DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.45000,11.05000,10.45000,10.80000,342000
04/03/2007,0000,10.80000,11.00000,10.60000,11.00000,416000
04/04/2007,0000,11.10000,11.55000,10.90000,11.30000,507000
04/09/2007,0000,11.50000,12.00000,11.40000,11.70000,647000
04/10/2007,0000,11.70000,11.85000,11.10000,11.70000,413000
04/11/2007,0000,11.70000,12.05000,11.60000,11.80000,346000
04/12/2007,0000,11.60000,11.80000,11.60000,11.80000,162000
04/13/2007,0000,11.95000,12.60000,11.85000,12.30000,616000
04/16/2007,0000,12.50000,12.50000,12.10000,12.40000,294000
04/17/2007,0000,12.50000,12.50000,11.60000,12.15000,391000
04/18/2007,0000,12.00000,12.30000,11.80000,12.15000,162000
04/19/2007,0000,12.20000,12.50000,12.20000,12.20000,174000
04/20/2007,0000,12.25000,12.50000,12.20000,12.20000,59000
04/23/2007,0000,12.20000,12.50000,12.20000,12.20000,148000
04/24/2007,0000,12.25000,12.50000,12.15000,12.35000,157000
04/26/2007,0000,13.00000,13.15000,12.65000,12.90000,458000
04/27/2007,0000,12.80000,12.80000,12.55000,12.55000,161000
04/30/2007,0000,12.55000,12.55000,11.75000,12.00000,311000
05/02/2007,0000,12.00000,12.00000,11.70000,11.95000,94000
05/03/2007,0000,11.80000,11.90000,11.15000,11.45000,418000
05/04/2007,0000,11.30000,11.75000,11.30000,11.65000,98000
05/07/2007,0000,11.75000,12.45000,11.75000,12.45000,220000
05/08/2007,0000,12.35000,12.65000,11.80000,12.55000,234000
05/09/2007,0000,12.00000,12.70000,12.00000,12.65000,130000
05/10/2007,0000,12.95000,12.95000,12.25000,12.60000,63000
05/11/2007,0000,12.30000,12.70000,12.20000,12.70000,57000
05/14/2007,0000,12.55000,12.55000,12.25000,12.25000,52000
05/15/2007,0000,12.20000,13.10000,11.90000,13.10000,564000
05/16/2007,0000,14.00000,14.00000,14.00000,14.00000,657000
05/17/2007,0000,14.95000,14.95000,14.50000,14.95000,4158000
05/18/2007,0000,13.95000,14.40000,13.95000,13.95000,814000
05/21/2007,0000,13.25000,13.60000,13.10000,13.10000,738000
05/22/2007,0000,13.10000,14.00000,13.10000,13.90000,480000
05/23/2007,0000,13.35000,13.70000,13.30000,13.65000,456000
05/24/2007,0000,13.65000,13.65000,13.30000,13.30000,362000
05/25/2007,0000,13.35000,13.75000,13.25000,13.40000,314000
05/28/2007,0000,13.40000,13.75000,13.40000,13.70000,179000
05/29/2007,0000,13.70000,14.20000,13.60000,13.65000,100000
05/30/2007,0000,13.70000,14.00000,13.60000,13.90000,183000
05/31/2007,0000,13.80000,14.10000,13.80000,13.95000,198000
06/04/2007,0000,13.90000,14.00000,13.90000,14.00000,139000
06/05/2007,0000,14.00000,14.60000,13.90000,14.20000,189000
06/06/2007,0000,14.55000,14.55000,14.00000,14.00000,194000
06/07/2007,0000,13.95000,14.00000,13.65000,14.00000,155000
06/08/2007,0000,13.90000,14.25000,13.80000,13.95000,60000
06/11/2007,0000,13.90000,14.50000,13.85000,14.05000,149000
06/12/2007,0000,14.10000,14.30000,13.90000,14.10000,145000
06/13/2007,0000,14.10000,14.10000,13.85000,13.85000,101000
06/14/2007,0000,13.90000,14.00000,13.70000,13.95000,139000
06/15/2007,0000,14.00000,14.10000,13.70000,13.90000,207000
06/20/2007,0000,14.40000,14.40000,13.80000,13.80000,122000
06/21/2007,0000,13.70000,14.00000,13.70000,14.00000,123000
06/22/2007,0000,14.00000,14.00000,13.70000,13.90000,118000
06/25/2007,0000,14.10000,14.20000,13.90000,14.15000,98000
06/26/2007,0000,14.10000,14.15000,13.85000,14.15000,107000
06/27/2007,0000,14.00000,14.30000,13.95000,14.00000,118000
06/28/2007,0000,14.00000,14.30000,13.90000,14.05000,95000
06/29/2007,0000,14.05000,14.05000,13.95000,14.05000,98000
07/02/2007,0000,14.05000,15.00000,14.05000,15.00000,491000
07/03/2007,0000,14.90000,15.10000,14.60000,14.90000,409000
07/04/2007,0000,15.10000,15.10000,14.70000,15.00000,116000
07/05/2007,0000,15.10000,15.10000,14.80000,15.00000,188000
07/06/2007,0000,15.00000,15.00000,14.45000,14.90000,258000
07/09/2007,0000,14.90000,14.90000,14.55000,14.80000,119000
07/10/2007,0000,14.30000,14.70000,14.00000,14.50000,280000
07/11/2007,0000,14.30000,14.50000,14.10000,14.30000,94000
07/12/2007,0000,14.10000,15.00000,14.10000,14.80000,211000
07/13/2007,0000,14.80000,15.10000,14.40000,14.90000,216000
07/17/2007,0000,14.50000,14.80000,14.50000,14.60000,87000
07/18/2007,0000,14.30000,14.90000,14.30000,14.90000,93000
07/19/2007,0000,14.85000,14.90000,14.50000,14.70000,69000
07/20/2007,0000,14.90000,15.00000,14.45000,14.60000,243000
07/23/2007,0000,14.55000,14.80000,14.00000,14.80000,141000
07/24/2007,0000,14.50000,14.50000,14.20000,14.50000,291000
07/25/2007,0000,14.20000,14.50000,14.10000,14.50000,141000
07/26/2007,0000,15.00000,15.00000,13.90000,14.40000,152000
07/27/2007,0000,13.80000,14.40000,13.80000,14.40000,53000
07/31/2007,0000,14.90000,15.60000,14.80000,15.20000,403000
08/01/2007,0000,14.60000,15.20000,14.60000,14.90000,110000
08/02/2007,0000,15.00000,15.50000,14.55000,15.10000,179000
08/03/2007,0000,14.80000,15.50000,14.80000,15.10000,61000
08/06/2007,0000,15.00000,15.10000,14.65000,15.10000,33000
08/07/2007,0000,15.10000,15.50000,14.80000,15.00000,38000
08/08/2007,0000,15.40000,15.40000,14.80000,15.10000,53000
08/09/2007,0000,15.00000,15.40000,14.90000,15.15000,79000
08/10/2007,0000,14.90000,15.40000,14.80000,15.10000,178000
08/14/2007,0000,15.20000,15.40000,15.10000,15.30000,50000
08/15/2007,0000,15.40000,15.60000,15.10000,15.30000,103000
08/16/2007,0000,15.20000,15.25000,14.35000,14.70000,202000
08/17/2007,0000,14.70000,14.80000,13.70000,14.30000,261000
08/20/2007,0000,14.60000,15.00000,14.60000,14.95000,39000
08/21/2007,0000,15.10000,15.50000,14.80000,15.30000,368000
08/22/2007,0000,15.20000,15.40000,14.80000,15.10000,115000
08/23/2007,0000,15.20000,15.50000,15.00000,15.40000,47000
08/24/2007,0000,15.35000,15.60000,15.20000,15.60000,69000
08/27/2007,0000,15.60000,16.65000,15.60000,16.60000,487000
08/28/2007,0000,16.10000,16.30000,15.70000,16.00000,284000
08/29/2007,0000,15.80000,16.50000,15.80000,16.40000,277000
08/30/2007,0000,16.60000,17.30000,16.60000,17.00000,179000
08/31/2007,0000,17.00000,18.15000,16.70000,18.10000,298000
09/03/2007,0000,18.45000,19.35000,18.40000,19.30000,610000
09/04/2007,0000,17.95000,18.90000,17.95000,18.70000,467000
09/05/2007,0000,18.50000,19.05000,18.50000,18.60000,262000
09/06/2007,0000,18.60000,18.85000,18.40000,18.50000,167000
09/07/2007,0000,18.60000,18.75000,17.90000,18.40000,237000
09/10/2007,0000,18.30000,18.65000,17.90000,18.60000,161000
09/11/2007,0000,18.50000,18.60000,18.10000,18.60000,223000
09/12/2007,0000,18.65000,19.30000,18.20000,19.00000,127000
09/13/2007,0000,18.95000,19.00000,18.70000,18.70000,67000
09/14/2007,0000,18.50000,18.80000,18.50000,18.80000,53000
09/17/2007,0000,18.90000,19.00000,18.40000,19.00000,69000
09/19/2007,0000,18.90000,18.90000,18.10000,18.10000,107000
09/20/2007,0000,18.50000,18.90000,18.15000,18.60000,83000
09/21/2007,0000,18.50000,18.70000,18.30000,18.60000,81000
09/26/2007,0000,18.50000,18.70000,18.40000,18.50000,106000
09/27/2007,0000,18.60000,18.90000,18.50000,18.90000,77000
09/28/2007,0000,18.90000,19.00000,18.60000,18.90000,107000
10/01/2007,0000,20.10000,20.10000,19.40000,19.70000,365000
10/02/2007,0000,19.70000,19.80000,19.10000,19.50000,201000
10/03/2007,0000,19.40000,19.50000,19.00000,19.20000,203000
10/04/2007,0000,19.70000,19.70000,19.20000,19.60000,385000
10/05/2007,0000,19.60000,19.80000,19.20000,19.55000,163000
10/08/2007,0000,19.40000,19.70000,19.00000,19.40000,569000
10/09/2007,0000,19.50000,20.00000,19.00000,19.90000,336000
10/11/2007,0000,19.70000,20.70000,19.60000,20.70000,1603000
10/12/2007,0000,20.50000,20.70000,20.10000,20.70000,301000
10/15/2007,0000,20.70000,21.00000,20.40000,21.00000,245000
10/16/2007,0000,20.95000,21.10000,20.30000,21.00000,312000
10/17/2007,0000,20.90000,21.00000,20.45000,21.00000,168000
10/18/2007,0000,21.00000,21.00000,20.60000,21.00000,211000
10/19/2007,0000,20.95000,21.00000,20.70000,21.00000,262000
10/22/2007,0000,20.90000,21.20000,20.70000,21.20000,1279000
10/23/2007,0000,21.20000,21.30000,21.00000,21.25000,228000
10/24/2007,0000,21.05000,21.25000,20.90000,21.20000,225000
10/25/2007,0000,21.20000,21.25000,21.05000,21.10000,881000
10/26/2007,0000,20.90000,21.20000,20.60000,21.15000,317000
10/29/2007,0000,21.15000,21.15000,20.65000,21.10000,296000
10/30/2007,0000,20.75000,21.80000,20.60000,21.80000,314000
10/31/2007,0000,21.70000,21.80000,21.00000,21.00000,626000
11/01/2007,0000,21.30000,21.30000,20.60000,20.95000,290000
11/02/2007,0000,20.95000,21.30000,20.70000,21.00000,1027000
11/05/2007,0000,21.20000,22.30000,20.90000,20.90000,78000
11/06/2007,0000,21.25000,21.25000,20.70000,20.70000,29000
11/07/2007,0000,20.80000,21.00000,20.30000,20.30000,164000
11/08/2007,0000,20.80000,21.00000,20.30000,20.80000,139000
11/09/2007,0000,20.95000,20.95000,20.30000,20.75000,28000
11/12/2007,0000,20.75000,20.75000,19.50000,20.20000,54000
11/13/2007,0000,20.20000,20.40000,19.55000,19.60000,81000
11/14/2007,0000,20.00000,20.00000,19.60000,20.00000,48000
11/15/2007,0000,19.60000,20.00000,19.10000,20.00000,94000
11/16/2007,0000,19.80000,20.00000,19.70000,19.75000,65000
11/19/2007,0000,19.90000,19.90000,18.80000,19.50000,73000
11/20/2007,0000,19.20000,19.40000,18.90000,18.90000,84000
11/21/2007,0000,18.90000,19.10000,18.70000,18.70000,225000
11/22/2007,0000,19.00000,19.00000,18.60000,18.90000,68000
11/23/2007,0000,19.10000,19.50000,18.80000,19.50000,119000
11/26/2007,0000,19.60000,20.00000,19.30000,20.00000,75000
11/27/2007,0000,19.50000,19.70000,19.20000,19.70000,53000
11/28/2007,0000,19.50000,20.00000,19.10000,20.00000,61000
11/29/2007,0000,19.70000,19.90000,19.40000,19.90000,20000
11/30/2007,0000,19.50000,19.80000,19.20000,19.75000,44000
12/03/2007,0000,19.80000,19.90000,19.80000,19.90000,25000
12/04/2007,0000,19.50000,19.95000,19.50000,19.95000,33000
12/05/2007,0000,19.95000,20.00000,19.50000,19.90000,47000
12/06/2007,0000,19.90000,19.90000,19.90000,19.90000,11000
12/07/2007,0000,19.95000,19.95000,19.70000,19.90000,26000
12/10/2007,0000,19.90000,20.00000,19.60000,20.00000,76000
12/11/2007,0000,20.50000,21.40000,20.50000,21.00000,139000
12/12/2007,0000,20.10000,20.90000,20.10000,20.70000,52000
12/13/2007,0000,20.60000,20.65000,20.30000,20.30000,65000
12/14/2007,0000,20.50000,20.60000,20.00000,20.00000,60000
12/17/2007,0000,20.30000,20.30000,19.90000,20.00000,78000
12/18/2007,0000,20.00000,20.30000,19.60000,20.30000,144000
12/19/2007,0000,20.20000,21.30000,20.10000,21.00000,28000
12/20/2007,0000,21.20000,21.20000,19.90000,19.90000,52000
12/21/2007,0000,20.10000,20.20000,19.90000,20.20000,22000
12/24/2007,0000,20.80000,20.80000,19.90000,19.90000,13000
12/25/2007,0000,20.00000,20.50000,19.90000,20.40000,10000
12/26/2007,0000,20.00000,20.40000,19.80000,20.00000,12000
12/27/2007,0000,20.00000,20.20000,19.80000,20.20000,15000
12/28/2007,0000,20.00000,20.00000,19.80000,20.00000,21000
12/31/2007,0000,20.00000,20.00000,19.60000,20.00000,30000
01/02/2008,0000,20.00000,20.80000,19.90000,20.80000,33000
01/03/2008,0000,20.80000,20.80000,20.30000,20.50000,11000
01/04/2008,0000,20.50000,20.50000,20.20000,20.40000,6000
01/07/2008,0000,20.20000,21.00000,19.80000,20.40000,12000
01/08/2008,0000,20.40000,20.40000,19.80000,20.00000,12000
01/09/2008,0000,20.00000,20.00000,19.80000,19.90000,7000
01/10/2008,0000,19.90000,19.90000,19.80000,19.90000,69000
01/11/2008,0000,19.90000,20.40000,19.90000,20.30000,12000
01/14/2008,0000,20.30000,20.30000,20.30000,20.30000,3000
01/15/2008,0000,20.30000,20.80000,20.00000,20.50000,106000
01/16/2008,0000,20.50000,20.60000,20.00000,20.50000,10000
01/17/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
01/18/2008,0000,20.30000,20.30000,19.00000,20.30000,20000
01/21/2008,0000,20.30000,20.30000,19.70000,20.20000,11000
01/22/2008,0000,20.00000,20.00000,19.00000,19.60000,28000
01/23/2008,0000,19.60000,19.60000,18.25000,19.20000,22000
01/24/2008,0000,19.20000,19.60000,18.80000,19.45000,50000
01/25/2008,0000,20.10000,20.10000,19.50000,20.00000,7000
01/28/2008,0000,19.50000,19.80000,19.00000,19.00000,13000
01/29/2008,0000,19.50000,19.50000,18.90000,19.50000,7000
01/30/2008,0000,19.10000,19.45000,18.90000,19.40000,19000
01/31/2008,0000,19.30000,19.30000,18.90000,19.30000,15000
02/01/2008,0000,19.30000,20.00000,19.30000,19.70000,9000
02/12/2008,0000,19.50000,19.60000,19.50000,19.50000,10000
02/13/2008,0000,19.20000,20.50000,19.10000,20.50000,3000
02/14/2008,0000,20.00000,20.20000,19.30000,20.10000,16000
02/15/2008,0000,20.00000,20.00000,19.90000,20.00000,15000
02/18/2008,0000,20.00000,20.00000,19.85000,20.00000,20000
02/19/2008,0000,20.00000,20.20000,20.00000,20.00000,73000
02/20/2008,0000,20.20000,20.40000,20.00000,20.00000,31000
02/21/2008,0000,20.10000,20.10000,20.00000,20.10000,20000
02/22/2008,0000,20.00000,20.00000,20.00000,20.00000,2000
02/25/2008,0000,20.00000,20.30000,20.00000,20.30000,49000
02/26/2008,0000,20.10000,20.10000,19.80000,19.80000,36000
02/27/2008,0000,19.80000,21.15000,19.80000,20.40000,70000
02/29/2008,0000,20.40000,21.60000,20.00000,20.70000,58000
03/03/2008,0000,20.20000,20.80000,20.00000,20.80000,116000
03/04/2008,0000,21.00000,21.40000,20.80000,20.80000,88000
03/05/2008,0000,21.60000,21.60000,21.00000,21.00000,170000
03/06/2008,0000,21.10000,21.20000,21.00000,21.10000,90000
03/07/2008,0000,21.10000,21.20000,21.10000,21.10000,43000
03/10/2008,0000,21.10000,21.10000,20.90000,20.90000,88000
03/11/2008,0000,21.10000,21.60000,20.90000,21.00000,70000
03/12/2008,0000,21.10000,21.30000,21.00000,21.10000,44000
03/13/2008,0000,21.50000,21.50000,21.20000,21.20000,26000
03/14/2008,0000,21.20000,21.30000,21.15000,21.15000,57000
03/18/2008,0000,21.40000,22.10000,20.50000,22.00000,4785000
03/19/2008,0000,22.00000,23.50000,22.00000,23.50000,2667000
03/20/2008,0000,25.10000,25.10000,25.10000,25.10000,253000
03/21/2008,0000,26.75000,26.85000,24.90000,26.85000,2508000
03/25/2008,0000,30.00000,30.70000,29.00000,30.70000,1909000
03/26/2008,0000,29.90000,32.80000,29.90000,32.80000,1293000
03/27/2008,0000,33.10000,35.05000,33.10000,34.50000,960000
03/28/2008,0000,34.50000,35.40000,32.70000,34.10000,1205000
03/31/2008,0000,34.70000,34.95000,32.90000,33.80000,334000
04/01/2008,0000,33.90000,34.90000,33.30000,34.00000,414000
04/02/2008,0000,35.80000,36.35000,35.40000,36.35000,687000
04/03/2008,0000,38.70000,38.85000,37.00000,38.85000,1215000
04/07/2008,0000,38.85000,39.50000,36.20000,38.85000,586000
04/08/2008,0000,38.30000,41.50000,37.70000,41.00000,991000
04/09/2008,0000,40.00000,40.90000,39.20000,39.20000,575000
04/10/2008,0000,40.00000,40.65000,39.80000,40.20000,486000
04/11/2008,0000,40.50000,42.10000,40.50000,42.10000,600000
04/14/2008,0000,42.20000,43.60000,42.10000,43.60000,953000
04/15/2008,0000,43.60000,43.95000,42.70000,42.80000,607000
04/16/2008,0000,43.20000,44.10000,43.20000,43.25000,589000
04/17/2008,0000,43.45000,43.90000,41.60000,41.60000,778000
04/18/2008,0000,42.85000,44.00000,42.50000,43.80000,1185000
04/21/2008,0000,44.05000,44.10000,42.90000,43.90000,2779000
04/22/2008,0000,43.90000,43.95000,42.85000,43.05000,699000
04/23/2008,0000,41.50000,42.50000,40.30000,40.90000,1116000
04/24/2008,0000,41.20000,42.00000,41.00000,41.90000,744000
04/25/2008,0000,41.90000,41.90000,41.00000,41.65000,870000
04/28/2008,0000,41.60000,41.60000,40.65000,41.45000,425000
04/29/2008,0000,41.45000,41.80000,41.10000,41.50000,980000
04/30/2008,0000,41.50000,41.60000,41.00000,41.30000,227000
05/02/2008,0000,41.20000,41.60000,41.00000,41.00000,511000
05/05/2008,0000,40.95000,41.10000,39.80000,40.50000,1234000
05/06/2008,0000,40.15000,40.15000,37.75000,40.10000,2544000
05/07/2008,0000,39.85000,39.85000,37.30000,37.30000,1561000
05/08/2008,0000,34.70000,36.50000,34.70000,34.70000,312000
05/09/2008,0000,32.50000,34.00000,32.50000,33.50000,1011000
05/12/2008,0000,32.50000,34.70000,32.50000,34.50000,1347000
05/13/2008,0000,34.50000,34.50000,33.70000,33.70000,176000
05/14/2008,0000,33.70000,33.70000,32.50000,32.60000,92000
05/15/2008,0000,32.70000,33.90000,32.70000,32.70000,85000
05/16/2008,0000,33.00000,34.00000,33.00000,33.50000,92000
05/19/2008,0000,33.80000,34.30000,33.80000,34.00000,188000
05/20/2008,0000,33.80000,36.00000,33.80000,35.30000,208000
05/21/2008,0000,35.30000,35.90000,34.65000,35.60000,154000
05/22/2008,0000,35.50000,36.25000,35.50000,36.20000,117000
05/23/2008,0000,36.20000,37.00000,35.80000,35.80000,184000
05/26/2008,0000,35.50000,35.50000,33.30000,34.50000,121000
05/27/2008,0000,34.30000,34.30000,33.55000,33.55000,29000
05/28/2008,0000,32.50000,34.90000,32.50000,34.00000,982000
05/29/2008,0000,32.80000,35.00000,32.80000,34.00000,104000
05/30/2008,0000,34.60000,34.60000,34.00000,34.00000,14000
06/02/2008,0000,34.50000,34.50000,32.00000,32.50000,20000
06/03/2008,0000,32.50000,33.40000,32.50000,33.40000,13000
06/04/2008,0000,33.90000,33.90000,33.00000,33.00000,59000
06/05/2008,0000,31.30000,33.40000,31.30000,33.00000,29000
06/06/2008,0000,33.00000,33.40000,33.00000,33.40000,14000
06/10/2008,0000,32.50000,33.10000,31.50000,32.70000,16000
06/11/2008,0000,31.60000,32.40000,31.50000,32.20000,29000
06/12/2008,0000,31.00000,31.00000,29.95000,30.90000,41000
06/13/2008,0000,30.80000,31.30000,30.10000,31.20000,10000
06/16/2008,0000,29.15000,32.50000,29.15000,32.50000,29000
06/17/2008,0000,30.50000,32.00000,30.25000,32.00000,48000
06/18/2008,0000,30.50000,31.80000,30.10000,31.60000,11000
06/19/2008,0000,31.60000,31.60000,31.60000,31.60000,2000
06/20/2008,0000,30.05000,32.80000,30.05000,30.90000,10000
06/23/2008,0000,29.20000,30.80000,29.00000,30.80000,8000
06/24/2008,0000,29.00000,29.90000,28.65000,29.80000,148000
06/25/2008,0000,29.80000,31.80000,29.70000,31.80000,29000
06/26/2008,0000,30.80000,31.75000,30.50000,31.75000,16000
06/27/2008,0000,30.10000,31.80000,29.65000,31.75000,38000
06/30/2008,0000,30.30000,31.30000,29.55000,30.80000,31000
07/01/2008,0000,30.20000,30.20000,29.15000,30.10000,9000
07/02/2008,0000,28.70000,30.90000,28.70000,30.90000,108000
07/03/2008,0000,29.40000,30.90000,29.40000,30.80000,14000
07/04/2008,0000,29.75000,30.75000,29.75000,30.50000,14000
07/07/2008,0000,30.50000,30.50000,30.50000,30.50000,5000
07/08/2008,0000,30.50000,30.50000,30.50000,30.50000,5000
07/09/2008,0000,30.00000,30.65000,30.00000,30.50000,8000
07/10/2008,0000,30.00000,30.45000,30.00000,30.35000,9000
07/11/2008,0000,30.00000,30.45000,29.70000,30.35000,21000
07/14/2008,0000,30.00000,30.00000,30.00000,30.00000,5000
07/15/2008,0000,28.60000,29.80000,28.50000,29.80000,31000
07/16/2008,0000,28.30000,29.90000,28.30000,29.70000,9000
07/17/2008,0000,29.80000,30.00000,29.80000,30.00000,9000
07/18/2008,0000,30.00000,30.00000,29.00000,29.80000,10000
07/21/2008,0000,28.60000,29.40000,28.60000,29.40000,10000
07/22/2008,0000,28.30000,29.25000,28.30000,29.00000,110000
07/23/2008,0000,29.80000,29.90000,29.80000,29.90000,10000
07/24/2008,0000,31.00000,31.00000,30.00000,30.00000,42000
07/25/2008,0000,29.80000,29.80000,27.90000,29.00000,28000
07/29/2008,0000,27.60000,28.90000,27.50000,28.90000,24000
07/30/2008,0000,28.50000,28.50000,28.50000,28.50000,10000
07/31/2008,0000,26.60000,27.95000,26.60000,27.95000,16000
08/01/2008,0000,26.15000,27.50000,26.10000,27.30000,23000
08/04/2008,0000,27.30000,27.30000,25.85000,27.30000,70000
08/05/2008,0000,26.20000,27.80000,26.10000,27.80000,36000
08/06/2008,0000,27.80000,29.50000,25.90000,25.90000,49000
08/07/2008,0000,25.90000,27.70000,25.90000,27.70000,90000
08/08/2008,0000,27.70000,29.00000,26.40000,27.70000,33000
08/11/2008,0000,27.00000,29.60000,26.90000,29.60000,8000
08/12/2008,0000,28.50000,31.55000,28.50000,31.55000,32000
08/13/2008,0000,30.75000,30.75000,30.65000,30.65000,7000
08/14/2008,0000,29.75000,31.20000,29.75000,31.20000,5000
08/15/2008,0000,31.00000,32.20000,31.00000,31.80000,59000
08/18/2008,0000,31.95000,31.95000,31.30000,31.80000,31000
08/19/2008,0000,31.80000,31.80000,31.80000,31.80000,6000
08/20/2008,0000,31.00000,31.80000,29.65000,31.80000,23000
08/21/2008,0000,30.50000,31.50000,30.00000,31.50000,12000
08/22/2008,0000,31.50000,31.50000,31.40000,31.40000,4000
08/25/2008,0000,31.35000,31.35000,31.35000,31.35000,1000
08/26/2008,0000,31.50000,31.70000,31.50000,31.70000,3000
08/27/2008,0000,31.70000,31.70000,31.65000,31.65000,11000
08/28/2008,0000,31.65000,31.65000,31.40000,31.40000,2000
08/29/2008,0000,31.40000,31.40000,30.20000,31.30000,6000
09/01/2008,0000,31.20000,31.20000,31.20000,31.20000,10000
09/02/2008,0000,30.30000,30.90000,30.00000,30.90000,13000
09/03/2008,0000,30.00000,30.40000,29.05000,30.40000,18000
09/04/2008,0000,28.70000,30.00000,28.70000,30.00000,11000
09/05/2008,0000,28.10000,29.70000,28.10000,29.70000,11000
09/08/2008,0000,29.50000,29.50000,29.50000,29.50000,15000
09/09/2008,0000,29.50000,31.55000,28.20000,28.20000,45000
09/10/2008,0000,28.20000,28.20000,27.20000,28.00000,20000
09/11/2008,0000,27.60000,27.80000,27.00000,27.80000,24000
09/12/2008,0000,26.60000,27.60000,26.00000,27.50000,27000
09/15/2008,0000,26.05000,26.90000,26.00000,26.90000,18000
09/16/2008,0000,25.25000,26.45000,25.05000,26.45000,29000
09/17/2008,0000,26.00000,26.30000,24.60000,26.20000,34000
09/18/2008,0000,24.40000,26.00000,24.40000,25.80000,79000
09/19/2008,0000,24.30000,25.80000,24.30000,25.60000,175000
09/22/2008,0000,25.05000,25.50000,25.00000,25.50000,33000
09/23/2008,0000,25.00000,25.50000,25.00000,25.40000,52000
09/24/2008,0000,25.40000,25.40000,23.70000,25.30000,55000
09/25/2008,0000,25.20000,25.20000,25.20000,25.20000,29000
09/26/2008,0000,25.15000,25.15000,25.10000,25.10000,8000
09/30/2008,0000,25.10000,26.80000,25.10000,26.80000,46000
10/01/2008,0000,27.00000,28.50000,27.00000,28.50000,22000
10/02/2008,0000,26.55000,29.45000,26.55000,29.45000,49000
10/03/2008,0000,28.10000,29.00000,28.05000,29.00000,42000
10/07/2008,0000,27.70000,27.70000,27.70000,27.70000,2000
10/08/2008,0000,28.70000,28.70000,27.50000,27.50000,15000
10/09/2008,0000,25.70000,28.30000,25.70000,27.20000,25000
10/13/2008,0000,28.80000,28.80000,26.35000,26.50000,351000
10/14/2008,0000,26.80000,26.80000,26.00000,26.00000,8000
10/15/2008,0000,26.00000,26.00000,26.00000,26.00000,23000
10/16/2008,0000,25.30000,25.95000,25.30000,25.80000,13000
10/17/2008,0000,25.00000,25.90000,24.90000,25.80000,35000
10/20/2008,0000,25.40000,25.40000,25.40000,25.40000,17000
10/21/2008,0000,26.15000,26.15000,24.75000,24.75000,13000
10/22/2008,0000,23.90000,25.40000,23.90000,25.40000,53000
10/23/2008,0000,24.55000,26.00000,24.55000,26.00000,37000
10/24/2008,0000,25.70000,25.70000,25.70000,25.70000,25000
10/27/2008,0000,23.95000,25.90000,23.95000,24.10000,39000
10/28/2008,0000,23.90000,25.00000,22.60000,23.40000,892000
10/29/2008,0000,22.40000,24.00000,22.40000,24.00000,45000
10/30/2008,0000,25.00000,25.00000,25.00000,25.00000,12000
10/31/2008,0000,24.50000,24.80000,24.50000,24.80000,4000
11/03/2008,0000,24.60000,24.60000,24.60000,24.60000,3000
11/04/2008,0000,24.40000,24.40000,24.40000,24.40000,2000
11/05/2008,0000,25.00000,25.00000,25.00000,25.00000,10000
11/06/2008,0000,23.30000,24.50000,23.25000,24.50000,20000
11/07/2008,0000,24.00000,24.45000,24.00000,24.45000,4000
11/10/2008,0000,25.00000,25.00000,24.50000,24.50000,150000
11/11/2008,0000,24.40000,24.40000,24.40000,24.40000,6000
11/12/2008,0000,23.10000,24.10000,23.10000,24.10000,12000
11/13/2008,0000,24.50000,24.50000,24.50000,24.50000,4000
11/14/2008,0000,24.00000,24.00000,24.00000,24.00000,8000
11/17/2008,0000,23.90000,23.90000,23.00000,23.90000,26000
11/18/2008,0000,22.75000,23.80000,22.25000,23.40000,51000
11/19/2008,0000,23.30000,23.30000,22.00000,23.20000,108000
11/20/2008,0000,23.15000,23.15000,23.15000,23.15000,12000
11/21/2008,0000,22.95000,22.95000,22.85000,22.85000,54000
11/24/2008,0000,21.30000,22.80000,21.30000,22.80000,23000
11/25/2008,0000,21.60000,22.80000,21.60000,22.80000,11000
11/26/2008,0000,22.65000,22.65000,22.65000,22.65000,2000
11/27/2008,0000,23.40000,23.40000,21.25000,22.65000,32000
11/28/2008,0000,22.55000,22.55000,22.55000,22.55000,2000
12/01/2008,0000,22.45000,22.45000,22.45000,22.45000,9000
12/02/2008,0000,20.90000,21.95000,20.90000,21.95000,10000
12/03/2008,0000,20.85000,21.90000,20.45000,21.60000,225000
12/04/2008,0000,20.35000,21.35000,20.10000,21.35000,88000
12/05/2008,0000,20.90000,20.90000,20.90000,20.90000,25000
12/08/2008,0000,20.00000,20.75000,19.45000,20.75000,75000
12/09/2008,0000,20.20000,20.20000,20.20000,20.20000,25000
12/10/2008,0000,19.40000,20.00000,18.80000,19.10000,98000
12/11/2008,0000,17.80000,17.80000,17.80000,17.80000,7000
12/12/2008,0000,16.60000,16.60000,16.60000,16.60000,1000
12/15/2008,0000,15.45000,17.70000,15.45000,16.60000,221000
12/16/2008,0000,15.45000,16.60000,15.45000,16.60000,24000
12/17/2008,0000,16.60000,16.60000,16.60000,16.60000,13000
12/18/2008,0000,15.50000,16.50000,15.45000,16.50000,25000
12/19/2008,0000,15.40000,16.40000,15.40000,16.40000,36000
12/22/2008,0000,16.35000,16.35000,16.35000,16.35000,17000
12/23/2008,0000,16.30000,16.30000,16.30000,16.30000,20000
12/24/2008,0000,16.00000,16.00000,16.00000,16.00000,15000
12/25/2008,0000,14.95000,15.90000,14.90000,15.50000,30000
12/26/2008,0000,14.45000,15.40000,14.45000,15.10000,131000
12/29/2008,0000,14.05000,14.50000,14.05000,14.50000,195000
12/30/2008,0000,13.50000,13.55000,13.50000,13.50000,94000
12/31/2008,0000,12.60000,14.40000,12.60000,14.40000,357000
01/05/2009,0000,15.00000,15.00000,13.60000,13.60000,52000
01/06/2009,0000,13.40000,13.55000,13.10000,13.55000,13000
01/07/2009,0000,13.90000,13.90000,13.05000,13.60000,34000
01/08/2009,0000,13.05000,13.55000,13.05000,13.55000,22000
01/09/2009,0000,13.50000,13.55000,13.50000,13.55000,18000
01/12/2009,0000,13.50000,13.50000,13.50000,13.50000,2000
01/13/2009,0000,13.45000,14.10000,13.45000,13.50000,6000
01/15/2009,0000,13.00000,13.95000,13.00000,13.50000,6000
01/16/2009,0000,14.15000,14.15000,12.70000,13.45000,16000
01/19/2009,0000,13.70000,13.70000,12.65000,12.80000,123000
01/20/2009,0000,12.00000,12.70000,11.95000,12.70000,18000
01/21/2009,0000,12.00000,12.55000,11.90000,12.55000,37000
02/02/2009,0000,11.80000,12.30000,11.75000,12.30000,49000
02/03/2009,0000,11.70000,12.10000,11.45000,12.10000,82000
02/04/2009,0000,11.60000,12.25000,11.50000,12.10000,35000
02/05/2009,0000,12.10000,12.10000,12.10000,12.10000,9000
02/06/2009,0000,12.10000,12.30000,12.10000,12.10000,12000
02/09/2009,0000,12.10000,12.10000,12.10000,12.10000,2000
02/10/2009,0000,12.10000,12.20000,12.10000,12.20000,2000
02/11/2009,0000,11.80000,12.15000,11.80000,12.15000,5000
02/12/2009,0000,12.00000,12.15000,12.00000,12.15000,13000
02/13/2009,0000,12.15000,12.15000,12.15000,12.15000,13000
02/17/2009,0000,12.15000,12.15000,12.15000,12.15000,12000
02/18/2009,0000,11.60000,12.15000,11.50000,12.15000,29000
02/19/2009,0000,12.10000,12.95000,12.10000,12.35000,41000
02/20/2009,0000,12.60000,13.00000,12.55000,12.60000,21000
02/23/2009,0000,12.50000,13.05000,12.05000,12.60000,41000
02/24/2009,0000,12.80000,12.80000,12.40000,12.60000,21000
02/25/2009,0000,12.80000,13.45000,12.80000,13.45000,33000
02/26/2009,0000,14.30000,14.35000,14.30000,14.35000,127000
02/27/2009,0000,14.35000,15.35000,14.35000,15.35000,164000
03/02/2009,0000,15.95000,16.40000,15.50000,16.40000,148000
03/03/2009,0000,17.50000,17.50000,16.70000,17.50000,196000
03/04/2009,0000,18.00000,18.70000,17.50000,18.70000,172000
03/05/2009,0000,20.00000,20.00000,18.70000,18.70000,557000
03/06/2009,0000,18.40000,19.50000,17.80000,18.80000,501000
03/09/2009,0000,18.60000,18.90000,18.35000,18.90000,523000
03/10/2009,0000,19.10000,19.40000,18.70000,18.90000,489000
03/11/2009,0000,19.10000,19.10000,18.65000,18.80000,543000
03/12/2009,0000,18.90000,19.00000,18.60000,18.80000,461000
03/13/2009,0000,19.00000,19.60000,18.80000,19.55000,733000
03/16/2009,0000,19.70000,20.90000,19.60000,20.90000,1129000
03/17/2009,0000,21.30000,21.90000,21.20000,21.50000,1008000
03/18/2009,0000,21.80000,21.85000,20.00000,20.00000,829000
03/19/2009,0000,19.00000,19.10000,18.60000,18.60000,210000
03/20/2009,0000,17.30000,17.30000,17.30000,17.30000,124000
03/23/2009,0000,16.10000,17.25000,16.10000,16.10000,1406000
03/24/2009,0000,16.00000,17.10000,15.30000,17.10000,2108000
03/25/2009,0000,17.10000,17.10000,16.60000,16.70000,592000
03/26/2009,0000,16.90000,17.10000,16.70000,16.70000,621000
03/27/2009,0000,16.90000,17.85000,16.90000,17.60000,592000
03/30/2009,0000,17.60000,17.60000,16.40000,16.40000,529000
03/31/2009,0000,16.40000,16.75000,16.00000,16.10000,211000
04/01/2009,0000,17.00000,17.00000,16.35000,16.35000,347000
04/02/2009,0000,16.50000,16.80000,16.10000,16.25000,250000
04/03/2009,0000,16.40000,16.40000,16.10000,16.10000,206000
04/06/2009,0000,16.10000,16.60000,16.00000,16.15000,223000
04/07/2009,0000,16.05000,16.30000,16.05000,16.20000,141000
04/08/2009,0000,16.10000,16.25000,15.40000,15.50000,231000
04/09/2009,0000,15.60000,16.55000,15.60000,16.55000,186000
04/10/2009,0000,17.30000,17.30000,16.35000,16.60000,534000
04/13/2009,0000,16.45000,16.50000,15.90000,16.40000,334000
04/14/2009,0000,16.30000,16.35000,15.90000,16.05000,107000
04/15/2009,0000,16.05000,16.25000,15.80000,16.20000,205000
04/16/2009,0000,16.30000,17.00000,16.30000,16.60000,501000
04/17/2009,0000,17.00000,17.25000,15.45000,15.55000,624000
04/20/2009,0000,15.55000,15.55000,14.60000,15.05000,242000
04/21/2009,0000,14.60000,15.25000,14.60000,15.10000,102000
04/22/2009,0000,15.10000,15.70000,15.10000,15.35000,363000
04/23/2009,0000,15.45000,15.45000,15.00000,15.05000,165000
04/24/2009,0000,14.85000,15.40000,14.85000,15.35000,116000
04/27/2009,0000,15.45000,15.45000,14.45000,14.50000,127000
04/28/2009,0000,14.50000,14.50000,13.50000,13.50000,314000
04/29/2009,0000,12.90000,13.30000,12.90000,12.90000,179000
04/30/2009,0000,13.40000,13.80000,13.05000,13.80000,433000
05/04/2009,0000,14.10000,14.50000,13.80000,13.80000,205000
05/05/2009,0000,13.80000,13.80000,13.00000,13.05000,154000
05/06/2009,0000,13.20000,13.40000,13.15000,13.35000,105000
05/07/2009,0000,13.35000,14.25000,13.35000,14.25000,340000
05/08/2009,0000,14.70000,15.00000,14.30000,14.80000,335000
05/11/2009,0000,15.00000,15.00000,14.15000,14.20000,139000
05/12/2009,0000,14.30000,14.30000,13.55000,13.60000,88000
05/13/2009,0000,13.60000,14.50000,13.60000,14.50000,135000
05/14/2009,0000,14.00000,14.35000,13.95000,14.20000,34000
05/15/2009,0000,14.20000,14.40000,13.90000,14.30000,63000
05/18/2009,0000,14.25000,14.25000,13.90000,14.00000,29000
05/19/2009,0000,14.15000,14.15000,13.90000,13.90000,55000
05/20/2009,0000,13.85000,13.90000,13.75000,13.75000,69000
05/21/2009,0000,13.75000,14.25000,13.75000,14.25000,69000
05/22/2009,0000,14.50000,14.50000,13.75000,14.10000,102000
05/25/2009,0000,14.10000,15.05000,14.10000,14.90000,329000
05/26/2009,0000,14.90000,15.40000,14.20000,14.40000,157000
05/27/2009,0000,14.45000,14.70000,14.10000,14.50000,114000
06/01/2009,0000,14.10000,14.75000,14.10000,14.50000,91000
06/02/2009,0000,14.20000,14.80000,14.20000,14.30000,39000
06/03/2009,0000,14.20000,14.20000,14.00000,14.00000,57000
06/04/2009,0000,14.10000,14.10000,13.80000,13.80000,18000
06/05/2009,0000,13.85000,14.75000,13.85000,14.75000,257000
06/08/2009,0000,14.50000,15.50000,14.20000,15.50000,217000
06/09/2009,0000,16.55000,16.55000,14.45000,15.00000,765000
06/10/2009,0000,14.45000,14.50000,13.95000,14.30000,376000
06/11/2009,0000,13.95000,14.35000,13.90000,14.00000,79000
06/12/2009,0000,14.00000,14.25000,13.90000,13.95000,27000
06/15/2009,0000,14.15000,14.15000,13.05000,13.10000,55000
06/16/2009,0000,13.00000,13.05000,12.60000,13.00000,46000
06/17/2009,0000,13.00000,13.15000,12.70000,12.95000,52000
06/18/2009,0000,12.70000,13.00000,12.40000,12.90000,45000
06/19/2009,0000,12.90000,12.95000,12.60000,12.90000,25000
06/22/2009,0000,12.80000,13.70000,12.80000,13.70000,54000
06/23/2009,0000,13.50000,14.10000,13.50000,13.60000,92000
06/24/2009,0000,13.85000,13.95000,13.85000,13.85000,23000
06/25/2009,0000,14.00000,14.00000,13.60000,13.85000,19000
06/26/2009,0000,13.60000,13.80000,13.40000,13.80000,21000
06/29/2009,0000,13.00000,13.75000,13.00000,13.75000,8000
06/30/2009,0000,13.35000,13.70000,13.35000,13.70000,15000
07/01/2009,0000,13.60000,13.85000,13.40000,13.80000,25000
07/02/2009,0000,13.90000,14.75000,13.80000,14.40000,111000
07/03/2009,0000,13.40000,14.60000,13.40000,14.10000,281000
07/06/2009,0000,14.10000,14.35000,13.85000,14.25000,56000
07/07/2009,0000,14.25000,14.75000,14.25000,14.65000,158000
07/08/2009,0000,14.60000,14.90000,14.30000,14.50000,129000
07/09/2009,0000,14.50000,14.95000,14.50000,14.70000,69000
07/10/2009,0000,14.85000,14.85000,13.85000,14.25000,239000
07/13/2009,0000,14.30000,15.20000,14.15000,14.60000,718000
07/14/2009,0000,14.75000,15.15000,14.00000,14.20000,687000
07/15/2009,0000,14.30000,15.15000,14.30000,15.15000,283000
07/16/2009,0000,14.45000,15.00000,14.40000,14.50000,348000
07/17/2009,0000,14.95000,15.50000,14.55000,15.50000,439000
07/20/2009,0000,16.55000,16.55000,16.00000,16.55000,1543000
07/21/2009,0000,17.70000,17.70000,17.70000,17.70000,397000
07/22/2009,0000,18.90000,18.90000,18.90000,18.90000,345000
07/23/2009,0000,20.20000,20.20000,19.25000,20.20000,3292000
07/24/2009,0000,20.20000,21.25000,19.50000,19.65000,1828000
07/27/2009,0000,19.95000,20.10000,19.30000,19.30000,647000
07/28/2009,0000,19.35000,19.80000,19.30000,19.50000,338000
07/29/2009,0000,19.60000,19.80000,18.50000,19.30000,397000
07/30/2009,0000,19.10000,19.20000,17.95000,17.95000,904000
07/31/2009,0000,17.80000,17.95000,16.70000,16.70000,924000
08/03/2009,0000,16.70000,17.25000,16.60000,16.70000,556000
08/04/2009,0000,17.00000,17.00000,15.55000,16.20000,545000
08/05/2009,0000,16.00000,16.40000,15.10000,15.10000,535000
08/06/2009,0000,15.10000,16.15000,14.80000,15.45000,1528000
08/10/2009,0000,15.50000,16.50000,15.50000,16.20000,860000
08/11/2009,0000,16.40000,16.55000,16.00000,16.00000,351000
08/12/2009,0000,15.60000,16.25000,15.60000,15.60000,170000
08/13/2009,0000,15.80000,16.15000,15.80000,15.90000,162000
08/14/2009,0000,16.30000,16.30000,15.40000,15.55000,257000
08/17/2009,0000,15.60000,15.80000,15.10000,15.40000,102000
08/18/2009,0000,15.15000,15.25000,15.00000,15.15000,153000
08/19/2009,0000,15.25000,15.70000,15.25000,15.55000,152000
08/20/2009,0000,15.20000,15.25000,14.60000,14.85000,124000
08/21/2009,0000,14.90000,15.40000,14.70000,14.70000,323000
08/24/2009,0000,14.75000,14.95000,14.50000,14.65000,140000
08/25/2009,0000,14.65000,15.65000,14.60000,15.20000,882000
08/26/2009,0000,15.20000,15.30000,14.80000,14.85000,208000
08/27/2009,0000,14.80000,15.50000,14.60000,14.85000,245000
08/28/2009,0000,14.55000,15.85000,14.55000,15.85000,2317000
08/31/2009,0000,16.95000,16.95000,16.20000,16.50000,3791000
09/01/2009,0000,15.70000,16.20000,15.50000,15.70000,1011000
09/02/2009,0000,15.70000,15.70000,15.30000,15.50000,477000
09/03/2009,0000,15.50000,15.85000,15.40000,15.70000,309000
09/04/2009,0000,15.75000,15.85000,15.40000,15.50000,313000
09/07/2009,0000,15.65000,15.70000,14.85000,14.90000,509000
09/08/2009,0000,15.10000,15.30000,15.00000,15.15000,225000
09/09/2009,0000,15.20000,15.25000,14.75000,14.75000,308000
09/10/2009,0000,14.95000,14.95000,14.50000,14.55000,312000
09/11/2009,0000,14.60000,15.00000,14.60000,14.75000,206000
09/14/2009,0000,14.75000,14.95000,14.75000,14.80000,163000
09/15/2009,0000,14.90000,15.60000,14.80000,15.15000,421000
09/16/2009,0000,15.30000,15.40000,15.20000,15.20000,287000
09/17/2009,0000,15.40000,15.70000,15.30000,15.40000,383000
09/18/2009,0000,15.60000,15.60000,15.40000,15.45000,280000
09/21/2009,0000,15.60000,16.45000,15.50000,16.25000,911000
09/22/2009,0000,16.70000,16.70000,15.85000,15.90000,583000
09/23/2009,0000,16.05000,16.10000,15.05000,15.30000,368000
09/24/2009,0000,15.30000,15.75000,15.05000,15.50000,265000
09/25/2009,0000,15.50000,15.65000,15.35000,15.35000,208000
09/28/2009,0000,15.35000,15.50000,14.85000,14.85000,359000
09/29/2009,0000,15.00000,15.25000,15.00000,15.10000,264000
09/30/2009,0000,15.25000,15.50000,15.20000,15.30000,191000
10/01/2009,0000,15.50000,16.35000,15.40000,16.35000,872000
10/02/2009,0000,16.35000,17.45000,16.25000,17.45000,2264000
10/05/2009,0000,18.65000,18.65000,18.35000,18.65000,1214000
10/06/2009,0000,19.95000,19.95000,19.00000,19.50000,4805000
10/07/2009,0000,19.80000,20.40000,18.90000,18.90000,2033000
10/08/2009,0000,19.40000,20.20000,19.40000,19.50000,3035000
10/09/2009,0000,19.90000,20.85000,19.90000,20.85000,2260000
10/12/2009,0000,21.30000,22.30000,21.20000,22.30000,2797000
10/13/2009,0000,22.00000,22.70000,22.00000,22.00000,1751000
10/14/2009,0000,22.30000,22.40000,20.50000,22.00000,2470000
10/15/2009,0000,22.50000,22.60000,21.00000,21.00000,2174000
10/16/2009,0000,21.50000,22.00000,21.05000,21.90000,1404000
10/19/2009,0000,21.90000,23.40000,21.90000,23.40000,2598000
10/20/2009,0000,23.40000,24.30000,21.90000,22.40000,2257000
10/21/2009,0000,22.80000,23.10000,21.10000,21.10000,1741000
10/22/2009,0000,20.80000,21.00000,19.70000,19.75000,1416000
10/23/2009,0000,19.85000,20.75000,19.85000,20.00000,1384000
10/26/2009,0000,20.50000,21.30000,20.40000,20.60000,882000
10/27/2009,0000,20.60000,20.95000,19.20000,19.20000,1167000
10/28/2009,0000,17.90000,18.35000,17.90000,17.90000,1522000
10/29/2009,0000,17.20000,17.30000,16.65000,16.70000,1144000
10/30/2009,0000,17.10000,17.35000,16.75000,16.85000,931000
11/02/2009,0000,16.50000,16.55000,16.00000,16.25000,541000
11/03/2009,0000,16.35000,16.45000,16.05000,16.30000,497000
11/04/2009,0000,16.40000,16.80000,16.20000,16.60000,1050000
11/05/2009,0000,16.55000,17.30000,16.55000,16.90000,872000
11/06/2009,0000,17.25000,17.30000,16.50000,16.50000,610000
11/09/2009,0000,16.70000,16.95000,16.40000,16.40000,266000
11/10/2009,0000,16.60000,17.35000,16.40000,17.20000,1423000
11/11/2009,0000,17.30000,17.35000,16.70000,16.90000,483000
11/12/2009,0000,16.90000,17.50000,16.85000,17.00000,666000
11/13/2009,0000,16.90000,17.20000,16.90000,16.90000,371000
11/16/2009,0000,16.90000,17.10000,16.90000,16.90000,475000
11/17/2009,0000,17.00000,17.00000,16.35000,16.35000,389000
11/18/2009,0000,16.45000,16.75000,16.45000,16.60000,343000
11/19/2009,0000,16.55000,16.85000,16.55000,16.65000,311000
11/20/2009,0000,16.65000,16.65000,16.35000,16.45000,315000
11/23/2009,0000,16.55000,17.60000,16.50000,17.60000,1017000
11/24/2009,0000,18.45000,18.80000,18.15000,18.80000,3327000
11/25/2009,0000,18.70000,18.70000,17.90000,18.40000,1265000
11/26/2009,0000,18.70000,18.70000,17.90000,18.00000,760000
11/27/2009,0000,17.70000,17.80000,16.80000,17.00000,738000
11/30/2009,0000,17.20000,17.75000,17.10000,17.25000,324000
12/01/2009,0000,17.25000,17.60000,17.00000,17.25000,405000
12/02/2009,0000,17.50000,18.45000,17.35000,18.45000,1302000
12/03/2009,0000,18.60000,18.90000,17.95000,17.95000,1039000
12/04/2009,0000,18.00000,18.00000,17.35000,17.45000,477000
12/07/2009,0000,17.25000,17.95000,17.25000,17.65000,432000
12/08/2009,0000,17.80000,18.85000,17.80000,18.40000,1435000
12/09/2009,0000,18.00000,18.80000,18.00000,18.60000,756000
12/11/2009,0000,18.40000,18.75000,18.05000,18.50000,549000
12/14/2009,0000,18.05000,19.40000,18.05000,18.75000,1447000
12/15/2009,0000,18.90000,20.00000,18.80000,19.40000,1323000
12/16/2009,0000,19.90000,20.50000,19.10000,19.85000,1538000
12/17/2009,0000,20.00000,20.75000,18.90000,19.00000,1216000
12/18/2009,0000,18.00000,19.30000,18.00000,18.80000,377000
12/21/2009,0000,19.30000,19.30000,18.85000,18.85000,280000
12/22/2009,0000,18.90000,19.40000,18.90000,19.10000,415000
12/23/2009,0000,19.50000,19.60000,19.15000,19.20000,664000
12/25/2009,0000,18.75000,19.00000,18.45000,18.60000,559000
04/02/2007,0000,10.45000,11.05000,10.45000,10.80000,342000
04/03/2007,0000,10.80000,11.00000,10.60000,11.00000,416000
04/04/2007,0000,11.10000,11.55000,10.90000,11.30000,507000
04/09/2007,0000,11.50000,12.00000,11.40000,11.70000,647000
04/10/2007,0000,11.70000,11.85000,11.10000,11.70000,413000
04/11/2007,0000,11.70000,12.05000,11.60000,11.80000,346000
04/12/2007,0000,11.60000,11.80000,11.60000,11.80000,162000
04/13/2007,0000,11.95000,12.60000,11.85000,12.30000,616000
04/16/2007,0000,12.50000,12.50000,12.10000,12.40000,294000
04/17/2007,0000,12.50000,12.50000,11.60000,12.15000,391000
04/18/2007,0000,12.00000,12.30000,11.80000,12.15000,162000
04/19/2007,0000,12.20000,12.50000,12.20000,12.20000,174000
04/20/2007,0000,12.25000,12.50000,12.20000,12.20000,59000
04/23/2007,0000,12.20000,12.50000,12.20000,12.20000,148000
04/24/2007,0000,12.25000,12.50000,12.15000,12.35000,157000
04/26/2007,0000,13.00000,13.15000,12.65000,12.90000,458000
04/27/2007,0000,12.80000,12.80000,12.55000,12.55000,161000
04/30/2007,0000,12.55000,12.55000,11.75000,12.00000,311000
05/02/2007,0000,12.00000,12.00000,11.70000,11.95000,94000
05/03/2007,0000,11.80000,11.90000,11.15000,11.45000,418000
05/04/2007,0000,11.30000,11.75000,11.30000,11.65000,98000
05/07/2007,0000,11.75000,12.45000,11.75000,12.45000,220000
05/08/2007,0000,12.35000,12.65000,11.80000,12.55000,234000
05/09/2007,0000,12.00000,12.70000,12.00000,12.65000,130000
05/10/2007,0000,12.95000,12.95000,12.25000,12.60000,63000
05/11/2007,0000,12.30000,12.70000,12.20000,12.70000,57000
05/14/2007,0000,12.55000,12.55000,12.25000,12.25000,52000
05/15/2007,0000,12.20000,13.10000,11.90000,13.10000,564000
05/16/2007,0000,14.00000,14.00000,14.00000,14.00000,657000
05/17/2007,0000,14.95000,14.95000,14.50000,14.95000,4158000
05/18/2007,0000,13.95000,14.40000,13.95000,13.95000,814000
05/21/2007,0000,13.25000,13.60000,13.10000,13.10000,738000
05/22/2007,0000,13.10000,14.00000,13.10000,13.90000,480000
05/23/2007,0000,13.35000,13.70000,13.30000,13.65000,456000
05/24/2007,0000,13.65000,13.65000,13.30000,13.30000,362000
05/25/2007,0000,13.35000,13.75000,13.25000,13.40000,314000
05/28/2007,0000,13.40000,13.75000,13.40000,13.70000,179000
05/29/2007,0000,13.70000,14.20000,13.60000,13.65000,100000
05/30/2007,0000,13.70000,14.00000,13.60000,13.90000,183000
05/31/2007,0000,13.80000,14.10000,13.80000,13.95000,198000
06/04/2007,0000,13.90000,14.00000,13.90000,14.00000,139000
06/05/2007,0000,14.00000,14.60000,13.90000,14.20000,189000
06/06/2007,0000,14.55000,14.55000,14.00000,14.00000,194000
06/07/2007,0000,13.95000,14.00000,13.65000,14.00000,155000
06/08/2007,0000,13.90000,14.25000,13.80000,13.95000,60000
06/11/2007,0000,13.90000,14.50000,13.85000,14.05000,149000
06/12/2007,0000,14.10000,14.30000,13.90000,14.10000,145000
06/13/2007,0000,14.10000,14.10000,13.85000,13.85000,101000
06/14/2007,0000,13.90000,14.00000,13.70000,13.95000,139000
06/15/2007,0000,14.00000,14.10000,13.70000,13.90000,207000
06/20/2007,0000,14.40000,14.40000,13.80000,13.80000,122000
06/21/2007,0000,13.70000,14.00000,13.70000,14.00000,123000
06/22/2007,0000,14.00000,14.00000,13.70000,13.90000,118000
06/25/2007,0000,14.10000,14.20000,13.90000,14.15000,98000
06/26/2007,0000,14.10000,14.15000,13.85000,14.15000,107000
06/27/2007,0000,14.00000,14.30000,13.95000,14.00000,118000
06/28/2007,0000,14.00000,14.30000,13.90000,14.05000,95000
06/29/2007,0000,14.05000,14.05000,13.95000,14.05000,98000
07/02/2007,0000,14.05000,15.00000,14.05000,15.00000,491000
07/03/2007,0000,14.90000,15.10000,14.60000,14.90000,409000
07/04/2007,0000,15.10000,15.10000,14.70000,15.00000,116000
07/05/2007,0000,15.10000,15.10000,14.80000,15.00000,188000
07/06/2007,0000,15.00000,15.00000,14.45000,14.90000,258000
07/09/2007,0000,14.90000,14.90000,14.55000,14.80000,119000
07/10/2007,0000,14.30000,14.70000,14.00000,14.50000,280000
07/11/2007,0000,14.30000,14.50000,14.10000,14.30000,94000
07/12/2007,0000,14.10000,15.00000,14.10000,14.80000,211000
07/13/2007,0000,14.80000,15.10000,14.40000,14.90000,216000
07/17/2007,0000,14.50000,14.80000,14.50000,14.60000,87000
07/18/2007,0000,14.30000,14.90000,14.30000,14.90000,93000
07/19/2007,0000,14.85000,14.90000,14.50000,14.70000,69000
07/20/2007,0000,14.90000,15.00000,14.45000,14.60000,243000
07/23/2007,0000,14.55000,14.80000,14.00000,14.80000,141000
07/24/2007,0000,14.50000,14.50000,14.20000,14.50000,291000
07/25/2007,0000,14.20000,14.50000,14.10000,14.50000,141000
07/26/2007,0000,15.00000,15.00000,13.90000,14.40000,152000
07/27/2007,0000,13.80000,14.40000,13.80000,14.40000,53000
07/31/2007,0000,14.90000,15.60000,14.80000,15.20000,403000
08/01/2007,0000,14.60000,15.20000,14.60000,14.90000,110000
08/02/2007,0000,15.00000,15.50000,14.55000,15.10000,179000
08/03/2007,0000,14.80000,15.50000,14.80000,15.10000,61000
08/06/2007,0000,15.00000,15.10000,14.65000,15.10000,33000
08/07/2007,0000,15.10000,15.50000,14.80000,15.00000,38000
08/08/2007,0000,15.40000,15.40000,14.80000,15.10000,53000
08/09/2007,0000,15.00000,15.40000,14.90000,15.15000,79000
08/10/2007,0000,14.90000,15.40000,14.80000,15.10000,178000
08/14/2007,0000,15.20000,15.40000,15.10000,15.30000,50000
08/15/2007,0000,15.40000,15.60000,15.10000,15.30000,103000
08/16/2007,0000,15.20000,15.25000,14.35000,14.70000,202000
08/17/2007,0000,14.70000,14.80000,13.70000,14.30000,261000
08/20/2007,0000,14.60000,15.00000,14.60000,14.95000,39000
08/21/2007,0000,15.10000,15.50000,14.80000,15.30000,368000
08/22/2007,0000,15.20000,15.40000,14.80000,15.10000,115000
08/23/2007,0000,15.20000,15.50000,15.00000,15.40000,47000
08/24/2007,0000,15.35000,15.60000,15.20000,15.60000,69000
08/27/2007,0000,15.60000,16.65000,15.60000,16.60000,487000
08/28/2007,0000,16.10000,16.30000,15.70000,16.00000,284000
08/29/2007,0000,15.80000,16.50000,15.80000,16.40000,277000
08/30/2007,0000,16.60000,17.30000,16.60000,17.00000,179000
08/31/2007,0000,17.00000,18.15000,16.70000,18.10000,298000
09/03/2007,0000,18.45000,19.35000,18.40000,19.30000,610000
09/04/2007,0000,17.95000,18.90000,17.95000,18.70000,467000
09/05/2007,0000,18.50000,19.05000,18.50000,18.60000,262000
09/06/2007,0000,18.60000,18.85000,18.40000,18.50000,167000
09/07/2007,0000,18.60000,18.75000,17.90000,18.40000,237000
09/10/2007,0000,18.30000,18.65000,17.90000,18.60000,161000
09/11/2007,0000,18.50000,18.60000,18.10000,18.60000,223000
09/12/2007,0000,18.65000,19.30000,18.20000,19.00000,127000
09/13/2007,0000,18.95000,19.00000,18.70000,18.70000,67000
09/14/2007,0000,18.50000,18.80000,18.50000,18.80000,53000
09/17/2007,0000,18.90000,19.00000,18.40000,19.00000,69000
09/19/2007,0000,18.90000,18.90000,18.10000,18.10000,107000
09/20/2007,0000,18.50000,18.90000,18.15000,18.60000,83000
09/21/2007,0000,18.50000,18.70000,18.30000,18.60000,81000
09/26/2007,0000,18.50000,18.70000,18.40000,18.50000,106000
09/27/2007,0000,18.60000,18.90000,18.50000,18.90000,77000
09/28/2007,0000,18.90000,19.00000,18.60000,18.90000,107000
10/01/2007,0000,20.10000,20.10000,19.40000,19.70000,365000
10/02/2007,0000,19.70000,19.80000,19.10000,19.50000,201000
10/03/2007,0000,19.40000,19.50000,19.00000,19.20000,203000
10/04/2007,0000,19.70000,19.70000,19.20000,19.60000,385000
10/05/2007,0000,19.60000,19.80000,19.20000,19.55000,163000
10/08/2007,0000,19.40000,19.70000,19.00000,19.40000,569000
10/09/2007,0000,19.50000,20.00000,19.00000,19.90000,336000
10/11/2007,0000,19.70000,20.70000,19.60000,20.70000,1603000
10/12/2007,0000,20.50000,20.70000,20.10000,20.70000,301000
10/15/2007,0000,20.70000,21.00000,20.40000,21.00000,245000
10/16/2007,0000,20.95000,21.10000,20.30000,21.00000,312000
10/17/2007,0000,20.90000,21.00000,20.45000,21.00000,168000
10/18/2007,0000,21.00000,21.00000,20.60000,21.00000,211000
10/19/2007,0000,20.95000,21.00000,20.70000,21.00000,262000
10/22/2007,0000,20.90000,21.20000,20.70000,21.20000,1279000
10/23/2007,0000,21.20000,21.30000,21.00000,21.25000,228000
10/24/2007,0000,21.05000,21.25000,20.90000,21.20000,225000
10/25/2007,0000,21.20000,21.25000,21.05000,21.10000,881000
10/26/2007,0000,20.90000,21.20000,20.60000,21.15000,317000
10/29/2007,0000,21.15000,21.15000,20.65000,21.10000,296000
10/30/2007,0000,20.75000,21.80000,20.60000,21.80000,314000
10/31/2007,0000,21.70000,21.80000,21.00000,21.00000,626000
11/01/2007,0000,21.30000,21.30000,20.60000,20.95000,290000
11/02/2007,0000,20.95000,21.30000,20.70000,21.00000,1027000
11/05/2007,0000,21.20000,22.30000,20.90000,20.90000,78000
11/06/2007,0000,21.25000,21.25000,20.70000,20.70000,29000
11/07/2007,0000,20.80000,21.00000,20.30000,20.30000,164000
11/08/2007,0000,20.80000,21.00000,20.30000,20.80000,139000
11/09/2007,0000,20.95000,20.95000,20.30000,20.75000,28000
11/12/2007,0000,20.75000,20.75000,19.50000,20.20000,54000
11/13/2007,0000,20.20000,20.40000,19.55000,19.60000,81000
11/14/2007,0000,20.00000,20.00000,19.60000,20.00000,48000
11/15/2007,0000,19.60000,20.00000,19.10000,20.00000,94000
11/16/2007,0000,19.80000,20.00000,19.70000,19.75000,65000
11/19/2007,0000,19.90000,19.90000,18.80000,19.50000,73000
11/20/2007,0000,19.20000,19.40000,18.90000,18.90000,84000
11/21/2007,0000,18.90000,19.10000,18.70000,18.70000,225000
11/22/2007,0000,19.00000,19.00000,18.60000,18.90000,68000
11/23/2007,0000,19.10000,19.50000,18.80000,19.50000,119000
11/26/2007,0000,19.60000,20.00000,19.30000,20.00000,75000
11/27/2007,0000,19.50000,19.70000,19.20000,19.70000,53000
11/28/2007,0000,19.50000,20.00000,19.10000,20.00000,61000
11/29/2007,0000,19.70000,19.90000,19.40000,19.90000,20000
11/30/2007,0000,19.50000,19.80000,19.20000,19.75000,44000
12/03/2007,0000,19.80000,19.90000,19.80000,19.90000,25000
12/04/2007,0000,19.50000,19.95000,19.50000,19.95000,33000
12/05/2007,0000,19.95000,20.00000,19.50000,19.90000,47000
12/06/2007,0000,19.90000,19.90000,19.90000,19.90000,11000
12/07/2007,0000,19.95000,19.95000,19.70000,19.90000,26000
12/10/2007,0000,19.90000,20.00000,19.60000,20.00000,76000
12/11/2007,0000,20.50000,21.40000,20.50000,21.00000,139000
12/12/2007,0000,20.10000,20.90000,20.10000,20.70000,52000
12/13/2007,0000,20.60000,20.65000,20.30000,20.30000,65000
12/14/2007,0000,20.50000,20.60000,20.00000,20.00000,60000
12/17/2007,0000,20.30000,20.30000,19.90000,20.00000,78000
12/18/2007,0000,20.00000,20.30000,19.60000,20.30000,144000
12/19/2007,0000,20.20000,21.30000,20.10000,21.00000,28000
12/20/2007,0000,21.20000,21.20000,19.90000,19.90000,52000
12/21/2007,0000,20.10000,20.20000,19.90000,20.20000,22000
12/24/2007,0000,20.80000,20.80000,19.90000,19.90000,13000
12/25/2007,0000,20.00000,20.50000,19.90000,20.40000,10000
12/26/2007,0000,20.00000,20.40000,19.80000,20.00000,12000
12/27/2007,0000,20.00000,20.20000,19.80000,20.20000,15000
12/28/2007,0000,20.00000,20.00000,19.80000,20.00000,21000
12/31/2007,0000,20.00000,20.00000,19.60000,20.00000,30000
01/02/2008,0000,20.00000,20.80000,19.90000,20.80000,33000
01/03/2008,0000,20.80000,20.80000,20.30000,20.50000,11000
01/04/2008,0000,20.50000,20.50000,20.20000,20.40000,6000
01/07/2008,0000,20.20000,21.00000,19.80000,20.40000,12000
01/08/2008,0000,20.40000,20.40000,19.80000,20.00000,12000
01/09/2008,0000,20.00000,20.00000,19.80000,19.90000,7000
01/10/2008,0000,19.90000,19.90000,19.80000,19.90000,69000
01/11/2008,0000,19.90000,20.40000,19.90000,20.30000,12000
01/14/2008,0000,20.30000,20.30000,20.30000,20.30000,3000
01/15/2008,0000,20.30000,20.80000,20.00000,20.50000,106000
01/16/2008,0000,20.50000,20.60000,20.00000,20.50000,10000
01/17/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
01/18/2008,0000,20.30000,20.30000,19.00000,20.30000,20000
01/21/2008,0000,20.30000,20.30000,19.70000,20.20000,11000
01/22/2008,0000,20.00000,20.00000,19.00000,19.60000,28000
01/23/2008,0000,19.60000,19.60000,18.25000,19.20000,22000
01/24/2008,0000,19.20000,19.60000,18.80000,19.45000,50000
01/25/2008,0000,20.10000,20.10000,19.50000,20.00000,7000
01/28/2008,0000,19.50000,19.80000,19.00000,19.00000,13000
01/29/2008,0000,19.50000,19.50000,18.90000,19.50000,7000
01/30/2008,0000,19.10000,19.45000,18.90000,19.40000,19000
01/31/2008,0000,19.30000,19.30000,18.90000,19.30000,15000
02/01/2008,0000,19.30000,20.00000,19.30000,19.70000,9000
02/12/2008,0000,19.50000,19.60000,19.50000,19.50000,10000
02/13/2008,0000,19.20000,20.50000,19.10000,20.50000,3000
02/14/2008,0000,20.00000,20.20000,19.30000,20.10000,16000
02/15/2008,0000,20.00000,20.00000,19.90000,20.00000,15000
02/18/2008,0000,20.00000,20.00000,19.85000,20.00000,20000
02/19/2008,0000,20.00000,20.20000,20.00000,20.00000,73000
02/20/2008,0000,20.20000,20.40000,20.00000,20.00000,31000
02/21/2008,0000,20.10000,20.10000,20.00000,20.10000,20000
02/22/2008,0000,20.00000,20.00000,20.00000,20.00000,2000
02/25/2008,0000,20.00000,20.30000,20.00000,20.30000,49000
02/26/2008,0000,20.10000,20.10000,19.80000,19.80000,36000
02/27/2008,0000,19.80000,21.15000,19.80000,20.40000,70000
02/29/2008,0000,20.40000,21.60000,20.00000,20.70000,58000
03/03/2008,0000,20.20000,20.80000,20.00000,20.80000,116000
03/04/2008,0000,21.00000,21.40000,20.80000,20.80000,88000
03/05/2008,0000,21.60000,21.60000,21.00000,21.00000,170000
03/06/2008,0000,21.10000,21.20000,21.00000,21.10000,90000
03/07/2008,0000,21.10000,21.20000,21.10000,21.10000,43000
03/10/2008,0000,21.10000,21.10000,20.90000,20.90000,88000
03/11/2008,0000,21.10000,21.60000,20.90000,21.00000,70000
03/12/2008,0000,21.10000,21.30000,21.00000,21.10000,44000
03/13/2008,0000,21.50000,21.50000,21.20000,21.20000,26000
03/14/2008,0000,21.20000,21.30000,21.15000,21.15000,57000
03/18/2008,0000,21.40000,22.10000,20.50000,22.00000,4785000
03/19/2008,0000,22.00000,23.50000,22.00000,23.50000,2667000
03/20/2008,0000,25.10000,25.10000,25.10000,25.10000,253000
03/21/2008,0000,26.75000,26.85000,24.90000,26.85000,2508000
03/25/2008,0000,30.00000,30.70000,29.00000,30.70000,1909000
03/26/2008,0000,29.90000,32.80000,29.90000,32.80000,1293000
03/27/2008,0000,33.10000,35.05000,33.10000,34.50000,960000
03/28/2008,0000,34.50000,35.40000,32.70000,34.10000,1205000
03/31/2008,0000,34.70000,34.95000,32.90000,33.80000,334000
04/01/2008,0000,33.90000,34.90000,33.30000,34.00000,414000
04/02/2008,0000,35.80000,36.35000,35.40000,36.35000,687000
04/03/2008,0000,38.70000,38.85000,37.00000,38.85000,1215000
04/07/2008,0000,38.85000,39.50000,36.20000,38.85000,586000
04/08/2008,0000,38.30000,41.50000,37.70000,41.00000,991000
04/09/2008,0000,40.00000,40.90000,39.20000,39.20000,575000
04/10/2008,0000,40.00000,40.65000,39.80000,40.20000,486000
04/11/2008,0000,40.50000,42.10000,40.50000,42.10000,600000
04/14/2008,0000,42.20000,43.60000,42.10000,43.60000,953000
04/15/2008,0000,43.60000,43.95000,42.70000,42.80000,607000
04/16/2008,0000,43.20000,44.10000,43.20000,43.25000,589000
04/17/2008,0000,43.45000,43.90000,41.60000,41.60000,778000
04/18/2008,0000,42.85000,44.00000,42.50000,43.80000,1185000
04/21/2008,0000,44.05000,44.10000,42.90000,43.90000,2779000
04/22/2008,0000,43.90000,43.95000,42.85000,43.05000,699000
04/23/2008,0000,41.50000,42.50000,40.30000,40.90000,1116000
04/24/2008,0000,41.20000,42.00000,41.00000,41.90000,744000
04/25/2008,0000,41.90000,41.90000,41.00000,41.65000,870000
04/28/2008,0000,41.60000,41.60000,40.65000,41.45000,425000
04/29/2008,0000,41.45000,41.80000,41.10000,41.50000,980000
04/30/2008,0000,41.50000,41.60000,41.00000,41.30000,227000
05/02/2008,0000,41.20000,41.60000,41.00000,41.00000,511000
05/05/2008,0000,40.95000,41.10000,39.80000,40.50000,1234000
05/06/2008,0000,40.15000,40.15000,37.75000,40.10000,2544000
05/07/2008,0000,39.85000,39.85000,37.30000,37.30000,1561000
05/08/2008,0000,34.70000,36.50000,34.70000,34.70000,312000
05/09/2008,0000,32.50000,34.00000,32.50000,33.50000,1011000
05/12/2008,0000,32.50000,34.70000,32.50000,34.50000,1347000
05/13/2008,0000,34.50000,34.50000,33.70000,33.70000,176000
05/14/2008,0000,33.70000,33.70000,32.50000,32.60000,92000
05/15/2008,0000,32.70000,33.90000,32.70000,32.70000,85000
05/16/2008,0000,33.00000,34.00000,33.00000,33.50000,92000
05/19/2008,0000,33.80000,34.30000,33.80000,34.00000,188000
05/20/2008,0000,33.80000,36.00000,33.80000,35.30000,208000
05/21/2008,0000,35.30000,35.90000,34.65000,35.60000,154000
05/22/2008,0000,35.50000,36.25000,35.50000,36.20000,117000
05/23/2008,0000,36.20000,37.00000,35.80000,35.80000,184000
05/26/2008,0000,35.50000,35.50000,33.30000,34.50000,121000
05/27/2008,0000,34.30000,34.30000,33.55000,33.55000,29000
05/28/2008,0000,32.50000,34.90000,32.50000,34.00000,982000
05/29/2008,0000,32.80000,35.00000,32.80000,34.00000,104000
05/30/2008,0000,34.60000,34.60000,34.00000,34.00000,14000
06/02/2008,0000,34.50000,34.50000,32.00000,32.50000,20000
06/03/2008,0000,32.50000,33.40000,32.50000,33.40000,13000
06/04/2008,0000,33.90000,33.90000,33.00000,33.00000,59000
06/05/2008,0000,31.30000,33.40000,31.30000,33.00000,29000
06/06/2008,0000,33.00000,33.40000,33.00000,33.40000,14000
06/10/2008,0000,32.50000,33.10000,31.50000,32.70000,16000
06/11/2008,0000,31.60000,32.40000,31.50000,32.20000,29000
06/12/2008,0000,31.00000,31.00000,29.95000,30.90000,41000
06/13/2008,0000,30.80000,31.30000,30.10000,31.20000,10000
06/16/2008,0000,29.15000,32.50000,29.15000,32.50000,29000
06/17/2008,0000,30.50000,32.00000,30.25000,32.00000,48000
06/18/2008,0000,30.50000,31.80000,30.10000,31.60000,11000
06/19/2008,0000,31.60000,31.60000,31.60000,31.60000,2000
06/20/2008,0000,30.05000,32.80000,30.05000,30.90000,10000
06/23/2008,0000,29.20000,30.80000,29.00000,30.80000,8000
06/24/2008,0000,29.00000,29.90000,28.65000,29.80000,148000
06/25/2008,0000,29.80000,31.80000,29.70000,31.80000,29000
06/26/2008,0000,30.80000,31.75000,30.50000,31.75000,16000
06/27/2008,0000,30.10000,31.80000,29.65000,31.75000,38000
06/30/2008,0000,30.30000,31.30000,29.55000,30.80000,31000
07/01/2008,0000,30.20000,30.20000,29.15000,30.10000,9000
07/02/2008,0000,28.70000,30.90000,28.70000,30.90000,108000
07/03/2008,0000,29.40000,30.90000,29.40000,30.80000,14000
07/04/2008,0000,29.75000,30.75000,29.75000,30.50000,14000
07/07/2008,0000,30.50000,30.50000,30.50000,30.50000,5000
07/08/2008,0000,30.50000,30.50000,30.50000,30.50000,5000
07/09/2008,0000,30.00000,30.65000,30.00000,30.50000,8000
07/10/2008,0000,30.00000,30.45000,30.00000,30.35000,9000
07/11/2008,0000,30.00000,30.45000,29.70000,30.35000,21000
07/14/2008,0000,30.00000,30.00000,30.00000,30.00000,5000
07/15/2008,0000,28.60000,29.80000,28.50000,29.80000,31000
07/16/2008,0000,28.30000,29.90000,28.30000,29.70000,9000
07/17/2008,0000,29.80000,30.00000,29.80000,30.00000,9000
07/18/2008,0000,30.00000,30.00000,29.00000,29.80000,10000
07/21/2008,0000,28.60000,29.40000,28.60000,29.40000,10000
07/22/2008,0000,28.30000,29.25000,28.30000,29.00000,110000
07/23/2008,0000,29.80000,29.90000,29.80000,29.90000,10000
07/24/2008,0000,31.00000,31.00000,30.00000,30.00000,42000
07/25/2008,0000,29.80000,29.80000,27.90000,29.00000,28000
07/29/2008,0000,27.60000,28.90000,27.50000,28.90000,24000
07/30/2008,0000,28.50000,28.50000,28.50000,28.50000,10000
07/31/2008,0000,26.60000,27.95000,26.60000,27.95000,16000
08/01/2008,0000,26.15000,27.50000,26.10000,27.30000,23000
08/04/2008,0000,27.30000,27.30000,25.85000,27.30000,70000
08/05/2008,0000,26.20000,27.80000,26.10000,27.80000,36000
08/06/2008,0000,27.80000,29.50000,25.90000,25.90000,49000
08/07/2008,0000,25.90000,27.70000,25.90000,27.70000,90000
08/08/2008,0000,27.70000,29.00000,26.40000,27.70000,33000
08/11/2008,0000,27.00000,29.60000,26.90000,29.60000,8000
08/12/2008,0000,28.50000,31.55000,28.50000,31.55000,32000
08/13/2008,0000,30.75000,30.75000,30.65000,30.65000,7000
08/14/2008,0000,29.75000,31.20000,29.75000,31.20000,5000
08/15/2008,0000,31.00000,32.20000,31.00000,31.80000,59000
08/18/2008,0000,31.95000,31.95000,31.30000,31.80000,31000
08/19/2008,0000,31.80000,31.80000,31.80000,31.80000,6000
08/20/2008,0000,31.00000,31.80000,29.65000,31.80000,23000
08/21/2008,0000,30.50000,31.50000,30.00000,31.50000,12000
08/22/2008,0000,31.50000,31.50000,31.40000,31.40000,4000
08/25/2008,0000,31.35000,31.35000,31.35000,31.35000,1000
08/26/2008,0000,31.50000,31.70000,31.50000,31.70000,3000
08/27/2008,0000,31.70000,31.70000,31.65000,31.65000,11000
08/28/2008,0000,31.65000,31.65000,31.40000,31.40000,2000
08/29/2008,0000,31.40000,31.40000,30.20000,31.30000,6000
09/01/2008,0000,31.20000,31.20000,31.20000,31.20000,10000
09/02/2008,0000,30.30000,30.90000,30.00000,30.90000,13000
09/03/2008,0000,30.00000,30.40000,29.05000,30.40000,18000
09/04/2008,0000,28.70000,30.00000,28.70000,30.00000,11000
09/05/2008,0000,28.10000,29.70000,28.10000,29.70000,11000
09/08/2008,0000,29.50000,29.50000,29.50000,29.50000,15000
09/09/2008,0000,29.50000,31.55000,28.20000,28.20000,45000
09/10/2008,0000,28.20000,28.20000,27.20000,28.00000,20000
09/11/2008,0000,27.60000,27.80000,27.00000,27.80000,24000
09/12/2008,0000,26.60000,27.60000,26.00000,27.50000,27000
09/15/2008,0000,26.05000,26.90000,26.00000,26.90000,18000
09/16/2008,0000,25.25000,26.45000,25.05000,26.45000,29000
09/17/2008,0000,26.00000,26.30000,24.60000,26.20000,34000
09/18/2008,0000,24.40000,26.00000,24.40000,25.80000,79000
09/19/2008,0000,24.30000,25.80000,24.30000,25.60000,175000
09/22/2008,0000,25.05000,25.50000,25.00000,25.50000,33000
09/23/2008,0000,25.00000,25.50000,25.00000,25.40000,52000
09/24/2008,0000,25.40000,25.40000,23.70000,25.30000,55000
09/25/2008,0000,25.20000,25.20000,25.20000,25.20000,29000
09/26/2008,0000,25.15000,25.15000,25.10000,25.10000,8000
09/30/2008,0000,25.10000,26.80000,25.10000,26.80000,46000
10/01/2008,0000,27.00000,28.50000,27.00000,28.50000,22000
10/02/2008,0000,26.55000,29.45000,26.55000,29.45000,49000
10/03/2008,0000,28.10000,29.00000,28.05000,29.00000,42000
10/07/2008,0000,27.70000,27.70000,27.70000,27.70000,2000
10/08/2008,0000,28.70000,28.70000,27.50000,27.50000,15000
10/09/2008,0000,25.70000,28.30000,25.70000,27.20000,25000
10/13/2008,0000,28.80000,28.80000,26.35000,26.50000,351000
10/14/2008,0000,26.80000,26.80000,26.00000,26.00000,8000
10/15/2008,0000,26.00000,26.00000,26.00000,26.00000,23000
10/16/2008,0000,25.30000,25.95000,25.30000,25.80000,13000
10/17/2008,0000,25.00000,25.90000,24.90000,25.80000,35000
10/20/2008,0000,25.40000,25.40000,25.40000,25.40000,17000
10/21/2008,0000,26.15000,26.15000,24.75000,24.75000,13000
10/22/2008,0000,23.90000,25.40000,23.90000,25.40000,53000
10/23/2008,0000,24.55000,26.00000,24.55000,26.00000,37000
10/24/2008,0000,25.70000,25.70000,25.70000,25.70000,25000
10/27/2008,0000,23.95000,25.90000,23.95000,24.10000,39000
10/28/2008,0000,23.90000,25.00000,22.60000,23.40000,892000
10/29/2008,0000,22.40000,24.00000,22.40000,24.00000,45000
10/30/2008,0000,25.00000,25.00000,25.00000,25.00000,12000
10/31/2008,0000,24.50000,24.80000,24.50000,24.80000,4000
11/03/2008,0000,24.60000,24.60000,24.60000,24.60000,3000
11/04/2008,0000,24.40000,24.40000,24.40000,24.40000,2000
11/05/2008,0000,25.00000,25.00000,25.00000,25.00000,10000
11/06/2008,0000,23.30000,24.50000,23.25000,24.50000,20000
11/07/2008,0000,24.00000,24.45000,24.00000,24.45000,4000
11/10/2008,0000,25.00000,25.00000,24.50000,24.50000,150000
11/11/2008,0000,24.40000,24.40000,24.40000,24.40000,6000
11/12/2008,0000,23.10000,24.10000,23.10000,24.10000,12000
11/13/2008,0000,24.50000,24.50000,24.50000,24.50000,4000
11/14/2008,0000,24.00000,24.00000,24.00000,24.00000,8000
11/17/2008,0000,23.90000,23.90000,23.00000,23.90000,26000
11/18/2008,0000,22.75000,23.80000,22.25000,23.40000,51000
11/19/2008,0000,23.30000,23.30000,22.00000,23.20000,108000
11/20/2008,0000,23.15000,23.15000,23.15000,23.15000,12000
11/21/2008,0000,22.95000,22.95000,22.85000,22.85000,54000
11/24/2008,0000,21.30000,22.80000,21.30000,22.80000,23000
11/25/2008,0000,21.60000,22.80000,21.60000,22.80000,11000
11/26/2008,0000,22.65000,22.65000,22.65000,22.65000,2000
11/27/2008,0000,23.40000,23.40000,21.25000,22.65000,32000
11/28/2008,0000,22.55000,22.55000,22.55000,22.55000,2000
12/01/2008,0000,22.45000,22.45000,22.45000,22.45000,9000
12/02/2008,0000,20.90000,21.95000,20.90000,21.95000,10000
12/03/2008,0000,20.85000,21.90000,20.45000,21.60000,225000
12/04/2008,0000,20.35000,21.35000,20.10000,21.35000,88000
12/05/2008,0000,20.90000,20.90000,20.90000,20.90000,25000
12/08/2008,0000,20.00000,20.75000,19.45000,20.75000,75000
12/09/2008,0000,20.20000,20.20000,20.20000,20.20000,25000
12/10/2008,0000,19.40000,20.00000,18.80000,19.10000,98000
12/11/2008,0000,17.80000,17.80000,17.80000,17.80000,7000
12/12/2008,0000,16.60000,16.60000,16.60000,16.60000,1000
12/15/2008,0000,15.45000,17.70000,15.45000,16.60000,221000
12/16/2008,0000,15.45000,16.60000,15.45000,16.60000,24000
12/17/2008,0000,16.60000,16.60000,16.60000,16.60000,13000
12/18/2008,0000,15.50000,16.50000,15.45000,16.50000,25000
12/19/2008,0000,15.40000,16.40000,15.40000,16.40000,36000
12/22/2008,0000,16.35000,16.35000,16.35000,16.35000,17000
12/23/2008,0000,16.30000,16.30000,16.30000,16.30000,20000
12/24/2008,0000,16.00000,16.00000,16.00000,16.00000,15000
12/25/2008,0000,14.95000,15.90000,14.90000,15.50000,30000
12/26/2008,0000,14.45000,15.40000,14.45000,15.10000,131000
12/29/2008,0000,14.05000,14.50000,14.05000,14.50000,195000
12/30/2008,0000,13.50000,13.55000,13.50000,13.50000,94000
12/31/2008,0000,12.60000,14.40000,12.60000,14.40000,357000
01/05/2009,0000,15.00000,15.00000,13.60000,13.60000,52000
01/06/2009,0000,13.40000,13.55000,13.10000,13.55000,13000
01/07/2009,0000,13.90000,13.90000,13.05000,13.60000,34000
01/08/2009,0000,13.05000,13.55000,13.05000,13.55000,22000
01/09/2009,0000,13.50000,13.55000,13.50000,13.55000,18000
01/12/2009,0000,13.50000,13.50000,13.50000,13.50000,2000
01/13/2009,0000,13.45000,14.10000,13.45000,13.50000,6000
01/15/2009,0000,13.00000,13.95000,13.00000,13.50000,6000
01/16/2009,0000,14.15000,14.15000,12.70000,13.45000,16000
01/19/2009,0000,13.70000,13.70000,12.65000,12.80000,123000
01/20/2009,0000,12.00000,12.70000,11.95000,12.70000,18000
01/21/2009,0000,12.00000,12.55000,11.90000,12.55000,37000
02/02/2009,0000,11.80000,12.30000,11.75000,12.30000,49000
02/03/2009,0000,11.70000,12.10000,11.45000,12.10000,82000
02/04/2009,0000,11.60000,12.25000,11.50000,12.10000,35000
02/05/2009,0000,12.10000,12.10000,12.10000,12.10000,9000
02/06/2009,0000,12.10000,12.30000,12.10000,12.10000,12000
02/09/2009,0000,12.10000,12.10000,12.10000,12.10000,2000
02/10/2009,0000,12.10000,12.20000,12.10000,12.20000,2000
02/11/2009,0000,11.80000,12.15000,11.80000,12.15000,5000
02/12/2009,0000,12.00000,12.15000,12.00000,12.15000,13000
02/13/2009,0000,12.15000,12.15000,12.15000,12.15000,13000
02/17/2009,0000,12.15000,12.15000,12.15000,12.15000,12000
02/18/2009,0000,11.60000,12.15000,11.50000,12.15000,29000
02/19/2009,0000,12.10000,12.95000,12.10000,12.35000,41000
02/20/2009,0000,12.60000,13.00000,12.55000,12.60000,21000
02/23/2009,0000,12.50000,13.05000,12.05000,12.60000,41000
02/24/2009,0000,12.80000,12.80000,12.40000,12.60000,21000
02/25/2009,0000,12.80000,13.45000,12.80000,13.45000,33000
02/26/2009,0000,14.30000,14.35000,14.30000,14.35000,127000
02/27/2009,0000,14.35000,15.35000,14.35000,15.35000,164000
03/02/2009,0000,15.95000,16.40000,15.50000,16.40000,148000
03/03/2009,0000,17.50000,17.50000,16.70000,17.50000,196000
03/04/2009,0000,18.00000,18.70000,17.50000,18.70000,172000
03/05/2009,0000,20.00000,20.00000,18.70000,18.70000,557000
03/06/2009,0000,18.40000,19.50000,17.80000,18.80000,501000
03/09/2009,0000,18.60000,18.90000,18.35000,18.90000,523000
03/10/2009,0000,19.10000,19.40000,18.70000,18.90000,489000
03/11/2009,0000,19.10000,19.10000,18.65000,18.80000,543000
03/12/2009,0000,18.90000,19.00000,18.60000,18.80000,461000
03/13/2009,0000,19.00000,19.60000,18.80000,19.55000,733000
03/16/2009,0000,19.70000,20.90000,19.60000,20.90000,1129000
03/17/2009,0000,21.30000,21.90000,21.20000,21.50000,1008000
03/18/2009,0000,21.80000,21.85000,20.00000,20.00000,829000
03/19/2009,0000,19.00000,19.10000,18.60000,18.60000,210000
03/20/2009,0000,17.30000,17.30000,17.30000,17.30000,124000
03/23/2009,0000,16.10000,17.25000,16.10000,16.10000,1406000
03/24/2009,0000,16.00000,17.10000,15.30000,17.10000,2108000
03/25/2009,0000,17.10000,17.10000,16.60000,16.70000,592000
03/26/2009,0000,16.90000,17.10000,16.70000,16.70000,621000
03/27/2009,0000,16.90000,17.85000,16.90000,17.60000,592000
03/30/2009,0000,17.60000,17.60000,16.40000,16.40000,529000
03/31/2009,0000,16.40000,16.75000,16.00000,16.10000,211000
04/01/2009,0000,17.00000,17.00000,16.35000,16.35000,347000
04/02/2009,0000,16.50000,16.80000,16.10000,16.25000,250000
04/03/2009,0000,16.40000,16.40000,16.10000,16.10000,206000
04/06/2009,0000,16.10000,16.60000,16.00000,16.15000,223000
04/07/2009,0000,16.05000,16.30000,16.05000,16.20000,141000
04/08/2009,0000,16.10000,16.25000,15.40000,15.50000,231000
04/09/2009,0000,15.60000,16.55000,15.60000,16.55000,186000
04/10/2009,0000,17.30000,17.30000,16.35000,16.60000,534000
04/13/2009,0000,16.45000,16.50000,15.90000,16.40000,334000
04/14/2009,0000,16.30000,16.35000,15.90000,16.05000,107000
04/15/2009,0000,16.05000,16.25000,15.80000,16.20000,205000
04/16/2009,0000,16.30000,17.00000,16.30000,16.60000,501000
04/17/2009,0000,17.00000,17.25000,15.45000,15.55000,624000
04/20/2009,0000,15.55000,15.55000,14.60000,15.05000,242000
04/21/2009,0000,14.60000,15.25000,14.60000,15.10000,102000
04/22/2009,0000,15.10000,15.70000,15.10000,15.35000,363000
04/23/2009,0000,15.45000,15.45000,15.00000,15.05000,165000
04/24/2009,0000,14.85000,15.40000,14.85000,15.35000,116000
04/27/2009,0000,15.45000,15.45000,14.45000,14.50000,127000
04/28/2009,0000,14.50000,14.50000,13.50000,13.50000,314000
04/29/2009,0000,12.90000,13.30000,12.90000,12.90000,179000
04/30/2009,0000,13.40000,13.80000,13.05000,13.80000,433000
05/04/2009,0000,14.10000,14.50000,13.80000,13.80000,205000
05/05/2009,0000,13.80000,13.80000,13.00000,13.05000,154000
05/06/2009,0000,13.20000,13.40000,13.15000,13.35000,105000
05/07/2009,0000,13.35000,14.25000,13.35000,14.25000,340000
05/08/2009,0000,14.70000,15.00000,14.30000,14.80000,335000
05/11/2009,0000,15.00000,15.00000,14.15000,14.20000,139000
05/12/2009,0000,14.30000,14.30000,13.55000,13.60000,88000
05/13/2009,0000,13.60000,14.50000,13.60000,14.50000,135000
05/14/2009,0000,14.00000,14.35000,13.95000,14.20000,34000
05/15/2009,0000,14.20000,14.40000,13.90000,14.30000,63000
05/18/2009,0000,14.25000,14.25000,13.90000,14.00000,29000
05/19/2009,0000,14.15000,14.15000,13.90000,13.90000,55000
05/20/2009,0000,13.85000,13.90000,13.75000,13.75000,69000
05/21/2009,0000,13.75000,14.25000,13.75000,14.25000,69000
05/22/2009,0000,14.50000,14.50000,13.75000,14.10000,102000
05/25/2009,0000,14.10000,15.05000,14.10000,14.90000,329000
05/26/2009,0000,14.90000,15.40000,14.20000,14.40000,157000
05/27/2009,0000,14.45000,14.70000,14.10000,14.50000,114000
06/01/2009,0000,14.10000,14.75000,14.10000,14.50000,91000
06/02/2009,0000,14.20000,14.80000,14.20000,14.30000,39000
06/03/2009,0000,14.20000,14.20000,14.00000,14.00000,57000
06/04/2009,0000,14.10000,14.10000,13.80000,13.80000,18000
06/05/2009,0000,13.85000,14.75000,13.85000,14.75000,257000
06/08/2009,0000,14.50000,15.50000,14.20000,15.50000,217000
06/09/2009,0000,16.55000,16.55000,14.45000,15.00000,765000
06/10/2009,0000,14.45000,14.50000,13.95000,14.30000,376000
06/11/2009,0000,13.95000,14.35000,13.90000,14.00000,79000
06/12/2009,0000,14.00000,14.25000,13.90000,13.95000,27000
06/15/2009,0000,14.15000,14.15000,13.05000,13.10000,55000
06/16/2009,0000,13.00000,13.05000,12.60000,13.00000,46000
06/17/2009,0000,13.00000,13.15000,12.70000,12.95000,52000
06/18/2009,0000,12.70000,13.00000,12.40000,12.90000,45000
06/19/2009,0000,12.90000,12.95000,12.60000,12.90000,25000
06/22/2009,0000,12.80000,13.70000,12.80000,13.70000,54000
06/23/2009,0000,13.50000,14.10000,13.50000,13.60000,92000
06/24/2009,0000,13.85000,13.95000,13.85000,13.85000,23000
06/25/2009,0000,14.00000,14.00000,13.60000,13.85000,19000
06/26/2009,0000,13.60000,13.80000,13.40000,13.80000,21000
06/29/2009,0000,13.00000,13.75000,13.00000,13.75000,8000
06/30/2009,0000,13.35000,13.70000,13.35000,13.70000,15000
07/01/2009,0000,13.60000,13.85000,13.40000,13.80000,25000
07/02/2009,0000,13.90000,14.75000,13.80000,14.40000,111000
07/03/2009,0000,13.40000,14.60000,13.40000,14.10000,281000
07/06/2009,0000,14.10000,14.35000,13.85000,14.25000,56000
07/07/2009,0000,14.25000,14.75000,14.25000,14.65000,158000
07/08/2009,0000,14.60000,14.90000,14.30000,14.50000,129000
07/09/2009,0000,14.50000,14.95000,14.50000,14.70000,69000
07/10/2009,0000,14.85000,14.85000,13.85000,14.25000,239000
07/13/2009,0000,14.30000,15.20000,14.15000,14.60000,718000
07/14/2009,0000,14.75000,15.15000,14.00000,14.20000,687000
07/15/2009,0000,14.30000,15.15000,14.30000,15.15000,283000
07/16/2009,0000,14.45000,15.00000,14.40000,14.50000,348000
07/17/2009,0000,14.95000,15.50000,14.55000,15.50000,439000
07/20/2009,0000,16.55000,16.55000,16.00000,16.55000,1543000
07/21/2009,0000,17.70000,17.70000,17.70000,17.70000,397000
07/22/2009,0000,18.90000,18.90000,18.90000,18.90000,345000
07/23/2009,0000,20.20000,20.20000,19.25000,20.20000,3292000
07/24/2009,0000,20.20000,21.25000,19.50000,19.65000,1828000
07/27/2009,0000,19.95000,20.10000,19.30000,19.30000,647000
07/28/2009,0000,19.35000,19.80000,19.30000,19.50000,338000
07/29/2009,0000,19.60000,19.80000,18.50000,19.30000,397000
07/30/2009,0000,19.10000,19.20000,17.95000,17.95000,904000
07/31/2009,0000,17.80000,17.95000,16.70000,16.70000,924000
08/03/2009,0000,16.70000,17.25000,16.60000,16.70000,556000
08/04/2009,0000,17.00000,17.00000,15.55000,16.20000,545000
08/05/2009,0000,16.00000,16.40000,15.10000,15.10000,535000
08/06/2009,0000,15.10000,16.15000,14.80000,15.45000,1528000
08/10/2009,0000,15.50000,16.50000,15.50000,16.20000,860000
08/11/2009,0000,16.40000,16.55000,16.00000,16.00000,351000
08/12/2009,0000,15.60000,16.25000,15.60000,15.60000,170000
08/13/2009,0000,15.80000,16.15000,15.80000,15.90000,162000
08/14/2009,0000,16.30000,16.30000,15.40000,15.55000,257000
08/17/2009,0000,15.60000,15.80000,15.10000,15.40000,102000
08/18/2009,0000,15.15000,15.25000,15.00000,15.15000,153000
08/19/2009,0000,15.25000,15.70000,15.25000,15.55000,152000
08/20/2009,0000,15.20000,15.25000,14.60000,14.85000,124000
08/21/2009,0000,14.90000,15.40000,14.70000,14.70000,323000
08/24/2009,0000,14.75000,14.95000,14.50000,14.65000,140000
08/25/2009,0000,14.65000,15.65000,14.60000,15.20000,882000
08/26/2009,0000,15.20000,15.30000,14.80000,14.85000,208000
08/27/2009,0000,14.80000,15.50000,14.60000,14.85000,245000
08/28/2009,0000,14.55000,15.85000,14.55000,15.85000,2317000
08/31/2009,0000,16.95000,16.95000,16.20000,16.50000,3791000
09/01/2009,0000,15.70000,16.20000,15.50000,15.70000,1011000
09/02/2009,0000,15.70000,15.70000,15.30000,15.50000,477000
09/03/2009,0000,15.50000,15.85000,15.40000,15.70000,309000
09/04/2009,0000,15.75000,15.85000,15.40000,15.50000,313000
09/07/2009,0000,15.65000,15.70000,14.85000,14.90000,509000
09/08/2009,0000,15.10000,15.30000,15.00000,15.15000,225000
09/09/2009,0000,15.20000,15.25000,14.75000,14.75000,308000
09/10/2009,0000,14.95000,14.95000,14.50000,14.55000,312000
09/11/2009,0000,14.60000,15.00000,14.60000,14.75000,206000
09/14/2009,0000,14.75000,14.95000,14.75000,14.80000,163000
09/15/2009,0000,14.90000,15.60000,14.80000,15.15000,421000
09/16/2009,0000,15.30000,15.40000,15.20000,15.20000,287000
09/17/2009,0000,15.40000,15.70000,15.30000,15.40000,383000
09/18/2009,0000,15.60000,15.60000,15.40000,15.45000,280000
09/21/2009,0000,15.60000,16.45000,15.50000,16.25000,911000
09/22/2009,0000,16.70000,16.70000,15.85000,15.90000,583000
09/23/2009,0000,16.05000,16.10000,15.05000,15.30000,368000
09/24/2009,0000,15.30000,15.75000,15.05000,15.50000,265000
09/25/2009,0000,15.50000,15.65000,15.35000,15.35000,208000
09/28/2009,0000,15.35000,15.50000,14.85000,14.85000,359000
09/29/2009,0000,15.00000,15.25000,15.00000,15.10000,264000
09/30/2009,0000,15.25000,15.50000,15.20000,15.30000,191000
10/01/2009,0000,15.50000,16.35000,15.40000,16.35000,872000
10/02/2009,0000,16.35000,17.45000,16.25000,17.45000,2264000
10/05/2009,0000,18.65000,18.65000,18.35000,18.65000,1214000
10/06/2009,0000,19.95000,19.95000,19.00000,19.50000,4805000
10/07/2009,0000,19.80000,20.40000,18.90000,18.90000,2033000
10/08/2009,0000,19.40000,20.20000,19.40000,19.50000,3035000
10/09/2009,0000,19.90000,20.85000,19.90000,20.85000,2260000
10/12/2009,0000,21.30000,22.30000,21.20000,22.30000,2797000
10/13/2009,0000,22.00000,22.70000,22.00000,22.00000,1751000
10/14/2009,0000,22.30000,22.40000,20.50000,22.00000,2470000
10/15/2009,0000,22.50000,22.60000,21.00000,21.00000,2174000
10/16/2009,0000,21.50000,22.00000,21.05000,21.90000,1404000
10/19/2009,0000,21.90000,23.40000,21.90000,23.40000,2598000
10/20/2009,0000,23.40000,24.30000,21.90000,22.40000,2257000
10/21/2009,0000,22.80000,23.10000,21.10000,21.10000,1741000
10/22/2009,0000,20.80000,21.00000,19.70000,19.75000,1416000
10/23/2009,0000,19.85000,20.75000,19.85000,20.00000,1384000
10/26/2009,0000,20.50000,21.30000,20.40000,20.60000,882000
10/27/2009,0000,20.60000,20.95000,19.20000,19.20000,1167000
10/28/2009,0000,17.90000,18.35000,17.90000,17.90000,1522000
10/29/2009,0000,17.20000,17.30000,16.65000,16.70000,1144000
10/30/2009,0000,17.10000,17.35000,16.75000,16.85000,931000
11/02/2009,0000,16.50000,16.55000,16.00000,16.25000,541000
11/03/2009,0000,16.35000,16.45000,16.05000,16.30000,497000
11/04/2009,0000,16.40000,16.80000,16.20000,16.60000,1050000
11/05/2009,0000,16.55000,17.30000,16.55000,16.90000,872000
11/06/2009,0000,17.25000,17.30000,16.50000,16.50000,610000
11/09/2009,0000,16.70000,16.95000,16.40000,16.40000,266000
11/10/2009,0000,16.60000,17.35000,16.40000,17.20000,1423000
11/11/2009,0000,17.30000,17.35000,16.70000,16.90000,483000
11/12/2009,0000,16.90000,17.50000,16.85000,17.00000,666000
11/13/2009,0000,16.90000,17.20000,16.90000,16.90000,371000
11/16/2009,0000,16.90000,17.10000,16.90000,16.90000,475000
11/17/2009,0000,17.00000,17.00000,16.35000,16.35000,389000
11/18/2009,0000,16.45000,16.75000,16.45000,16.60000,343000
11/19/2009,0000,16.55000,16.85000,16.55000,16.65000,311000
11/20/2009,0000,16.65000,16.65000,16.35000,16.45000,315000
11/23/2009,0000,16.55000,17.60000,16.50000,17.60000,1017000
11/24/2009,0000,18.45000,18.80000,18.15000,18.80000,3327000
11/25/2009,0000,18.70000,18.70000,17.90000,18.40000,1265000
11/26/2009,0000,18.70000,18.70000,17.90000,18.00000,760000
11/27/2009,0000,17.70000,17.80000,16.80000,17.00000,738000
11/30/2009,0000,17.20000,17.75000,17.10000,17.25000,324000
12/01/2009,0000,17.25000,17.60000,17.00000,17.25000,405000
12/02/2009,0000,17.50000,18.45000,17.35000,18.45000,1302000
12/03/2009,0000,18.60000,18.90000,17.95000,17.95000,1039000
12/04/2009,0000,18.00000,18.00000,17.35000,17.45000,477000
12/07/2009,0000,17.25000,17.95000,17.25000,17.65000,432000
12/08/2009,0000,17.80000,18.85000,17.80000,18.40000,1435000
12/09/2009,0000,18.00000,18.80000,18.00000,18.60000,756000
12/11/2009,0000,18.40000,18.75000,18.05000,18.50000,549000
12/14/2009,0000,18.05000,19.40000,18.05000,18.75000,1447000
12/15/2009,0000,18.90000,20.00000,18.80000,19.40000,1323000
12/16/2009,0000,19.90000,20.50000,19.10000,19.85000,1538000
12/17/2009,0000,20.00000,20.75000,18.90000,19.00000,1216000
12/18/2009,0000,18.00000,19.30000,18.00000,18.80000,377000
12/21/2009,0000,19.30000,19.30000,18.85000,18.85000,280000
12/22/2009,0000,18.90000,19.40000,18.90000,19.10000,415000
12/23/2009,0000,19.50000,19.60000,19.15000,19.20000,664000
12/25/2009,0000,18.75000,19.00000,18.45000,18.60000,559000
12/25/2009,0000,18.75000,19.00000,18.45000,18.60000,559000
12/28/2009,0000,19.00000,19.40000,18.70000,19.20000,773000
12/29/2009,1230,19.40000,19.40000,18.95000,19.10000,554000
