29.00000,28.70000,28.75000,116000
06/09/2009,0000,28.75000,28.90000,28.35000,28.55000,183000
06/10/2009,0000,28.45000,28.65000,28.45000,28.65000,132000
06/11/2009,0000,28.65000,28.75000,28.40000,28.75000,98000
06/12/2009,0000,28.80000,29.00000,28.65000,28.90000,63000
06/15/2009,0000,28.70000,28.90000,28.45000,28.60000,151000
06/16/2009,0000,28.30000,28.40000,27.90000,28.30000,186000
06/17/2009,0000,28.30000,28.40000,28.30000,28.35000,25000
06/18/2009,0000,28.50000,28.50000,28.20000,28.40000,40000
06/19/2009,0000,28.20000,28.50000,28.20000,28.45000,19000
06/22/2009,0000,28.35000,28.50000,28.35000,28.45000,24000
06/23/2009,0000,28.35000,28.55000,28.35000,28.40000,53000
06/24/2009,0000,28.40000,28.60000,28.40000,28.45000,128000
06/25/2009,0000,28.50000,28.65000,28.45000,28.50000,270000
06/26/2009,0000,28.50000,28.70000,28.50000,28.55000,39000
06/29/2009,0000,28.60000,28.75000,28.60000,28.60000,60000
06/30/2009,0000,28.65000,28.90000,28.65000,28.70000,78000
07/01/2009,0000,28.80000,29.00000,28.75000,28.95000,116000
07/02/2009,0000,29.10000,29.35000,29.05000,29.10000,92000
07/03/2009,0000,29.25000,29.35000,29.20000,29.35000,191000
07/06/2009,0000,29.45000,29.65000,29.40000,29.65000,202000
07/07/2009,0000,29.85000,30.65000,29.85000,30.50000,253000
07/08/2009,0000,30.35000,30.55000,29.90000,30.30000,220000
07/09/2009,0000,30.50000,30.50000,30.20000,30.35000,108000
07/10/2009,0000,30.30000,30.35000,30.20000,30.25000,59000
07/13/2009,0000,30.25000,30.45000,29.70000,29.80000,142000
07/14/2009,0000,29.95000,29.95000,29.75000,29.90000,103000
07/15/2009,0000,30.00000,30.30000,29.95000,30.00000,299000
07/16/2009,0000,30.10000,30.50000,30.10000,30.30000,991000
07/17/2009,0000,26.15000,26.40000,25.90000,26.00000,569000
07/20/2009,0000,25.95000,26.10000,25.90000,26.05000,176000
07/21/2009,0000,26.20000,26.30000,26.15000,26.20000,128000
07/22/2009,0000,26.35000,26.35000,26.15000,26.15000,159000
07/23/2009,0000,26.15000,26.15000,26.05000,26.10000,119000
07/24/2009,0000,26.15000,26.25000,26.10000,26.10000,121000
07/27/2009,0000,26.20000,26.20000,26.05000,26.10000,67000
07/28/2009,0000,26.25000,26.25000,26.05000,26.15000,110000
07/29/2009,0000,26.10000,26.35000,26.05000,26.25000,136000
07/30/2009,0000,26.05000,26.20000,26.00000,26.10000,85000
07/31/2009,0000,26.10000,26.20000,26.05000,26.10000,126000
08/03/2009,0000,26.10000,26.25000,26.00000,26.15000,153000
08/04/2009,0000,26.15000,26.30000,26.05000,26.05000,128000
08/05/2009,0000,26.10000,26.15000,25.85000,25.90000,98000
08/06/2009,0000,25.90000,26.10000,25.80000,26.00000,209000
08/10/2009,0000,26.10000,26.35000,26.10000,26.15000,76000
08/11/2009,0000,26.20000,27.10000,26.20000,26.80000,210000
08/12/2009,0000,27.00000,27.40000,26.80000,27.25000,157000
08/13/2009,0000,27.25000,28.45000,27.25000,28.35000,263000
08/14/2009,0000,28.20000,28.50000,27.45000,27.95000,133000
08/17/2009,0000,27.90000,27.90000,27.45000,27.70000,59000
08/18/2009,0000,27.70000,27.70000,27.30000,27.65000,127000
08/19/2009,0000,27.80000,27.80000,27.35000,27.70000,45000
08/20/2009,0000,27.60000,27.60000,26.80000,27.25000,147000
08/21/2009,0000,27.25000,27.50000,27.00000,27.50000,49000
08/24/2009,0000,27.50000,27.60000,27.20000,27.45000,52000
08/25/2009,0000,27.45000,27.45000,26.95000,27.20000,136000
08/26/2009,0000,27.20000,27.20000,26.75000,26.95000,90000
08/27/2009,0000,26.95000,26.95000,26.50000,26.60000,99000
08/28/2009,0000,26.50000,26.70000,26.30000,26.70000,94000
08/31/2009,0000,26.60000,26.60000,26.30000,26.50000,86000
09/01/2009,0000,26.40000,26.90000,26.40000,26.90000,137000
09/02/2009,0000,26.70000,26.70000,26.55000,26.70000,66000
09/03/2009,0000,26.70000,26.85000,26.70000,26.75000,55000
09/04/2009,0000,26.80000,26.90000,26.70000,26.70000,131000
09/07/2009,0000,26.75000,26.80000,26.50000,26.75000,282000
09/08/2009,0000,26.75000,26.85000,26.60000,26.70000,150000
09/09/2009,0000,26.85000,26.95000,26.70000,26.75000,95000
09/10/2009,0000,26.75000,27.00000,26.75000,26.75000,92000
09/11/2009,0000,26.75000,26.80000,26.60000,26.80000,62000
09/14/2009,0000,26.75000,26.85000,26.65000,26.80000,42000
09/15/2009,0000,26.80000,26.80000,26.60000,26.80000,237000
09/16/2009,0000,26.80000,27.30000,26.80000,27.30000,217000
09/17/2009,0000,27.40000,27.40000,27.15000,27.20000,133000
09/18/2009,0000,27.00000,27.20000,27.00000,27.15000,77000
09/21/2009,0000,27.30000,27.30000,27.10000,27.20000,45000
09/22/2009,0000,27.00000,27.20000,27.00000,27.15000,68000
09/23/2009,0000,27.15000,27.20000,27.00000,27.20000,85000
09/24/2009,0000,27.15000,27.15000,27.05000,27.10000,69000
09/25/2009,0000,27.00000,27.30000,27.00000,27.25000,170000
09/28/2009,0000,27.25000,27.25000,27.10000,27.10000,105000
09/29/2009,0000,27.10000,27.20000,27.10000,27.20000,143000
09/30/2009,0000,27.15000,27.55000,27.15000,27.55000,107000
10/01/2009,0000,27.50000,27.65000,27.30000,27.55000,164000
10/02/2009,0000,27.35000,27.60000,27.25000,27.60000,30000
10/05/2009,0000,27.80000,28.95000,27.80000,28.80000,411000
10/06/2009,0000,28.80000,28.90000,28.60000,28.85000,251000
10/07/2009,0000,28.85000,29.25000,28.85000,29.05000,212000
10/08/2009,0000,29.05000,29.10000,28.55000,28.55000,191000
10/09/2009,0000,28.60000,28.85000,28.60000,28.85000,90000
10/12/2009,0000,29.00000,29.00000,28.70000,28.70000,114000
10/13/2009,0000,28.70000,28.70000,28.50000,28.70000,127000
10/14/2009,0000,28.70000,28.80000,28.55000,28.80000,87000
10/15/2009,0000,28.80000,28.90000,28.65000,28.75000,149000
10/16/2009,0000,28.80000,28.85000,28.65000,28.75000,43000
10/19/2009,0000,28.80000,28.95000,28.80000,28.85000,124000
10/20/2009,0000,28.85000,29.05000,28.70000,28.85000,204000
10/21/2009,0000,28.85000,28.90000,28.70000,28.75000,102000
10/22/2009,0000,28.65000,28.75000,28.20000,28.45000,241000
10/23/2009,0000,28.50000,28.60000,28.35000,28.60000,37000
10/26/2009,0000,28.60000,28.60000,28.40000,28.60000,47000
10/27/2009,0000,28.50000,28.55000,28.20000,28.55000,83000
10/28/2009,0000,28.50000,28.50000,28.05000,28.35000,98000
10/29/2009,0000,28.10000,28.10000,27.25000,27.45000,219000
10/30/2009,0000,27.40000,27.40000,27.10000,27.20000,80000
11/02/2009,0000,27.00000,27.20000,26.80000,27.20000,57000
11/03/2009,0000,27.20000,27.20000,27.00000,27.05000,31000
11/04/2009,0000,27.20000,27.30000,27.05000,27.10000,50000
11/05/2009,0000,27.10000,27.10000,26.95000,27.00000,101000
11/06/2009,0000,27.05000,27.15000,26.85000,27.00000,223000
11/09/2009,0000,27.00000,27.15000,27.00000,27.00000,40000
11/10/2009,0000,27.10000,27.25000,27.00000,27.05000,56000
11/11/2009,0000,27.05000,27.20000,27.00000,27.00000,74000
11/12/2009,0000,27.00000,27.20000,27.00000,27.10000,86000
11/13/2009,0000,27.20000,27.20000,26.95000,27.05000,120000
11/16/2009,0000,27.50000,27.50000,27.15000,27.15000,106000
11/17/2009,0000,27.15000,27.20000,26.90000,26.90000,109000
11/18/2009,0000,27.30000,27.30000,26.80000,27.20000,146000
11/19/2009,0000,26.90000,27.15000,26.90000,27.00000,34000
11/20/2009,0000,27.00000,27.20000,26.90000,27.05000,84000
11/23/2009,0000,26.95000,27.15000,26.95000,27.05000,75000
11/24/2009,0000,27.05000,27.05000,26.80000,27.00000,261000
11/25/2009,0000,27.00000,27.00000,26.85000,26.90000,115000
11/26/2009,0000,27.00000,27.10000,27.00000,27.00000,84000
11/27/2009,0000,27.00000,27.00000,26.80000,26.80000,185000
11/30/2009,0000,27.30000,27.30000,26.90000,27.15000,133000
12/01/2009,0000,27.00000,27.05000,26.90000,27.00000,77000
12/02/2009,0000,27.00000,27.00000,26.95000,26.95000,62000
12/03/2009,0000,27.00000,27.10000,27.00000,27.05000,90000
12/04/2009,0000,27.05000,27.60000,27.05000,27.60000,81000
12/07/2009,0000,27.10000,27.60000,27.10000,27.60000,76000
12/08/2009,0000,27.60000,27.75000,27.40000,27.70000,115000
12/09/2009,0000,27.70000,27.80000,27.50000,27.70000,57000
12/11/2009,0000,27.90000,27.90000,27.55000,27.75000,38000
12/14/2009,0000,27.75000,27.75000,27.60000,27.60000,69000
12/15/2009,0000,27.60000,27.80000,27.60000,27.60000,65000
12/16/2009,0000,27.70000,27.80000,27.60000,27.70000,89000
12/17/2009,0000,27.80000,27.80000,27.60000,27.65000,29000
12/18/2009,0000,27.30000,27.65000,27.30000,27.65000,68000
12/21/2009,0000,27.70000,27.70000,27.40000,27.60000,45000
12/22/2009,0000,27.35000,28.40000,27.35000,28.40000,185000
12/23/2009,0000,28.30000,28.45000,27.90000,28.30000,76000
12/25/2009,0000,28.50000,28.65000,28.30000,28.60000,92000
12/25/2009,0000,28.50000,28.65000,28.30000,28.60000,92000
12/28/2009,0000,28.40000,28.65000,28.40000,28.60000,87000
12/29/2009,1220,28.60000,28.70000,28.40000,28.55000,162811
