DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,44.80000,45.00000,44.00000,44.00000,611800
04/03/2007,0000,44.10000,44.50000,44.05000,44.30000,440400
04/04/2007,0000,44.55000,44.60000,44.05000,44.20000,388700
04/09/2007,0000,44.15000,44.20000,43.50000,43.60000,447300
04/10/2007,0000,43.40000,43.40000,42.90000,43.00000,282900
04/11/2007,0000,42.90000,43.30000,42.85000,42.85000,235700
04/12/2007,0000,42.85000,43.95000,42.85000,43.40000,223100
04/13/2007,0000,43.50000,43.80000,42.80000,42.80000,273700
04/16/2007,0000,43.00000,43.10000,42.70000,42.80000,297800
04/17/2007,0000,42.90000,43.00000,42.05000,42.20000,187400
04/18/2007,0000,42.20000,42.45000,42.00000,42.45000,172500
04/19/2007,0000,42.45000,42.80000,42.15000,42.35000,102300
04/20/2007,0000,42.20000,42.95000,42.20000,42.70000,150600
04/23/2007,0000,42.95000,43.35000,42.90000,43.00000,246100
04/24/2007,0000,43.00000,43.00000,42.55000,42.95000,162100
04/25/2007,0000,42.95000,42.95000,42.30000,42.85000,113800
04/26/2007,0000,42.85000,42.85000,42.40000,42.40000,121900
04/27/2007,0000,42.20000,42.30000,41.80000,42.00000,179400
04/30/2007,0000,42.00000,42.00000,40.00000,40.60000,156400
05/02/2007,0000,40.05000,40.95000,40.05000,40.40000,142600
05/03/2007,0000,40.50000,40.90000,39.10000,39.30000,170200
05/04/2007,0000,39.30000,40.20000,39.30000,40.10000,73600
05/07/2007,0000,40.10000,40.50000,39.60000,40.10000,215000
05/08/2007,0000,40.10000,40.10000,39.80000,40.10000,139100
05/09/2007,0000,40.00000,40.00000,39.65000,39.90000,87400
05/10/2007,0000,39.60000,40.00000,39.60000,40.00000,117300
05/11/2007,0000,40.00000,40.00000,39.70000,39.90000,63200
05/14/2007,0000,40.20000,40.20000,39.90000,39.90000,64400
05/15/2007,0000,39.90000,39.90000,39.50000,39.85000,71300
05/16/2007,0000,39.90000,40.00000,39.80000,39.80000,27600
05/17/2007,0000,39.90000,40.00000,39.60000,39.70000,58600
05/18/2007,0000,39.90000,39.90000,39.00000,39.00000,211600
05/21/2007,0000,39.00000,39.15000,39.00000,39.00000,132200
05/22/2007,0000,39.20000,40.50000,39.20000,40.35000,547400
05/23/2007,0000,40.80000,40.80000,39.85000,40.00000,117300
05/24/2007,0000,40.00000,40.20000,39.70000,40.00000,96600
05/25/2007,0000,40.00000,40.00000,39.30000,39.60000,123000
05/28/2007,0000,39.95000,40.20000,39.70000,40.15000,132200
05/29/2007,0000,40.20000,40.20000,39.60000,40.10000,59800
05/30/2007,0000,40.15000,40.20000,39.75000,39.80000,73600
05/31/2007,0000,40.00000,40.15000,39.60000,40.00000,116100
06/01/2007,0000,39.80000,40.10000,39.80000,39.90000,97700
06/04/2007,0000,39.90000,40.30000,39.90000,40.00000,102300
06/05/2007,0000,40.30000,40.30000,40.00000,40.20000,104600
06/06/2007,0000,40.10000,40.15000,39.80000,39.80000,156400
06/07/2007,0000,39.60000,40.10000,39.60000,40.10000,127600
06/08/2007,0000,40.15000,40.15000,39.70000,40.00000,102300
06/11/2007,0000,40.00000,40.70000,39.85000,40.00000,129900
06/12/2007,0000,40.10000,40.40000,40.10000,40.10000,119600
06/13/2007,0000,40.35000,40.35000,40.10000,40.25000,104600
06/14/2007,0000,40.30000,40.30000,40.05000,40.05000,142600
06/15/2007,0000,40.10000,40.15000,39.85000,39.90000,97700
06/20/2007,0000,40.30000,40.30000,39.90000,40.10000,158700
06/21/2007,0000,40.35000,41.50000,39.90000,40.85000,357600
06/22/2007,0000,41.40000,41.40000,40.55000,40.80000,185100
06/25/2007,0000,41.00000,42.40000,41.00000,41.55000,393300
06/26/2007,0000,41.70000,41.70000,41.00000,41.00000,198900
06/27/2007,0000,41.00000,41.50000,41.00000,41.40000,126500
06/28/2007,0000,41.70000,41.80000,41.10000,41.30000,197800
06/29/2007,0000,41.30000,41.50000,40.95000,41.40000,193200
07/02/2007,0000,41.20000,41.30000,40.80000,41.30000,115000
07/03/2007,0000,41.20000,41.50000,41.10000,41.30000,180500
07/04/2007,0000,41.35000,42.30000,41.35000,42.00000,324300
07/05/2007,0000,42.90000,42.90000,42.10000,42.50000,234600
07/06/2007,0000,42.35000,42.45000,42.15000,42.30000,305900
07/09/2007,0000,42.50000,43.20000,42.30000,42.70000,343800
07/10/2007,0000,43.00000,43.00000,42.10000,42.30000,211600
07/11/2007,0000,42.30000,42.95000,42.20000,42.55000,230000
07/12/2007,0000,42.60000,43.20000,42.60000,42.90000,330000
07/13/2007,0000,43.40000,43.40000,42.55000,42.60000,469200
07/17/2007,0000,42.90000,43.80000,42.70000,43.30000,1288000
07/18/2007,0000,43.30000,43.50000,42.85000,42.90000,906200
07/19/2007,0000,42.80000,42.90000,42.70000,42.75000,355300
07/20/2007,0000,43.00000,43.70000,42.85000,43.60000,694600
07/23/2007,0000,43.60000,43.95000,43.40000,43.50000,572700
07/24/2007,0000,43.85000,43.90000,43.40000,43.60000,809600
07/25/2007,0000,43.50000,44.50000,43.50000,44.15000,1361600
07/26/2007,0000,36.00000,36.80000,36.00000,36.00000,916000
07/27/2007,0000,35.80000,35.80000,34.60000,35.20000,415000
07/31/2007,0000,34.70000,35.75000,34.50000,35.10000,153000
08/01/2007,0000,35.00000,35.50000,34.05000,34.05000,159000
08/02/2007,0000,34.80000,34.90000,32.40000,34.10000,168000
08/03/2007,0000,34.20000,34.20000,33.55000,33.60000,73000
08/06/2007,0000,33.60000,33.60000,32.50000,33.40000,99000
08/07/2007,0000,33.40000,33.40000,32.55000,32.55000,92000
08/08/2007,0000,32.55000,33.00000,32.20000,33.00000,142000
08/09/2007,0000,33.00000,33.20000,32.75000,33.00000,97000
08/10/2007,0000,32.80000,32.80000,32.00000,32.20000,136000
08/14/2007,0000,32.00000,32.00000,31.00000,31.00000,189000
08/15/2007,0000,32.00000,32.00000,30.00000,30.20000,187000
08/16/2007,0000,29.80000,29.80000,28.10000,28.10000,273000
08/17/2007,0000,27.50000,27.65000,26.15000,26.15000,391000
08/20/2007,0000,26.80000,27.45000,26.40000,27.30000,141000
08/21/2007,0000,28.00000,28.00000,26.00000,26.20000,116000
08/22/2007,0000,26.20000,26.20000,25.20000,26.20000,173000
08/23/2007,0000,26.70000,27.40000,26.60000,27.00000,132000
08/24/2007,0000,27.00000,27.40000,27.00000,27.40000,68000
08/27/2007,0000,27.60000,27.60000,25.50000,27.35000,142000
08/28/2007,0000,27.30000,27.40000,27.00000,27.35000,54000
08/29/2007,0000,26.75000,26.75000,26.00000,26.45000,142000
08/30/2007,0000,26.50000,26.95000,26.45000,26.70000,106000
08/31/2007,0000,26.55000,26.80000,26.55000,26.80000,69000
09/03/2007,0000,26.80000,27.15000,26.50000,27.10000,92000
09/04/2007,0000,27.50000,27.50000,27.00000,27.15000,80000
09/05/2007,0000,27.70000,27.70000,27.20000,27.20000,82000
09/06/2007,0000,27.15000,27.15000,26.85000,26.85000,37000
09/07/2007,0000,26.60000,27.45000,26.60000,27.00000,41000
09/10/2007,0000,26.75000,26.90000,26.45000,26.90000,39000
09/11/2007,0000,27.00000,27.00000,26.85000,27.00000,54000
09/12/2007,0000,27.05000,28.85000,27.05000,28.85000,253000
09/13/2007,0000,30.80000,30.85000,30.80000,30.85000,612000
09/14/2007,0000,30.40000,30.40000,28.70000,29.15000,465000
09/17/2007,0000,28.90000,29.00000,28.20000,28.75000,86000
09/19/2007,0000,28.80000,29.00000,27.80000,28.30000,89000
09/20/2007,0000,28.20000,28.25000,28.00000,28.20000,53000
09/21/2007,0000,28.10000,28.40000,27.70000,28.40000,51000
09/26/2007,0000,28.50000,28.50000,28.00000,28.40000,48000
09/27/2007,0000,28.70000,28.75000,28.00000,28.65000,69000
09/28/2007,0000,28.65000,28.70000,28.30000,28.65000,42000
10/01/2007,0000,28.70000,28.85000,28.60000,28.80000,77000
10/02/2007,0000,29.00000,29.00000,28.00000,28.80000,37000
10/03/2007,0000,28.50000,28.75000,28.15000,28.60000,90000
10/04/2007,0000,28.05000,28.45000,28.05000,28.45000,68000
10/05/2007,0000,28.40000,28.40000,27.80000,28.30000,103000
10/08/2007,0000,28.30000,28.30000,27.80000,27.90000,93000
10/09/2007,0000,27.80000,27.80000,27.30000,27.50000,68000
10/11/2007,0000,27.50000,27.50000,27.05000,27.05000,62000
10/12/2007,0000,27.50000,27.50000,26.90000,26.90000,46000
10/15/2007,0000,27.50000,27.50000,26.65000,26.65000,34000
10/16/2007,0000,26.60000,26.85000,26.60000,26.65000,34000
10/17/2007,0000,26.60000,27.00000,26.25000,26.90000,56000
10/18/2007,0000,27.15000,27.15000,26.55000,27.00000,38000
10/19/2007,0000,27.00000,27.00000,26.60000,27.00000,38000
10/22/2007,0000,25.20000,26.00000,25.20000,26.00000,44000
10/23/2007,0000,26.80000,26.80000,26.00000,26.40000,85000
10/24/2007,0000,26.60000,26.60000,26.10000,26.10000,44000
10/25/2007,0000,26.00000,26.05000,25.60000,25.70000,77000
10/26/2007,0000,25.70000,26.00000,25.40000,25.70000,107000
10/29/2007,0000,26.00000,26.00000,25.70000,25.70000,67000
10/30/2007,0000,25.70000,25.80000,25.70000,25.70000,53000
10/31/2007,0000,25.70000,25.70000,25.55000,25.70000,62000
11/01/2007,0000,25.75000,25.75000,25.40000,25.70000,42000
11/02/2007,0000,25.60000,25.60000,25.00000,25.35000,86000
11/05/2007,0000,25.35000,25.35000,24.30000,25.20000,53000
11/06/2007,0000,24.80000,24.80000,24.50000,24.80000,38000
11/07/2007,0000,25.25000,25.25000,24.80000,24.90000,38000
11/08/2007,0000,24.80000,24.80000,24.00000,24.00000,99000
11/09/2007,0000,24.00000,24.30000,23.00000,23.30000,87000
11/12/2007,0000,21.70000,21.90000,21.70000,21.70000,95000
11/13/2007,0000,21.70000,22.35000,21.05000,21.70000,42000
11/14/2007,0000,22.70000,22.70000,22.20000,22.30000,32000
11/15/2007,0000,22.30000,22.30000,21.60000,21.80000,39000
11/16/2007,0000,21.60000,22.60000,21.60000,22.50000,82000
11/19/2007,0000,22.00000,22.70000,22.00000,22.20000,31000
11/20/2007,0000,22.00000,22.40000,21.85000,22.40000,50000
11/21/2007,0000,22.50000,22.50000,22.00000,22.10000,21000
11/22/2007,0000,22.00000,22.30000,22.00000,22.10000,41000
11/23/2007,0000,22.15000,22.40000,21.50000,21.60000,61000
11/26/2007,0000,22.10000,22.10000,21.60000,21.70000,55000
11/27/2007,0000,21.90000,21.90000,21.40000,21.70000,55000
11/28/2007,0000,21.80000,21.80000,20.20000,20.95000,131000
11/29/2007,0000,21.30000,21.30000,20.50000,20.60000,49000
11/30/2007,0000,20.65000,21.00000,20.65000,20.95000,36000
12/03/2007,0000,21.00000,21.40000,20.95000,21.40000,77000
12/04/2007,0000,21.40000,21.40000,21.00000,21.30000,57000
12/05/2007,0000,21.20000,22.20000,21.10000,22.05000,83000
12/06/2007,0000,22.00000,22.40000,21.80000,22.00000,88000
12/07/2007,0000,22.00000,22.20000,22.00000,22.00000,33000
12/10/2007,0000,22.00000,22.80000,22.00000,22.30000,126000
12/11/2007,0000,22.30000,22.40000,22.25000,22.40000,47000
12/12/2007,0000,22.05000,22.70000,22.05000,22.50000,71000
12/13/2007,0000,22.50000,22.50000,21.90000,21.90000,53000
12/14/2007,0000,21.50000,21.80000,20.60000,20.75000,51000
12/17/2007,0000,20.90000,20.90000,20.00000,20.50000,94000
12/18/2007,0000,20.20000,20.20000,19.20000,19.80000,138000
12/19/2007,0000,19.90000,20.60000,19.90000,20.50000,54000
12/20/2007,0000,20.50000,20.90000,20.00000,20.00000,93000
12/21/2007,0000,20.00000,20.00000,19.60000,19.60000,115000
12/24/2007,0000,19.60000,20.00000,19.50000,20.00000,247000
12/25/2007,0000,19.95000,21.25000,19.95000,20.40000,90000
12/26/2007,0000,20.50000,20.50000,20.00000,20.45000,55000
12/27/2007,0000,20.40000,20.80000,20.20000,20.50000,120000
12/28/2007,0000,20.90000,20.90000,20.50000,20.70000,17000
12/31/2007,0000,20.90000,21.40000,20.70000,21.20000,41000
01/02/2008,0000,20.90000,21.30000,20.90000,20.95000,31000
01/03/2008,0000,20.50000,20.90000,20.10000,20.60000,77000
01/04/2008,0000,20.50000,20.80000,20.50000,20.60000,24000
01/07/2008,0000,20.60000,20.60000,19.70000,19.70000,67000
01/08/2008,0000,19.10000,20.10000,19.10000,19.65000,120000
01/09/2008,0000,19.50000,20.00000,19.50000,19.85000,44000
01/10/2008,0000,20.00000,20.80000,20.00000,20.40000,49000
01/11/2008,0000,20.70000,20.90000,20.50000,20.80000,80000
01/14/2008,0000,21.00000,21.50000,21.00000,21.20000,105000
01/15/2008,0000,21.90000,21.90000,21.50000,21.50000,81000
01/16/2008,0000,21.50000,21.50000,21.00000,21.00000,23000
01/17/2008,0000,21.30000,21.30000,20.20000,20.80000,52000
01/18/2008,0000,20.80000,20.80000,20.10000,20.30000,46000
01/21/2008,0000,20.80000,20.80000,20.35000,20.40000,34000
01/22/2008,0000,20.40000,20.40000,19.20000,19.20000,178000
01/23/2008,0000,19.30000,19.50000,18.70000,18.80000,161000
01/24/2008,0000,18.80000,19.00000,18.60000,18.95000,82000
01/25/2008,0000,18.60000,19.15000,18.60000,19.15000,77000
01/28/2008,0000,19.20000,19.80000,19.20000,19.30000,52000
01/29/2008,0000,19.35000,19.90000,19.10000,19.30000,37000
01/30/2008,0000,19.30000,19.40000,19.25000,19.25000,24000
01/31/2008,0000,19.20000,19.30000,18.90000,19.00000,56000
02/01/2008,0000,19.00000,19.30000,19.00000,19.15000,53000
02/12/2008,0000,19.05000,19.10000,19.00000,19.05000,61000
02/13/2008,0000,19.10000,19.50000,19.10000,19.20000,18000
02/14/2008,0000,19.30000,19.80000,19.30000,19.80000,52000
02/15/2008,0000,19.05000,19.80000,19.05000,19.80000,30000
02/18/2008,0000,19.80000,20.10000,19.80000,19.80000,40000
02/19/2008,0000,20.00000,20.20000,20.00000,20.00000,26000
02/20/2008,0000,20.00000,20.35000,20.00000,20.00000,25000
02/21/2008,0000,20.20000,20.80000,20.20000,20.80000,57000
02/22/2008,0000,20.25000,20.75000,20.00000,20.50000,46000
02/25/2008,0000,20.50000,20.80000,20.00000,20.30000,58000
02/26/2008,0000,20.30000,20.70000,20.30000,20.60000,43000
02/27/2008,0000,20.70000,20.80000,20.35000,20.65000,45000
02/29/2008,0000,20.65000,21.00000,20.65000,21.00000,29000
03/03/2008,0000,20.70000,20.70000,20.45000,20.50000,99000
03/04/2008,0000,20.80000,21.20000,20.60000,21.00000,60000
03/05/2008,0000,21.00000,22.40000,21.00000,22.20000,317000
03/06/2008,0000,22.60000,23.15000,22.60000,22.80000,346000
03/07/2008,0000,23.00000,23.45000,22.60000,22.80000,167000
03/10/2008,0000,22.70000,22.70000,21.50000,21.70000,73000
03/11/2008,0000,21.40000,21.70000,21.10000,21.10000,86000
03/12/2008,0000,21.50000,21.70000,21.30000,21.50000,87000
03/13/2008,0000,21.10000,21.40000,20.60000,20.60000,62000
03/14/2008,0000,20.85000,21.10000,20.60000,20.60000,73000
03/18/2008,0000,20.30000,20.30000,20.10000,20.10000,34000
03/19/2008,0000,20.60000,20.60000,20.40000,20.40000,70000
03/20/2008,0000,20.45000,20.90000,20.10000,20.90000,25000
03/21/2008,0000,21.00000,21.00000,20.60000,20.75000,79000
03/25/2008,0000,22.50000,22.50000,22.50000,22.50000,123000
03/26/2008,0000,24.05000,24.05000,23.20000,24.05000,758000
03/27/2008,0000,23.90000,24.00000,23.05000,23.80000,304000
03/28/2008,0000,23.80000,24.75000,23.50000,24.55000,328000
03/31/2008,0000,24.00000,24.85000,24.00000,24.60000,107000
04/01/2008,0000,24.60000,25.00000,24.60000,24.60000,80000
04/02/2008,0000,24.95000,25.35000,24.80000,25.10000,203000
04/03/2008,0000,25.00000,25.00000,24.30000,24.40000,107000
04/07/2008,0000,24.60000,24.95000,23.50000,24.60000,165000
04/08/2008,0000,24.70000,24.95000,24.65000,24.70000,115000
04/09/2008,0000,24.60000,24.85000,24.60000,24.80000,129000
04/10/2008,0000,25.00000,25.10000,24.80000,25.10000,102000
04/11/2008,0000,25.30000,25.70000,25.10000,25.15000,189000
04/14/2008,0000,25.15000,25.15000,24.70000,24.75000,132000
04/15/2008,0000,24.65000,24.95000,24.65000,24.85000,117000
04/16/2008,0000,25.00000,25.30000,25.00000,25.15000,111000
04/17/2008,0000,25.50000,25.75000,25.30000,25.50000,191000
04/18/2008,0000,25.50000,25.50000,25.05000,25.25000,122000
04/21/2008,0000,25.50000,26.80000,25.50000,26.10000,439000
04/22/2008,0000,27.00000,27.00000,26.30000,27.00000,373000
04/23/2008,0000,27.00000,28.25000,27.00000,27.80000,552000
04/24/2008,0000,27.95000,28.10000,27.00000,27.30000,332000
04/25/2008,0000,27.60000,27.70000,27.10000,27.10000,158000
04/28/2008,0000,27.10000,27.45000,27.00000,27.05000,154000
04/29/2008,0000,27.20000,27.30000,26.70000,26.70000,163000
04/30/2008,0000,28.05000,28.50000,27.60000,28.30000,650000
05/02/2008,0000,30.25000,30.25000,29.95000,30.25000,1810000
05/05/2008,0000,31.00000,32.35000,30.90000,32.35000,2526000
05/06/2008,0000,31.60000,31.70000,30.50000,31.25000,985000
05/07/2008,0000,31.25000,31.85000,30.80000,31.20000,923000
05/08/2008,0000,30.60000,30.80000,29.65000,30.25000,897000
05/09/2008,0000,30.25000,30.80000,30.10000,30.35000,318000
05/12/2008,0000,30.50000,30.75000,29.80000,30.05000,216000
05/13/2008,0000,30.10000,30.40000,30.10000,30.30000,155000
05/14/2008,0000,30.30000,30.70000,30.00000,30.10000,292000
05/15/2008,0000,30.35000,30.95000,30.35000,30.60000,322000
05/16/2008,0000,30.50000,31.50000,30.50000,31.50000,557000
05/19/2008,0000,31.95000,31.95000,31.00000,31.30000,341000
05/20/2008,0000,31.30000,31.45000,30.75000,30.80000,377000
05/21/2008,0000,30.50000,31.30000,30.35000,31.00000,290000
05/22/2008,0000,31.00000,31.00000,30.20000,30.85000,110000
05/23/2008,0000,30.85000,31.00000,30.30000,30.60000,280000
05/26/2008,0000,30.60000,30.60000,29.70000,29.70000,282000
05/27/2008,0000,29.75000,30.10000,29.70000,29.80000,142000
05/28/2008,0000,29.90000,30.00000,29.65000,29.80000,141000
05/29/2008,0000,30.00000,30.00000,29.45000,29.60000,144000
05/30/2008,0000,30.10000,30.10000,28.80000,29.00000,170000
06/02/2008,0000,28.90000,29.00000,28.55000,28.90000,103000
06/03/2008,0000,29.20000,29.40000,28.70000,28.80000,62000
06/04/2008,0000,28.70000,29.00000,28.70000,28.80000,96000
06/05/2008,0000,29.00000,30.40000,28.80000,29.90000,436000
06/06/2008,0000,30.00000,30.35000,29.70000,29.80000,133000
06/10/2008,0000,31.85000,32.30000,31.50000,31.55000,1245000
06/11/2008,0000,31.65000,31.85000,30.25000,30.60000,650000
06/12/2008,0000,30.00000,30.45000,28.90000,29.40000,364000
06/13/2008,0000,29.40000,30.80000,29.40000,30.45000,450000
06/16/2008,0000,31.20000,31.40000,30.15000,30.45000,319000
06/17/2008,0000,30.70000,30.70000,29.60000,30.10000,213000
06/18/2008,0000,30.30000,31.60000,30.15000,31.20000,465000
06/19/2008,0000,30.60000,31.75000,30.60000,31.00000,454000
06/20/2008,0000,31.50000,32.90000,31.30000,31.60000,1203000
06/23/2008,0000,31.60000,32.35000,31.20000,31.70000,612000
06/24/2008,0000,32.00000,32.15000,31.00000,31.05000,482000
06/25/2008,0000,31.10000,31.75000,31.00000,31.15000,369000
06/26/2008,0000,31.45000,31.75000,31.20000,31.60000,418000
06/27/2008,0000,30.60000,30.95000,29.80000,30.00000,467000
06/30/2008,0000,30.10000,30.45000,30.00000,30.10000,427000
07/01/2008,0000,30.60000,30.60000,29.00000,29.45000,941000
07/02/2008,0000,25.30000,26.25000,25.30000,25.70000,483000
07/03/2008,0000,24.90000,26.20000,24.55000,26.20000,284000
07/04/2008,0000,26.20000,26.20000,25.30000,25.50000,158000
07/07/2008,0000,25.50000,25.50000,25.10000,25.40000,92000
07/08/2008,0000,24.50000,24.50000,23.65000,23.65000,79000
07/09/2008,0000,22.00000,22.95000,22.00000,22.00000,697000
07/10/2008,0000,21.00000,21.75000,21.00000,21.70000,385000
07/11/2008,0000,21.50000,22.20000,21.25000,22.20000,230000
07/14/2008,0000,22.00000,22.15000,21.65000,21.85000,93000
07/15/2008,0000,21.55000,21.55000,20.60000,20.80000,166000
07/16/2008,0000,20.90000,21.30000,20.80000,21.00000,305000
07/17/2008,0000,21.10000,21.60000,21.10000,21.35000,238000
07/18/2008,0000,21.80000,21.95000,20.60000,21.00000,201000
07/21/2008,0000,21.10000,21.45000,20.80000,21.25000,133000
07/22/2008,0000,21.00000,21.20000,20.80000,21.15000,60000
07/23/2008,0000,21.20000,22.35000,21.05000,21.95000,164000
07/24/2008,0000,22.40000,22.40000,21.95000,22.20000,109000
07/25/2008,0000,22.00000,22.00000,21.55000,21.90000,83000
07/29/2008,0000,21.55000,21.65000,21.10000,21.30000,82000
07/30/2008,0000,21.30000,21.50000,21.20000,21.50000,86000
07/31/2008,0000,21.60000,21.60000,20.85000,20.90000,243000
08/01/2008,0000,20.90000,21.30000,20.85000,21.05000,25000
08/04/2008,0000,22.40000,22.40000,21.20000,21.35000,29000
08/05/2008,0000,21.50000,21.50000,20.85000,21.00000,73000
08/06/2008,0000,21.65000,21.65000,21.15000,21.40000,92000
08/07/2008,0000,21.65000,21.70000,21.35000,21.55000,49000
08/08/2008,0000,21.80000,22.80000,21.80000,22.80000,271000
08/11/2008,0000,23.50000,23.50000,22.60000,22.95000,144000
08/12/2008,0000,23.10000,23.50000,23.00000,23.45000,175000
08/13/2008,0000,23.45000,23.45000,23.05000,23.30000,116000
08/14/2008,0000,23.10000,23.80000,23.10000,23.60000,174000
08/15/2008,0000,23.65000,24.00000,23.55000,23.55000,176000
08/18/2008,0000,23.25000,23.75000,23.15000,23.35000,192000
08/19/2008,0000,22.80000,23.30000,22.55000,23.10000,103000
08/20/2008,0000,23.10000,23.35000,22.90000,23.10000,78000
08/21/2008,0000,23.30000,23.30000,22.95000,22.95000,86000
08/22/2008,0000,23.10000,23.85000,23.00000,23.20000,86000
08/25/2008,0000,23.55000,23.55000,23.20000,23.20000,35000
08/26/2008,0000,22.80000,23.20000,22.75000,23.00000,99000
08/27/2008,0000,23.20000,23.45000,23.00000,23.40000,155000
08/28/2008,0000,23.40000,24.10000,23.35000,23.70000,215000
08/29/2008,0000,23.95000,23.95000,23.55000,23.70000,93000
09/01/2008,0000,23.80000,23.80000,22.85000,23.20000,96000
09/02/2008,0000,22.85000,22.85000,22.05000,22.10000,66000
09/03/2008,0000,22.20000,22.30000,20.60000,20.90000,221000
09/04/2008,0000,20.10000,20.55000,19.85000,20.35000,189000
09/05/2008,0000,20.00000,20.15000,19.80000,20.15000,96000
09/08/2008,0000,20.25000,21.35000,20.25000,21.00000,80000
09/09/2008,0000,21.50000,21.95000,21.20000,21.60000,316000
09/10/2008,0000,21.60000,21.85000,21.55000,21.85000,110000
09/11/2008,0000,21.90000,21.90000,21.00000,21.45000,76000
09/12/2008,0000,21.60000,21.75000,21.05000,21.50000,125000
09/15/2008,0000,21.20000,21.35000,20.50000,20.60000,100000
09/16/2008,0000,19.25000,19.85000,19.20000,19.20000,342000
09/17/2008,0000,19.50000,20.20000,19.20000,19.20000,103000
09/18/2008,0000,18.20000,18.45000,17.90000,18.45000,219000
09/19/2008,0000,19.40000,19.60000,18.80000,19.60000,137000
09/22/2008,0000,20.45000,20.45000,19.85000,20.10000,87000
09/23/2008,0000,19.40000,20.00000,19.40000,20.00000,53000
09/24/2008,0000,20.00000,20.40000,20.00000,20.00000,70000
09/25/2008,0000,19.75000,20.40000,19.75000,20.00000,82000
09/26/2008,0000,20.40000,20.40000,19.60000,19.90000,98000
09/30/2008,0000,18.55000,19.10000,18.55000,19.00000,113000
10/01/2008,0000,19.30000,19.55000,19.30000,19.55000,64000
10/02/2008,0000,19.55000,19.95000,19.45000,19.55000,34000
10/03/2008,0000,19.55000,19.55000,19.05000,19.50000,41000
10/06/2008,0000,19.65000,19.65000,19.10000,19.35000,27000
10/07/2008,0000,19.00000,19.25000,18.85000,19.25000,44000
10/08/2008,0000,18.05000,18.90000,18.00000,18.00000,51000
10/09/2008,0000,19.00000,19.25000,18.80000,19.05000,282000
10/13/2008,0000,18.50000,18.85000,18.40000,18.75000,144000
10/14/2008,0000,20.05000,20.05000,19.60000,20.00000,207000
10/15/2008,0000,19.75000,19.75000,19.50000,19.70000,68000
10/16/2008,0000,19.05000,19.20000,19.05000,19.20000,87000
10/17/2008,0000,19.20000,19.30000,18.85000,19.00000,59000
10/20/2008,0000,18.60000,19.25000,18.40000,19.25000,96000
10/21/2008,0000,19.80000,19.80000,19.15000,19.50000,52000
10/22/2008,0000,19.00000,19.10000,18.85000,18.85000,72000
10/23/2008,0000,18.20000,18.25000,18.20000,18.25000,61000
10/24/2008,0000,17.90000,18.40000,17.65000,17.65000,170000
10/27/2008,0000,16.70000,18.00000,16.70000,16.70000,61000
10/28/2008,0000,16.10000,17.20000,15.55000,17.00000,201000
10/29/2008,0000,18.00000,18.00000,17.10000,17.10000,122000
10/30/2008,0000,15.95000,18.20000,15.95000,18.15000,184000
10/31/2008,0000,18.40000,18.75000,17.60000,18.45000,137000
11/03/2008,0000,18.50000,18.75000,18.40000,18.40000,150000
11/04/2008,0000,18.40000,18.40000,17.55000,18.15000,87000
11/05/2008,0000,18.15000,18.55000,18.15000,18.15000,67000
11/06/2008,0000,17.20000,17.80000,17.20000,17.60000,31000
11/07/2008,0000,17.05000,18.25000,17.05000,17.90000,57000
11/10/2008,0000,18.00000,18.30000,17.55000,18.20000,60000
11/11/2008,0000,17.80000,17.80000,17.55000,17.55000,23000
11/12/2008,0000,17.95000,17.95000,17.60000,17.85000,11000
11/13/2008,0000,17.20000,17.20000,16.80000,17.00000,77000
11/14/2008,0000,17.55000,17.55000,16.50000,16.50000,59000
11/17/2008,0000,16.90000,16.90000,16.20000,16.65000,8000
11/18/2008,0000,16.00000,16.40000,15.70000,16.25000,72000
11/19/2008,0000,16.25000,16.25000,15.55000,16.20000,29000
11/20/2008,0000,15.90000,15.90000,15.20000,15.25000,90000
11/21/2008,0000,14.75000,15.15000,14.50000,15.05000,178000
11/24/2008,0000,15.45000,15.45000,15.00000,15.00000,18000
11/25/2008,0000,15.20000,15.65000,15.20000,15.20000,25000
11/26/2008,0000,15.20000,15.30000,15.00000,15.00000,27000
11/27/2008,0000,15.40000,15.90000,15.30000,15.70000,94000
11/28/2008,0000,15.70000,15.80000,15.65000,15.65000,39000
12/01/2008,0000,15.65000,15.90000,15.65000,15.70000,74000
12/02/2008,0000,15.40000,15.55000,15.20000,15.55000,33000
12/03/2008,0000,15.75000,16.35000,15.60000,15.85000,52000
12/04/2008,0000,15.90000,15.90000,15.00000,15.75000,113000
12/05/2008,0000,15.45000,15.60000,15.10000,15.35000,70000
12/08/2008,0000,15.40000,16.15000,15.35000,15.80000,95000
12/09/2008,0000,16.20000,16.90000,16.20000,16.50000,269000
12/10/2008,0000,16.40000,17.25000,16.40000,17.25000,170000
12/11/2008,0000,17.30000,18.10000,17.20000,17.50000,139000
12/12/2008,0000,17.30000,17.55000,16.80000,17.10000,85000
12/15/2008,0000,17.30000,17.80000,17.30000,17.40000,86000
12/16/2008,0000,17.55000,17.55000,17.20000,17.50000,24000
12/17/2008,0000,17.90000,17.90000,17.45000,17.45000,69000
12/18/2008,0000,17.65000,17.65000,17.20000,17.50000,20000
12/19/2008,0000,17.20000,17.45000,17.05000,17.20000,23000
12/22/2008,0000,17.50000,17.50000,17.10000,17.10000,4000
12/23/2008,0000,16.65000,16.65000,16.30000,16.30000,62000
12/24/2008,0000,16.20000,16.55000,16.20000,16.40000,14000
12/25/2008,0000,16.40000,16.40000,16.40000,16.40000,11000
12/26/2008,0000,16.90000,16.90000,16.90000,16.90000,2000
12/29/2008,0000,16.50000,16.60000,16.50000,16.60000,4000
12/30/2008,0000,16.60000,16.90000,16.60000,16.80000,35000
12/31/2008,0000,16.95000,17.10000,16.45000,16.75000,73000
01/05/2009,0000,17.00000,17.35000,16.95000,17.20000,129000
01/06/2009,0000,17.20000,17.35000,17.10000,17.30000,44000
01/07/2009,0000,17.30000,17.80000,17.30000,17.80000,81000
01/08/2009,0000,17.50000,17.65000,16.80000,16.90000,100000
01/09/2009,0000,16.40000,17.10000,16.40000,17.00000,35000
01/12/2009,0000,16.80000,17.75000,16.80000,17.40000,297000
01/13/2009,0000,17.40000,18.30000,17.20000,17.65000,201000
01/14/2009,0000,17.65000,17.95000,17.30000,17.35000,110000
01/15/2009,0000,17.00000,17.65000,16.70000,17.00000,45000
01/16/2009,0000,17.00000,17.20000,16.75000,17.20000,74000
01/19/2009,0000,17.00000,17.00000,16.90000,16.95000,11000
01/20/2009,0000,16.70000,16.80000,16.50000,16.80000,10000
01/21/2009,0000,16.65000,16.70000,16.15000,16.60000,48000
02/02/2009,0000,16.50000,16.50000,16.40000,16.40000,18000
02/03/2009,0000,16.45000,16.85000,16.40000,16.70000,24000
02/04/2009,0000,16.80000,16.80000,16.55000,16.60000,15000
02/05/2009,0000,16.60000,16.75000,16.40000,16.60000,35000
02/06/2009,0000,16.90000,17.00000,16.70000,16.95000,62000
02/09/2009,0000,17.45000,17.90000,17.30000,17.35000,325000
02/10/2009,0000,17.80000,17.95000,17.25000,17.60000,171000
02/11/2009,0000,17.25000,17.60000,17.25000,17.55000,101000
02/12/2009,0000,17.55000,17.65000,17.30000,17.40000,83000
02/13/2009,0000,17.45000,18.10000,17.40000,17.75000,76000
02/16/2009,0000,17.75000,18.75000,17.75000,17.85000,167000
02/17/2009,0000,18.30000,18.30000,17.65000,17.65000,81000
02/18/2009,0000,17.50000,17.60000,17.40000,17.50000,52000
02/19/2009,0000,17.70000,17.80000,17.65000,17.75000,23000
02/20/2009,0000,17.75000,18.30000,17.60000,17.65000,42000
02/23/2009,0000,17.20000,17.45000,17.00000,17.05000,195000
02/24/2009,0000,16.70000,17.00000,16.40000,16.80000,235000
02/25/2009,0000,16.80000,17.25000,16.70000,16.70000,194000
02/26/2009,0000,16.90000,17.40000,16.90000,17.10000,186000
02/27/2009,0000,17.35000,17.60000,17.15000,17.50000,142000
03/02/2009,0000,17.50000,17.50000,17.05000,17.20000,91000
03/03/2009,0000,17.10000,17.15000,16.85000,17.15000,84000
03/04/2009,0000,17.20000,18.10000,17.20000,18.10000,155000
03/05/2009,0000,18.00000,18.10000,17.55000,17.70000,118000
03/06/2009,0000,17.50000,17.60000,17.30000,17.60000,70000
03/09/2009,0000,17.75000,18.40000,17.75000,18.20000,257000
03/10/2009,0000,18.30000,18.60000,18.20000,18.45000,148000
03/11/2009,0000,18.70000,19.20000,18.50000,18.80000,310000
03/12/2009,0000,18.95000,19.35000,18.90000,19.20000,300000
03/13/2009,0000,19.30000,19.50000,19.15000,19.20000,286000
03/16/2009,0000,19.25000,19.40000,19.00000,19.05000,198000
03/17/2009,0000,19.00000,19.30000,19.00000,19.15000,105000
03/18/2009,0000,19.20000,19.25000,19.05000,19.20000,129000
03/19/2009,0000,19.35000,19.70000,19.30000,19.60000,212000
03/20/2009,0000,19.60000,19.95000,19.60000,19.80000,221000
03/23/2009,0000,19.80000,21.00000,19.80000,20.95000,330000
03/24/2009,0000,21.00000,21.15000,20.70000,20.90000,135000
03/25/2009,0000,21.20000,21.35000,20.70000,21.10000,249000
03/26/2009,0000,21.10000,21.50000,21.00000,21.50000,241000
03/27/2009,0000,21.40000,21.40000,20.00000,20.00000,1020000
03/30/2009,0000,20.00000,20.05000,19.10000,19.45000,390000
03/31/2009,0000,19.60000,19.60000,19.15000,19.15000,148000
04/01/2009,0000,19.20000,19.65000,19.20000,19.65000,104000
04/02/2009,0000,19.75000,19.75000,19.50000,19.55000,245000
04/03/2009,0000,19.70000,19.90000,19.60000,19.80000,199000
04/06/2009,0000,20.00000,20.20000,19.80000,20.00000,234000
04/07/2009,0000,20.00000,20.20000,19.95000,20.15000,195000
04/08/2009,0000,19.60000,19.75000,19.50000,19.50000,380000
04/09/2009,0000,19.70000,19.75000,19.50000,19.75000,302000
04/10/2009,0000,20.00000,20.30000,19.80000,19.80000,300000
04/13/2009,0000,19.90000,19.95000,19.55000,19.90000,247000
04/14/2009,0000,19.85000,20.10000,19.80000,19.95000,105000
04/15/2009,0000,19.80000,20.20000,19.80000,20.20000,167000
04/16/2009,0000,20.60000,20.60000,20.20000,20.20000,267000
04/17/2009,0000,20.30000,20.55000,18.80000,19.60000,471000
04/20/2009,0000,19.40000,19.40000,18.80000,19.15000,108000
04/21/2009,0000,18.80000,19.35000,18.80000,19.35000,35000
04/22/2009,0000,19.75000,19.75000,19.40000,19.50000,76000
04/23/2009,0000,19.40000,19.60000,19.40000,19.50000,47000
04/24/2009,0000,19.60000,20.15000,19.60000,19.85000,111000
04/27/2009,0000,20.10000,20.15000,19.10000,19.50000,157000
04/28/2009,0000,18.75000,19.45000,18.75000,18.90000,163000
04/29/2009,0000,19.30000,19.30000,18.80000,18.80000,161000
04/30/2009,0000,19.30000,19.90000,19.30000,19.60000,220000
05/04/2009,0000,19.80000,20.30000,19.80000,20.00000,261000
05/05/2009,0000,19.80000,19.80000,19.45000,19.50000,129000
05/06/2009,0000,19.50000,20.20000,19.40000,20.00000,352000
05/07/2009,0000,20.00000,21.00000,20.00000,20.65000,466000
05/08/2009,0000,20.40000,20.55000,20.20000,20.30000,280000
05/11/2009,0000,20.30000,20.50000,20.10000,20.35000,231000
05/12/2009,0000,20.10000,20.20000,19.75000,19.95000,172000
05/13/2009,0000,20.00000,20.15000,19.80000,20.10000,222000
05/14/2009,0000,20.00000,20.00000,19.75000,20.00000,152000
05/15/2009,0000,20.05000,20.20000,20.00000,20.00000,163000
05/18/2009,0000,20.05000,20.10000,19.90000,20.00000,71000
05/19/2009,0000,20.10000,20.30000,19.95000,20.00000,220000
05/20/2009,0000,19.90000,20.00000,19.75000,19.85000,152000
05/21/2009,0000,20.05000,20.15000,19.90000,19.90000,244000
05/22/2009,0000,20.00000,20.30000,19.90000,20.30000,201000
05/25/2009,0000,20.50000,20.80000,20.20000,20.65000,380000
05/26/2009,0000,21.00000,21.00000,20.15000,20.15000,227000
05/27/2009,0000,20.20000,20.80000,20.20000,20.80000,210000
06/01/2009,0000,21.00000,21.00000,20.40000,20.65000,156000
06/02/2009,0000,20.50000,20.80000,20.30000,20.30000,241000
06/03/2009,0000,20.80000,21.70000,20.25000,21.70000,549000
06/04/2009,0000,23.20000,23.20000,21.80000,22.50000,2180000
06/05/2009,0000,22.15000,22.50000,21.95000,22.10000,358000
06/08/2009,0000,21.80000,22.90000,21.50000,21.75000,534000
06/09/2009,0000,21.65000,21.65000,20.30000,20.30000,494000
06/10/2009,0000,20.30000,20.40000,19.55000,19.75000,288000
06/11/2009,0000,19.30000,19.80000,19.30000,19.75000,267000
06/12/2009,0000,19.90000,19.90000,19.60000,19.60000,71000
06/15/2009,0000,19.50000,19.50000,18.85000,18.85000,146000
06/16/2009,0000,19.10000,19.15000,18.60000,19.15000,113000
06/17/2009,0000,19.10000,19.40000,19.00000,19.05000,84000
06/18/2009,0000,19.00000,19.35000,18.70000,19.10000,64000
06/19/2009,0000,19.00000,19.25000,18.95000,19.25000,55000
06/22/2009,0000,19.30000,19.40000,19.00000,19.25000,67000
06/23/2009,0000,19.10000,19.35000,18.85000,19.10000,80000
06/24/2009,0000,19.20000,19.35000,19.10000,19.30000,26000
06/25/2009,0000,19.40000,20.30000,19.25000,19.65000,292000
06/26/2009,0000,19.70000,19.80000,19.45000,19.55000,85000
06/29/2009,0000,19.70000,19.70000,19.35000,19.45000,85000
06/30/2009,0000,19.50000,19.70000,19.45000,19.45000,41000
07/01/2009,0000,19.50000,19.80000,19.50000,19.70000,81000
07/02/2009,0000,19.90000,20.00000,19.80000,20.00000,74000
07/03/2009,0000,20.00000,20.00000,19.80000,19.85000,81000
07/06/2009,0000,19.90000,20.20000,19.85000,19.95000,155000
07/07/2009,0000,20.00000,20.25000,20.00000,20.15000,94000
07/08/2009,0000,20.05000,20.45000,20.05000,20.30000,142000
07/09/2009,0000,20.40000,20.50000,20.30000,20.30000,147000
07/10/2009,0000,20.30000,20.40000,20.30000,20.40000,135000
07/13/2009,0000,20.50000,20.50000,19.60000,19.95000,214000
07/14/2009,0000,20.10000,20.40000,20.00000,20.30000,661000
07/15/2009,0000,18.50000,18.70000,18.40000,18.50000,306000
07/16/2009,0000,18.60000,18.65000,18.35000,18.45000,157000
07/17/2009,0000,18.45000,18.70000,18.40000,18.55000,111000
07/20/2009,0000,18.75000,19.20000,18.55000,18.80000,467000
07/21/2009,0000,18.95000,18.95000,18.65000,18.70000,147000
07/22/2009,0000,18.80000,19.15000,18.75000,18.75000,285000
07/23/2009,0000,18.80000,18.95000,18.65000,18.75000,84000
07/24/2009,0000,18.80000,18.85000,18.65000,18.70000,100000
07/27/2009,0000,18.80000,18.80000,18.70000,18.80000,158000
07/28/2009,0000,18.80000,18.95000,18.80000,18.80000,151000
07/29/2009,0000,18.80000,19.40000,18.80000,19.05000,480000
07/30/2009,0000,19.15000,19.35000,19.00000,19.35000,278000
07/31/2009,0000,19.90000,19.90000,19.35000,19.40000,265000
08/03/2009,0000,19.40000,19.60000,19.25000,19.30000,181000
08/04/2009,0000,19.40000,19.65000,19.05000,19.20000,195000
08/05/2009,0000,19.20000,19.20000,18.80000,18.80000,76000
08/06/2009,0000,18.80000,18.80000,18.50000,18.80000,144000
08/10/2009,0000,19.05000,19.70000,19.05000,19.60000,292000
08/11/2009,0000,20.70000,20.95000,20.00000,20.50000,1257000
08/12/2009,0000,20.85000,20.90000,20.10000,20.35000,558000
08/13/2009,0000,20.05000,20.50000,20.05000,20.25000,231000
08/14/2009,0000,20.35000,20.45000,20.00000,20.10000,280000
08/17/2009,0000,20.45000,20.45000,19.95000,19.95000,164000
08/18/2009,0000,19.80000,19.80000,19.20000,19.20000,242000
08/19/2009,0000,19.40000,19.70000,19.25000,19.55000,161000
08/20/2009,0000,19.50000,19.65000,19.25000,19.60000,237000
08/21/2009,0000,19.70000,20.35000,19.50000,20.00000,277000
08/24/2009,0000,20.65000,21.00000,20.30000,20.50000,991000
08/25/2009,0000,20.50000,20.50000,20.00000,20.00000,386000
08/26/2009,0000,20.00000,20.10000,19.60000,19.85000,256000
08/27/2009,0000,19.85000,20.00000,19.80000,19.80000,84000
08/28/2009,0000,19.85000,20.10000,19.60000,19.65000,66000
08/31/2009,0000,19.60000,19.70000,19.50000,19.50000,98000
09/01/2009,0000,19.50000,19.95000,19.10000,19.90000,162000
09/02/2009,0000,19.20000,19.85000,19.20000,19.65000,70000
09/03/2009,0000,19.65000,20.80000,19.45000,20.80000,586000
09/04/2009,0000,20.80000,21.30000,20.35000,21.00000,658000
09/07/2009,0000,20.80000,21.00000,20.60000,20.60000,337000
09/08/2009,0000,20.75000,20.95000,20.40000,20.55000,266000
09/09/2009,0000,20.60000,20.85000,20.40000,20.65000,390000
09/10/2009,0000,20.75000,20.75000,20.20000,20.20000,122000
09/11/2009,0000,20.25000,20.25000,19.95000,19.95000,106000
09/14/2009,0000,19.55000,19.95000,19.55000,19.95000,112000
09/15/2009,0000,19.80000,20.60000,19.75000,20.50000,98000
09/16/2009,0000,20.50000,20.90000,20.30000,20.65000,263000
09/17/2009,0000,20.65000,20.80000,20.40000,20.80000,253000
09/18/2009,0000,20.80000,21.05000,20.70000,21.05000,335000
09/21/2009,0000,22.50000,22.50000,22.20000,22.50000,2322000
09/22/2009,0000,22.50000,22.80000,22.05000,22.65000,2139000
09/23/2009,0000,22.70000,22.70000,21.50000,21.50000,847000
09/24/2009,0000,21.40000,21.60000,20.90000,21.60000,376000
09/25/2009,0000,21.60000,22.15000,21.50000,22.00000,333000
09/28/2009,0000,22.00000,22.00000,21.05000,21.25000,241000
09/29/2009,0000,21.45000,21.95000,21.05000,21.60000,323000
09/30/2009,0000,21.60000,22.00000,21.60000,21.95000,316000
10/01/2009,0000,22.10000,22.10000,21.50000,21.50000,330000
10/02/2009,0000,21.10000,21.90000,21.05000,21.60000,547000
10/05/2009,0000,21.60000,21.60000,21.25000,21.60000,373000
10/06/2009,0000,21.75000,21.75000,21.50000,21.65000,166000
10/07/2009,0000,21.75000,22.20000,21.55000,21.75000,539000
10/08/2009,0000,22.00000,23.25000,22.00000,22.55000,2136000
10/09/2009,0000,22.40000,22.75000,22.05000,22.20000,629000
10/12/2009,0000,22.20000,22.75000,22.20000,22.40000,552000
10/13/2009,0000,22.50000,22.90000,22.20000,22.90000,756000
10/14/2009,0000,23.10000,24.50000,22.80000,24.50000,2157000
10/15/2009,0000,25.10000,26.20000,25.00000,26.20000,4607000
10/16/2009,0000,26.50000,27.15000,25.60000,26.55000,3872000
10/19/2009,0000,26.95000,27.90000,26.25000,27.20000,2820000
10/20/2009,0000,27.50000,27.50000,26.70000,26.80000,1401000
10/21/2009,0000,27.00000,27.30000,26.65000,26.90000,795000
10/22/2009,0000,26.90000,26.90000,25.05000,25.05000,689000
10/23/2009,0000,25.05000,25.80000,24.80000,25.05000,1543000
10/26/2009,0000,25.30000,25.30000,24.50000,24.55000,556000
10/27/2009,0000,24.60000,24.90000,24.40000,24.60000,228000
10/28/2009,0000,24.90000,24.90000,23.40000,23.65000,700000
10/29/2009,0000,22.90000,23.20000,22.00000,22.35000,682000
10/30/2009,0000,22.45000,22.60000,22.10000,22.20000,314000
11/02/2009,0000,21.60000,22.00000,21.50000,21.85000,219000
11/03/2009,0000,21.85000,22.50000,21.85000,22.15000,235000
11/04/2009,0000,22.20000,22.95000,22.20000,22.95000,182000
11/05/2009,0000,22.90000,22.90000,22.30000,22.30000,193000
11/06/2009,0000,22.45000,22.70000,22.10000,22.10000,179000
11/09/2009,0000,22.20000,22.20000,21.55000,21.55000,323000
11/10/2009,0000,21.95000,22.40000,21.65000,22.20000,304000
11/11/2009,0000,22.20000,22.20000,21.90000,22.05000,184000
11/12/2009,0000,22.00000,22.70000,22.00000,22.50000,239000
11/13/2009,0000,22.50000,22.80000,22.25000,22.50000,287000
11/16/2009,0000,22.60000,22.80000,22.40000,22.70000,289000
11/17/2009,0000,22.95000,22.95000,22.20000,22.30000,148000
11/18/2009,0000,22.30000,22.45000,22.20000,22.45000,184000
11/19/2009,0000,22.45000,22.50000,22.25000,22.30000,223000
11/20/2009,0000,22.30000,23.10000,22.30000,23.00000,351000
11/23/2009,0000,23.20000,23.40000,22.80000,22.80000,325000
11/24/2009,0000,22.90000,22.95000,22.80000,22.80000,213000
11/25/2009,0000,22.80000,23.00000,22.80000,23.00000,362000
11/26/2009,0000,23.00000,23.30000,22.55000,22.55000,269000
11/27/2009,0000,22.30000,22.30000,21.60000,21.60000,389000
11/30/2009,0000,21.60000,22.00000,21.60000,21.70000,91000
12/01/2009,0000,21.70000,22.15000,21.70000,22.15000,121000
12/02/2009,0000,22.35000,22.55000,22.00000,22.20000,183000
12/03/2009,0000,22.30000,22.50000,22.15000,22.15000,159000
12/04/2009,0000,22.50000,22.50000,22.05000,22.25000,132000
12/07/2009,0000,22.25000,22.70000,22.10000,22.20000,291000
12/08/2009,0000,22.50000,23.75000,22.50000,23.75000,607000
12/09/2009,0000,24.00000,24.15000,23.20000,23.60000,690000
12/11/2009,0000,22.50000,22.95000,22.50000,22.75000,379000
12/14/2009,0000,22.80000,24.30000,22.80000,24.30000,603000
12/15/2009,0000,24.90000,25.00000,23.75000,24.00000,913000
12/16/2009,0000,24.00000,24.20000,23.65000,23.85000,493000
12/17/2009,0000,23.90000,24.40000,23.15000,23.20000,680000
12/18/2009,0000,23.25000,23.70000,23.25000,23.65000,244000
12/21/2009,0000,23.70000,25.30000,23.70000,24.65000,1022000
12/22/2009,0000,24.90000,24.90000,24.30000,24.45000,479000
12/23/2009,0000,24.50000,24.55000,24.00000,24.30000,340000
12/25/2009,0000,23.70000,24.20000,23.65000,23.85000,226000
04/02/2007,0000,44.80000,45.00000,44.00000,44.00000,611800
04/03/2007,0000,44.10000,44.50000,44.05000,44.30000,440400
04/04/2007,0000,44.55000,44.60000,44.05000,44.20000,388700
04/09/2007,0000,44.15000,44.20000,43.50000,43.60000,447300
04/10/2007,0000,43.40000,43.40000,42.90000,43.00000,282900
04/11/2007,0000,42.90000,43.30000,42.85000,42.85000,235700
04/12/2007,0000,42.85000,43.95000,42.85000,43.40000,223100
04/13/2007,0000,43.50000,43.80000,42.80000,42.80000,273700
04/16/2007,0000,43.00000,43.10000,42.70000,42.80000,297800
04/17/2007,0000,42.90000,43.00000,42.05000,42.20000,187400
04/18/2007,0000,42.20000,42.45000,42.00000,42.45000,172500
04/19/2007,0000,42.45000,42.80000,42.15000,42.35000,102300
04/20/2007,0000,42.20000,42.95000,42.20000,42.70000,150600
04/23/2007,0000,42.95000,43.35000,42.90000,43.00000,246100
04/24/2007,0000,43.00000,43.00000,42.55000,42.95000,162100
04/25/2007,0000,42.95000,42.95000,42.30000,42.85000,113800
04/26/2007,0000,42.85000,42.85000,42.40000,42.40000,121900
04/27/2007,0000,42.20000,42.30000,41.80000,42.00000,179400
04/30/2007,0000,42.00000,42.00000,40.00000,40.60000,156400
05/02/2007,0000,40.05000,40.95000,40.05000,40.40000,142600
05/03/2007,0000,40.50000,40.90000,39.10000,39.30000,170200
05/04/2007,0000,39.30000,40.20000,39.30000,40.10000,73600
05/07/2007,0000,40.10000,40.50000,39.60000,40.10000,215000
05/08/2007,0000,40.10000,40.10000,39.80000,40.10000,139100
05/09/2007,0000,40.00000,40.00000,39.65000,39.90000,87400
05/10/2007,0000,39.60000,40.00000,39.60000,40.00000,117300
05/11/2007,0000,40.00000,40.00000,39.70000,39.90000,63200
05/14/2007,0000,40.20000,40.20000,39.90000,39.90000,64400
05/15/2007,0000,39.90000,39.90000,39.50000,39.85000,71300
05/16/2007,0000,39.90000,40.00000,39.80000,39.80000,27600
05/17/2007,0000,39.90000,40.00000,39.60000,39.70000,58600
05/18/2007,0000,39.90000,39.90000,39.00000,39.00000,211600
05/21/2007,0000,39.00000,39.15000,39.00000,39.00000,132200
05/22/2007,0000,39.20000,40.50000,39.20000,40.35000,547400
05/23/2007,0000,40.80000,40.80000,39.85000,40.00000,117300
05/24/2007,0000,40.00000,40.20000,39.70000,40.00000,96600
05/25/2007,0000,40.00000,40.00000,39.30000,39.60000,123000
05/28/2007,0000,39.95000,40.20000,39.70000,40.15000,132200
05/29/2007,0000,40.20000,40.20000,39.60000,40.10000,59800
05/30/2007,0000,40.15000,40.20000,39.75000,39.80000,73600
05/31/2007,0000,40.00000,40.15000,39.60000,40.00000,116100
06/01/2007,0000,39.80000,40.10000,39.80000,39.90000,97700
06/04/2007,0000,39.90000,40.30000,39.90000,40.00000,102300
06/05/2007,0000,40.30000,40.30000,40.00000,40.20000,104600
06/06/2007,0000,40.10000,40.15000,39.80000,39.80000,156400
06/07/2007,0000,39.60000,40.10000,39.60000,40.10000,127600
06/08/2007,0000,40.15000,40.15000,39.70000,40.00000,102300
06/11/2007,0000,40.00000,40.70000,39.85000,40.00000,129900
06/12/2007,0000,40.10000,40.40000,40.10000,40.10000,119600
06/13/2007,0000,40.35000,40.35000,40.10000,40.25000,104600
06/14/2007,0000,40.30000,40.30000,40.05000,40.05000,142600
06/15/2007,0000,40.10000,40.15000,39.85000,39.90000,97700
06/20/2007,0000,40.30000,40.30000,39.90000,40.10000,158700
06/21/2007,0000,40.35000,41.50000,39.90000,40.85000,357600
06/22/2007,0000,41.40000,41.40000,40.55000,40.80000,185100
06/25/2007,0000,41.00000,42.40000,41.00000,41.55000,393300
06/26/2007,0000,41.70000,41.70000,41.00000,41.00000,198900
06/27/2007,0000,41.00000,41.50000,41.00000,41.40000,126500
06/28/2007,0000,41.70000,41.80000,41.10000,41.30000,197800
06/29/2007,0000,41.30000,41.50000,40.95000,41.40000,193200
07/02/2007,0000,41.20000,41.30000,40.80000,41.30000,115000
07/03/2007,0000,41.20000,41.50000,41.10000,41.30000,180500
07/04/2007,0000,41.35000,42.30000,41.35000,42.00000,324300
07/05/2007,0000,42.90000,42.90000,42.10000,42.50000,234600
07/06/2007,0000,42.35000,42.45000,42.15000,42.30000,305900
07/09/2007,0000,42.50000,43.20000,42.30000,42.70000,343800
07/10/2007,0000,43.00000,43.00000,42.10000,42.30000,211600
07/11/2007,0000,42.30000,42.95000,42.20000,42.55000,230000
07/12/2007,0000,42.60000,43.20000,42.60000,42.90000,330000
07/13/2007,0000,43.40000,43.40000,42.55000,42.60000,469200
07/17/2007,0000,42.90000,43.80000,42.70000,43.30000,1288000
07/18/2007,0000,43.30000,43.50000,42.85000,42.90000,906200
07/19/2007,0000,42.80000,42.90000,42.70000,42.75000,355300
07/20/2007,0000,43.00000,43.70000,42.85000,43.60000,694600
07/23/2007,0000,43.60000,43.95000,43.40000,43.50000,572700
07/24/2007,0000,43.85000,43.90000,43.40000,43.60000,809600
07/25/2007,0000,43.50000,44.50000,43.50000,44.15000,1361600
07/26/2007,0000,36.00000,36.80000,36.00000,36.00000,916000
07/27/2007,0000,35.80000,35.80000,34.60000,35.20000,415000
07/31/2007,0000,34.70000,35.75000,34.50000,35.10000,153000
08/01/2007,0000,35.00000,35.50000,34.05000,34.05000,159000
08/02/2007,0000,34.80000,34.90000,32.40000,34.10000,168000
08/03/2007,0000,34.20000,34.20000,33.55000,33.60000,73000
08/06/2007,0000,33.60000,33.60000,32.50000,33.40000,99000
08/07/2007,0000,33.40000,33.40000,32.55000,32.55000,92000
08/08/2007,0000,32.55000,33.00000,32.20000,33.00000,142000
08/09/2007,0000,33.00000,33.20000,32.75000,33.00000,97000
08/10/2007,0000,32.80000,32.80000,32.00000,32.20000,136000
08/14/2007,0000,32.00000,32.00000,31.00000,31.00000,189000
08/15/2007,0000,32.00000,32.00000,30.00000,30.20000,187000
08/16/2007,0000,29.80000,29.80000,28.10000,28.10000,273000
08/17/2007,0000,27.50000,27.65000,26.15000,26.15000,391000
08/20/2007,0000,26.80000,27.45000,26.40000,27.30000,141000
08/21/2007,0000,28.00000,28.00000,26.00000,26.20000,116000
08/22/2007,0000,26.20000,26.20000,25.20000,26.20000,173000
08/23/2007,0000,26.70000,27.40000,26.60000,27.00000,132000
08/24/2007,0000,27.00000,27.40000,27.00000,27.40000,68000
08/27/2007,0000,27.60000,27.60000,25.50000,27.35000,142000
08/28/2007,0000,27.30000,27.40000,27.00000,27.35000,54000
08/29/2007,0000,26.75000,26.75000,26.00000,26.45000,142000
08/30/2007,0000,26.50000,26.95000,26.45000,26.70000,106000
08/31/2007,0000,26.55000,26.80000,26.55000,26.80000,69000
09/03/2007,0000,26.80000,27.15000,26.50000,27.10000,92000
09/04/2007,0000,27.50000,27.50000,27.00000,27.15000,80000
09/05/2007,0000,27.70000,27.70000,27.20000,27.20000,82000
09/06/2007,0000,27.15000,27.15000,26.85000,26.85000,37000
09/07/2007,0000,26.60000,27.45000,26.60000,27.00000,41000
09/10/2007,0000,26.75000,26.90000,26.45000,26.90000,39000
09/11/2007,0000,27.00000,27.00000,26.85000,27.00000,54000
09/12/2007,0000,27.05000,28.85000,27.05000,28.85000,253000
09/13/2007,0000,30.80000,30.85000,30.80000,30.85000,612000
09/14/2007,0000,30.40000,30.40000,28.70000,29.15000,465000
09/17/2007,0000,28.90000,29.00000,28.20000,28.75000,86000
09/19/2007,0000,28.80000,29.00000,27.80000,28.30000,89000
09/20/2007,0000,28.20000,28.25000,28.00000,28.20000,53000
09/21/2007,0000,28.10000,28.40000,27.70000,28.40000,51000
09/26/2007,0000,28.50000,28.50000,28.00000,28.40000,48000
09/27/2007,0000,28.70000,28.75000,28.00000,28.65000,69000
09/28/2007,0000,28.65000,28.70000,28.30000,28.65000,42000
10/01/2007,0000,28.70000,28.85000,28.60000,28.80000,77000
10/02/2007,0000,29.00000,29.00000,28.00000,28.80000,37000
10/03/2007,0000,28.50000,28.75000,28.15000,28.60000,90000
10/04/2007,0000,28.05000,28.45000,28.05000,28.45000,68000
10/05/2007,0000,28.40000,28.40000,27.80000,28.30000,103000
10/08/2007,0000,28.30000,28.30000,27.80000,27.90000,93000
10/09/2007,0000,27.80000,27.80000,27.30000,27.50000,68000
10/11/2007,0000,27.50000,27.50000,27.05000,27.05000,62000
10/12/2007,0000,27.50000,27.50000,26.90000,26.90000,46000
10/15/2007,0000,27.50000,27.50000,26.65000,26.65000,34000
10/16/2007,0000,26.60000,26.85000,26.60000,26.65000,34000
10/17/2007,0000,26.60000,27.00000,26.25000,26.90000,56000
10/18/2007,0000,27.15000,27.15000,26.55000,27.00000,38000
10/19/2007,0000,27.00000,27.00000,26.60000,27.00000,38000
10/22/2007,0000,25.20000,26.00000,25.20000,26.00000,44000
10/23/2007,0000,26.80000,26.80000,26.00000,26.40000,85000
10/24/2007,0000,26.60000,26.60000,26.10000,26.10000,44000
10/25/2007,0000,26.00000,26.05000,25.60000,25.70000,77000
10/26/2007,0000,25.70000,26.00000,25.40000,25.70000,107000
10/29/2007,0000,26.00000,26.00000,25.70000,25.70000,67000
10/30/2007,0000,25.70000,25.80000,25.70000,25.70000,53000
10/31/2007,0000,25.70000,25.70000,25.55000,25.70000,62000
11/01/2007,0000,25.75000,25.75000,25.40000,25.70000,42000
11/02/2007,0000,25.60000,25.60000,25.00000,25.35000,86000
11/05/2007,0000,25.35000,25.35000,24.30000,25.20000,53000
11/06/2007,0000,24.80000,24.80000,24.50000,24.80000,38000
11/07/2007,0000,25.25000,25.25000,24.80000,24.90000,38000
11/08/2007,0000,24.80000,24.80000,24.00000,24.00000,99000
11/09/2007,0000,24.00000,24.30000,23.00000,23.30000,87000
11/12/2007,0000,21.70000,21.90000,21.70000,21.70000,95000
11/13/2007,0000,21.70000,22.35000,21.05000,21.70000,42000
11/14/2007,0000,22.70000,22.70000,22.20000,22.30000,32000
11/15/2007,0000,22.30000,22.30000,21.60000,21.80000,39000
11/16/2007,0000,21.60000,22.60000,21.60000,22.50000,82000
11/19/2007,0000,22.00000,22.70000,22.00000,22.20000,31000
11/20/2007,0000,22.00000,22.40000,21.85000,22.40000,50000
11/21/2007,0000,22.50000,22.50000,22.00000,22.10000,21000
11/22/2007,0000,22.00000,22.30000,22.00000,22.10000,41000
11/23/2007,0000,22.15000,22.40000,21.50000,21.60000,61000
11/26/2007,0000,22.10000,22.10000,21.60000,21.70000,55000
11/27/2007,0000,21.90000,21.90000,21.40000,21.70000,55000
11/28/2007,0000,21.80000,21.80000,20.20000,20.95000,131000
11/29/2007,0000,21.30000,21.30000,20.50000,20.60000,49000
11/30/2007,0000,20.65000,21.00000,20.65000,20.95000,36000
12/03/2007,0000,21.00000,21.40000,20.95000,21.40000,77000
12/04/2007,0000,21.40000,21.40000,21.00000,21.30000,57000
12/05/2007,0000,21.20000,22.20000,21.10000,22.05000,83000
12/06/2007,0000,22.00000,22.40000,21.80000,22.00000,88000
12/07/2007,0000,22.00000,22.20000,22.00000,22.00000,33000
12/10/2007,0000,22.00000,22.80000,22.00000,22.30000,126000
12/11/2007,0000,22.30000,22.40000,22.25000,22.40000,47000
12/12/2007,0000,22.05000,22.70000,22.05000,22.50000,71000
12/13/2007,0000,22.50000,22.50000,21.90000,21.90000,53000
12/14/2007,0000,21.50000,21.80000,20.60000,20.75000,51000
12/17/2007,0000,20.90000,20.90000,20.00000,20.50000,94000
12/18/2007,0000,20.20000,20.20000,19.20000,19.80000,138000
12/19/2007,0000,19.90000,20.60000,19.90000,20.50000,54000
12/20/2007,0000,20.50000,20.90000,20.00000,20.00000,93000
12/21/2007,0000,20.00000,20.00000,19.60000,19.60000,115000
12/24/2007,0000,19.60000,20.00000,19.50000,20.00000,247000
12/25/2007,0000,19.95000,21.25000,19.95000,20.40000,90000
12/26/2007,0000,20.50000,20.50000,20.00000,20.45000,55000
12/27/2007,0000,20.40000,20.80000,20.20000,20.50000,120000
12/28/2007,0000,20.90000,20.90000,20.50000,20.70000,17000
12/31/2007,0000,20.90000,21.40000,20.70000,21.20000,41000
01/02/2008,0000,20.90000,21.30000,20.90000,20.95000,31000
01/03/2008,0000,20.50000,20.90000,20.10000,20.60000,77000
01/04/2008,0000,20.50000,20.80000,20.50000,20.60000,24000
01/07/2008,0000,20.60000,20.60000,19.70000,19.70000,67000
01/08/2008,0000,19.10000,20.10000,19.10000,19.65000,120000
01/09/2008,0000,19.50000,20.00000,19.50000,19.85000,44000
01/10/2008,0000,20.00000,20.80000,20.00000,20.40000,49000
01/11/2008,0000,20.70000,20.90000,20.50000,20.80000,80000
01/14/2008,0000,21.00000,21.50000,21.00000,21.20000,105000
01/15/2008,0000,21.90000,21.90000,21.50000,21.50000,81000
01/16/2008,0000,21.50000,21.50000,21.00000,21.00000,23000
01/17/2008,0000,21.30000,21.30000,20.20000,20.80000,52000
01/18/2008,0000,20.80000,20.80000,20.10000,20.30000,46000
01/21/2008,0000,20.80000,20.80000,20.35000,20.40000,34000
01/22/2008,0000,20.40000,20.40000,19.20000,19.20000,178000
01/23/2008,0000,19.30000,19.50000,18.70000,18.80000,161000
01/24/2008,0000,18.80000,19.00000,18.60000,18.95000,82000
01/25/2008,0000,18.60000,19.15000,18.60000,19.15000,77000
01/28/2008,0000,19.20000,19.80000,19.20000,19.30000,52000
01/29/2008,0000,19.35000,19.90000,19.10000,19.30000,37000
01/30/2008,0000,19.30000,19.40000,19.25000,19.25000,24000
01/31/2008,0000,19.20000,19.30000,18.90000,19.00000,56000
02/01/2008,0000,19.00000,19.30000,19.00000,19.15000,53000
02/12/2008,0000,19.05000,19.10000,19.00000,19.05000,61000
02/13/2008,0000,19.10000,19.50000,19.10000,19.20000,18000
02/14/2008,0000,19.30000,19.80000,19.30000,19.80000,52000
02/15/2008,0000,19.05000,19.80000,19.05000,19.80000,30000
02/18/2008,0000,19.80000,20.10000,19.80000,19.80000,40000
02/19/2008,0000,20.00000,20.20000,20.00000,20.00000,26000
02/20/2008,0000,20.00000,20.35000,20.00000,20.00000,25000
02/21/2008,0000,20.20000,20.80000,20.20000,20.80000,57000
02/22/2008,0000,20.25000,20.75000,20.00000,20.50000,46000
02/25/2008,0000,20.50000,20.80000,20.00000,20.30000,58000
02/26/2008,0000,20.30000,20.70000,20.30000,20.60000,43000
02/27/2008,0000,20.70000,20.80000,20.35000,20.65000,45000
02/29/2008,0000,20.65000,21.00000,20.65000,21.00000,29000
03/03/2008,0000,20.70000,20.70000,20.45000,20.50000,99000
03/04/2008,0000,20.80000,21.20000,20.60000,21.00000,60000
03/05/2008,0000,21.00000,22.40000,21.00000,22.20000,317000
03/06/2008,0000,22.60000,23.15000,22.60000,22.80000,346000
03/07/2008,0000,23.00000,23.45000,22.60000,22.80000,167000
03/10/2008,0000,22.70000,22.70000,21.50000,21.70000,73000
03/11/2008,0000,21.40000,21.70000,21.10000,21.10000,86000
03/12/2008,0000,21.50000,21.70000,21.30000,21.50000,87000
03/13/2008,0000,21.10000,21.40000,20.60000,20.60000,62000
03/14/2008,0000,20.85000,21.10000,20.60000,20.60000,73000
03/18/2008,0000,20.30000,20.30000,20.10000,20.10000,34000
03/19/2008,0000,20.60000,20.60000,20.40000,20.40000,70000
03/20/2008,0000,20.45000,20.90000,20.10000,20.90000,25000
03/21/2008,0000,21.00000,21.00000,20.60000,20.75000,79000
03/25/2008,0000,22.50000,22.50000,22.50000,22.50000,123000
03/26/2008,0000,24.05000,24.05000,23.20000,24.05000,758000
03/27/2008,0000,23.90000,24.00000,23.05000,23.80000,304000
03/28/2008,0000,23.80000,24.75000,23.50000,24.55000,328000
03/31/2008,0000,24.00000,24.85000,24.00000,24.60000,107000
04/01/2008,0000,24.60000,25.00000,24.60000,24.60000,80000
04/02/2008,0000,24.95000,25.35000,24.80000,25.10000,203000
04/03/2008,0000,25.00000,25.00000,24.30000,24.40000,107000
04/07/2008,0000,24.60000,24.95000,23.50000,24.60000,165000
04/08/2008,0000,24.70000,24.95000,24.65000,24.70000,115000
04/09/2008,0000,24.60000,24.85000,24.60000,24.80000,129000
04/10/2008,0000,25.00000,25.10000,24.80000,25.10000,102000
04/11/2008,0000,25.30000,25.70000,25.10000,25.15000,189000
04/14/2008,0000,25.15000,25.15000,24.70000,24.75000,132000
04/15/2008,0000,24.65000,24.95000,24.65000,24.85000,117000
04/16/2008,0000,25.00000,25.30000,25.00000,25.15000,111000
04/17/2008,0000,25.50000,25.75000,25.30000,25.50000,191000
04/18/2008,0000,25.50000,25.50000,25.05000,25.25000,122000
04/21/2008,0000,25.50000,26.80000,25.50000,26.10000,439000
04/22/2008,0000,27.00000,27.00000,26.30000,27.00000,373000
04/23/2008,0000,27.00000,28.25000,27.00000,27.80000,552000
04/24/2008,0000,27.95000,28.10000,27.00000,27.30000,332000
04/25/2008,0000,27.60000,27.70000,27.10000,27.10000,158000
04/28/2008,0000,27.10000,27.45000,27.00000,27.05000,154000
04/29/2008,0000,27.20000,27.30000,26.70000,26.70000,163000
04/30/2008,0000,28.05000,28.50000,27.60000,28.30000,650000
05/02/2008,0000,30.25000,30.25000,29.95000,30.25000,1810000
05/05/2008,0000,31.00000,32.35000,30.90000,32.35000,2526000
05/06/2008,0000,31.60000,31.70000,30.50000,31.25000,985000
05/07/2008,0000,31.25000,31.85000,30.80000,31.20000,923000
05/08/2008,0000,30.60000,30.80000,29.65000,30.25000,897000
05/09/2008,0000,30.25000,30.80000,30.10000,30.35000,318000
05/12/2008,0000,30.50000,30.75000,29.80000,30.05000,216000
05/13/2008,0000,30.10000,30.40000,30.10000,30.30000,155000
05/14/2008,0000,30.30000,30.70000,30.00000,30.10000,292000
05/15/2008,0000,30.35000,30.95000,30.35000,30.60000,322000
05/16/2008,0000,30.50000,31.50000,30.50000,31.50000,557000
05/19/2008,0000,31.95000,31.95000,31.00000,31.30000,341000
05/20/2008,0000,31.30000,31.45000,30.75000,30.80000,377000
05/21/2008,0000,30.50000,31.30000,30.35000,31.00000,290000
05/22/2008,0000,31.00000,31.00000,30.20000,30.85000,110000
05/23/2008,0000,30.85000,31.00000,30.30000,30.60000,280000
05/26/2008,0000,30.60000,30.60000,29.70000,29.70000,282000
05/27/2008,0000,29.75000,30.10000,29.70000,29.80000,142000
05/28/2008,0000,29.90000,30.00000,29.65000,29.80000,141000
05/29/2008,0000,30.00000,30.00000,29.45000,29.60000,144000
05/30/2008,0000,30.10000,30.10000,28.80000,29.00000,170000
06/02/2008,0000,28.90000,29.00000,28.55000,28.90000,103000
06/03/2008,0000,29.20000,29.40000,28.70000,28.80000,62000
06/04/2008,0000,28.70000,29.00000,28.70000,28.80000,96000
06/05/2008,0000,29.00000,30.40000,28.80000,29.90000,436000
06/06/2008,0000,30.00000,30.35000,29.70000,29.80000,133000
06/10/2008,0000,31.85000,32.30000,31.50000,31.55000,1245000
06/11/2008,0000,31.65000,31.85000,30.25000,30.60000,650000
06/12/2008,0000,30.00000,30.45000,28.90000,29.40000,364000
06/13/2008,0000,29.40000,30.80000,29.40000,30.45000,450000
06/16/2008,0000,31.20000,31.40000,30.15000,30.45000,319000
06/17/2008,0000,30.70000,30.70000,29.60000,30.10000,213000
06/18/2008,0000,30.30000,31.60000,30.15000,31.20000,465000
06/19/2008,0000,30.60000,31.75000,30.60000,31.00000,454000
06/20/2008,0000,31.50000,32.90000,31.30000,31.60000,1203000
06/23/2008,0000,31.60000,32.35000,31.20000,31.70000,612000
06/24/2008,0000,32.00000,32.15000,31.00000,31.05000,482000
06/25/2008,0000,31.10000,31.75000,31.00000,31.15000,369000
06/26/2008,0000,31.45000,31.75000,31.20000,31.60000,418000
06/27/2008,0000,30.60000,30.95000,29.80000,30.00000,467000
06/30/2008,0000,30.10000,30.45000,30.00000,30.10000,427000
07/01/2008,0000,30.60000,30.60000,29.00000,29.45000,941000
07/02/2008,0000,25.30000,26.25000,25.30000,25.70000,483000
07/03/2008,0000,24.90000,26.20000,24.55000,26.20000,284000
07/04/2008,0000,26.20000,26.20000,25.30000,25.50000,158000
07/07/2008,0000,25.50000,25.50000,25.10000,25.40000,92000
07/08/2008,0000,24.50000,24.50000,23.65000,23.65000,79000
07/09/2008,0000,22.00000,22.95000,22.00000,22.00000,697000
07/10/2008,0000,21.00000,21.75000,21.00000,21.70000,385000
07/11/2008,0000,21.50000,22.20000,21.25000,22.20000,230000
07/14/2008,0000,22.00000,22.15000,21.65000,21.85000,93000
07/15/2008,0000,21.55000,21.55000,20.60000,20.80000,166000
07/16/2008,0000,20.90000,21.30000,20.80000,21.00000,305000
07/17/2008,0000,21.10000,21.60000,21.10000,21.35000,238000
07/18/2008,0000,21.80000,21.95000,20.60000,21.00000,201000
07/21/2008,0000,21.10000,21.45000,20.80000,21.25000,133000
07/22/2008,0000,21.00000,21.20000,20.80000,21.15000,60000
07/23/2008,0000,21.20000,22.35000,21.05000,21.95000,164000
07/24/2008,0000,22.40000,22.40000,21.95000,22.20000,109000
07/25/2008,0000,22.00000,22.00000,21.55000,21.90000,83000
07/29/2008,0000,21.55000,21.65000,21.10000,21.30000,82000
07/30/2008,0000,21.30000,21.50000,21.20000,21.50000,86000
07/31/2008,0000,21.60000,21.60000,20.85000,20.90000,243000
08/01/2008,0000,20.90000,21.30000,20.85000,21.05000,25000
08/04/2008,0000,22.40000,22.40000,21.20000,21.35000,29000
08/05/2008,0000,21.50000,21.50000,20.85000,21.00000,73000
08/06/2008,0000,21.65000,21.65000,21.15000,21.40000,92000
08/07/2008,0000,21.65000,21.70000,21.35000,21.55000,49000
08/08/2008,0000,21.80000,22.80000,21.80000,22.80000,271000
08/11/2008,0000,23.50000,23.50000,22.60000,22.95000,144000
08/12/2008,0000,23.10000,23.50000,23.00000,23.45000,175000
08/13/2008,0000,23.45000,23.45000,23.05000,23.30000,116000
08/14/2008,0000,23.10000,23.80000,23.10000,23.60000,174000
08/15/2008,0000,23.65000,24.00000,23.55000,23.55000,176000
08/18/2008,0000,23.25000,23.75000,23.15000,23.35000,192000
08/19/2008,0000,22.80000,23.30000,22.55000,23.10000,103000
08/20/2008,0000,23.10000,23.35000,22.90000,23.10000,78000
08/21/2008,0000,23.30000,23.30000,22.95000,22.95000,86000
08/22/2008,0000,23.10000,23.85000,23.00000,23.20000,86000
08/25/2008,0000,23.55000,23.55000,23.20000,23.20000,35000
08/26/2008,0000,22.80000,23.20000,22.75000,23.00000,99000
08/27/2008,0000,23.20000,23.45000,23.00000,23.40000,155000
08/28/2008,0000,23.40000,24.10000,23.35000,23.70000,215000
08/29/2008,0000,23.95000,23.95000,23.55000,23.70000,93000
09/01/2008,0000,23.80000,23.80000,22.85000,23.20000,96000
09/02/2008,0000,22.85000,22.85000,22.05000,22.10000,66000
09/03/2008,0000,22.20000,22.30000,20.60000,20.90000,221000
09/04/2008,0000,20.10000,20.55000,19.85000,20.35000,189000
09/05/2008,0000,20.00000,20.15000,19.80000,20.15000,96000
09/08/2008,0000,20.25000,21.35000,20.25000,21.00000,80000
09/09/2008,0000,21.50000,21.95000,21.20000,21.60000,316000
09/10/2008,0000,21.60000,21.85000,21.55000,21.85000,110000
09/11/2008,0000,21.90000,21.90000,21.00000,21.45000,76000
09/12/2008,0000,21.60000,21.75000,21.05000,21.50000,125000
09/15/2008,0000,21.20000,21.35000,20.50000,20.60000,100000
09/16/2008,0000,19.25000,19.85000,19.20000,19.20000,342000
09/17/2008,0000,19.50000,20.20000,19.20000,19.20000,103000
09/18/2008,0000,18.20000,18.45000,17.90000,18.45000,219000
09/19/2008,0000,19.40000,19.60000,18.80000,19.60000,137000
09/22/2008,0000,20.45000,20.45000,19.85000,20.10000,87000
09/23/2008,0000,19.40000,20.00000,19.40000,20.00000,53000
09/24/2008,0000,20.00000,20.40000,20.00000,20.00000,70000
09/25/2008,0000,19.75000,20.40000,19.75000,20.00000,82000
09/26/2008,0000,20.40000,20.40000,19.60000,19.90000,98000
09/30/2008,0000,18.55000,19.10000,18.55000,19.00000,113000
10/01/2008,0000,19.30000,19.55000,19.30000,19.55000,64000
10/02/2008,0000,19.55000,19.95000,19.45000,19.55000,34000
10/03/2008,0000,19.55000,19.55000,19.05000,19.50000,41000
10/06/2008,0000,19.65000,19.65000,19.10000,19.35000,27000
10/07/2008,0000,19.00000,19.25000,18.85000,19.25000,44000
10/08/2008,0000,18.05000,18.90000,18.00000,18.00000,51000
10/09/2008,0000,19.00000,19.25000,18.80000,19.05000,282000
10/13/2008,0000,18.50000,18.85000,18.40000,18.75000,144000
10/14/2008,0000,20.05000,20.05000,19.60000,20.00000,207000
10/15/2008,0000,19.75000,19.75000,19.50000,19.70000,68000
10/16/2008,0000,19.05000,19.20000,19.05000,19.20000,87000
10/17/2008,0000,19.20000,19.30000,18.85000,19.00000,59000
10/20/2008,0000,18.60000,19.25000,18.40000,19.25000,96000
10/21/2008,0000,19.80000,19.80000,19.15000,19.50000,52000
10/22/2008,0000,19.00000,19.10000,18.85000,18.85000,72000
10/23/2008,0000,18.20000,18.25000,18.20000,18.25000,61000
10/24/2008,0000,17.90000,18.40000,17.65000,17.65000,170000
10/27/2008,0000,16.70000,18.00000,16.70000,16.70000,61000
10/28/2008,0000,16.10000,17.20000,15.55000,17.00000,201000
10/29/2008,0000,18.00000,18.00000,17.10000,17.10000,122000
10/30/2008,0000,15.95000,18.20000,15.95000,18.15000,184000
10/31/2008,0000,18.40000,18.75000,17.60000,18.45000,137000
11/03/2008,0000,18.50000,18.75000,18.40000,18.40000,150000
11/04/2008,0000,18.40000,18.40000,17.55000,18.15000,87000
11/05/2008,0000,18.15000,18.55000,18.15000,18.15000,67000
11/06/2008,0000,17.20000,17.80000,17.20000,17.60000,31000
11/07/2008,0000,17.05000,18.25000,17.05000,17.90000,57000
11/10/2008,0000,18.00000,18.30000,17.55000,18.20000,60000
11/11/2008,0000,17.80000,17.80000,17.55000,17.55000,23000
11/12/2008,0000,17.95000,17.95000,17.60000,17.85000,11000
11/13/2008,0000,17.20000,17.20000,16.80000,17.00000,77000
11/14/2008,0000,17.55000,17.55000,16.50000,16.50000,59000
11/17/2008,0000,16.90000,16.90000,16.20000,16.65000,8000
11/18/2008,0000,16.00000,16.40000,15.70000,16.25000,72000
11/19/2008,0000,16.25000,16.25000,15.55000,16.20000,29000
11/20/2008,0000,15.90000,15.90000,15.20000,15.25000,90000
11/21/2008,0000,14.75000,15.15000,14.50000,15.05000,178000
11/24/2008,0000,15.45000,15.45000,15.00000,15.00000,18000
11/25/2008,0000,15.20000,15.65000,15.20000,15.20000,25000
11/26/2008,0000,15.20000,15.30000,15.00000,15.00000,27000
11/27/2008,0000,15.40000,15.90000,15.30000,15.70000,94000
11/28/2008,0000,15.70000,15.80000,15.65000,15.65000,39000
12/01/2008,0000,15.65000,15.90000,15.65000,15.70000,74000
12/02/2008,0000,15.40000,15.55000,15.20000,15.55000,33000
12/03/2008,0000,15.75000,16.35000,15.60000,15.85000,52000
12/04/2008,0000,15.90000,15.90000,15.00000,15.75000,113000
12/05/2008,0000,15.45000,15.60000,15.10000,15.35000,70000
12/08/2008,0000,15.40000,16.15000,15.35000,15.80000,95000
12/09/2008,0000,16.20000,16.90000,16.20000,16.50000,269000
12/10/2008,0000,16.40000,17.25000,16.40000,17.25000,170000
12/11/2008,0000,17.30000,18.10000,17.20000,17.50000,139000
12/12/2008,0000,17.30000,17.55000,16.80000,17.10000,85000
12/15/2008,0000,17.30000,17.80000,17.30000,17.40000,86000
12/16/2008,0000,17.55000,17.55000,17.20000,17.50000,24000
12/17/2008,0000,17.90000,17.90000,17.45000,17.45000,69000
12/18/2008,0000,17.65000,17.65000,17.20000,17.50000,20000
12/19/2008,0000,17.20000,17.45000,17.05000,17.20000,23000
12/22/2008,0000,17.50000,17.50000,17.10000,17.10000,4000
12/23/2008,0000,16.65000,16.65000,16.30000,16.30000,62000
12/24/2008,0000,16.20000,16.55000,16.20000,16.40000,14000
12/25/2008,0000,16.40000,16.40000,16.40000,16.40000,11000
12/26/2008,0000,16.90000,16.90000,16.90000,16.90000,2000
12/29/2008,0000,16.50000,16.60000,16.50000,16.60000,4000
12/30/2008,0000,16.60000,16.90000,16.60000,16.80000,35000
12/31/2008,0000,16.95000,17.10000,16.45000,16.75000,73000
01/05/2009,0000,17.00000,17.35000,16.95000,17.20000,129000
01/06/2009,0000,17.20000,17.35000,17.10000,17.30000,44000
01/07/2009,0000,17.30000,17.80000,17.30000,17.80000,81000
01/08/2009,0000,17.50000,17.65000,16.80000,16.90000,100000
01/09/2009,0000,16.40000,17.10000,16.40000,17.00000,35000
01/12/2009,0000,16.80000,17.75000,16.80000,17.40000,297000
01/13/2009,0000,17.40000,18.30000,17.20000,17.65000,201000
01/14/2009,0000,17.65000,17.95000,17.30000,17.35000,110000
01/15/2009,0000,17.00000,17.65000,16.70000,17.00000,45000
01/16/2009,0000,17.00000,17.20000,16.75000,17.20000,74000
01/19/2009,0000,17.00000,17.00000,16.90000,16.95000,11000
01/20/2009,0000,16.70000,16.80000,16.50000,16.80000,10000
01/21/2009,0000,16.65000,16.70000,16.15000,16.60000,48000
02/02/2009,0000,16.50000,16.50000,16.40000,16.40000,18000
02/03/2009,0000,16.45000,16.85000,16.40000,16.70000,24000
02/04/2009,0000,16.80000,16.80000,16.55000,16.60000,15000
02/05/2009,0000,16.60000,16.75000,16.40000,16.60000,35000
02/06/2009,0000,16.90000,17.00000,16.70000,16.95000,62000
02/09/2009,0000,17.45000,17.90000,17.30000,17.35000,325000
02/10/2009,0000,17.80000,17.95000,17.25000,17.60000,171000
02/11/2009,0000,17.25000,17.60000,17.25000,17.55000,101000
02/12/2009,0000,17.55000,17.65000,17.30000,17.40000,83000
02/13/2009,0000,17.45000,18.10000,17.40000,17.75000,76000
02/16/2009,0000,17.75000,18.75000,17.75000,17.85000,167000
02/17/2009,0000,18.30000,18.30000,17.65000,17.65000,81000
02/18/2009,0000,17.50000,17.60000,17.40000,17.50000,52000
02/19/2009,0000,17.70000,17.80000,17.65000,17.75000,23000
02/20/2009,0000,17.75000,18.30000,17.60000,17.65000,42000
02/23/2009,0000,17.20000,17.45000,17.00000,17.05000,195000
02/24/2009,0000,16.70000,17.00000,16.40000,16.80000,235000
02/25/2009,0000,16.80000,17.25000,16.70000,16.70000,194000
02/26/2009,0000,16.90000,17.40000,16.90000,17.10000,186000
02/27/2009,0000,17.35000,17.60000,17.15000,17.50000,142000
03/02/2009,0000,17.50000,17.50000,17.05000,17.20000,91000
03/03/2009,0000,17.10000,17.15000,16.85000,17.15000,84000
03/04/2009,0000,17.20000,18.10000,17.20000,18.10000,155000
03/05/2009,0000,18.00000,18.10000,17.55000,17.70000,118000
03/06/2009,0000,17.50000,17.60000,17.30000,17.60000,70000
03/09/2009,0000,17.75000,18.40000,17.75000,18.20000,257000
03/10/2009,0000,18.30000,18.60000,18.20000,18.45000,148000
03/11/2009,0000,18.70000,19.20000,18.50000,18.80000,310000
03/12/2009,0000,18.95000,19.35000,18.90000,19.20000,300000
03/13/2009,0000,19.30000,19.50000,19.15000,19.20000,286000
03/16/2009,0000,19.25000,19.40000,19.00000,19.05000,198000
03/17/2009,0000,19.00000,19.30000,19.00000,19.15000,105000
03/18/2009,0000,19.20000,19.25000,19.05000,19.20000,129000
03/19/2009,0000,19.35000,19.70000,19.30000,19.60000,212000
03/20/2009,0000,19.60000,19.95000,19.60000,19.80000,221000
03/23/2009,0000,19.80000,21.00000,19.80000,20.95000,330000
03/24/2009,0000,21.00000,21.15000,20.70000,20.90000,135000
03/25/2009,0000,21.20000,21.35000,20.70000,21.10000,249000
03/26/2009,0000,21.10000,21.50000,21.00000,21.50000,241000
03/27/2009,0000,21.40000,21.40000,20.00000,20.00000,1020000
03/30/2009,0000,20.00000,20.05000,19.10000,19.45000,390000
03/31/2009,0000,19.60000,19.60000,19.15000,19.15000,148000
04/01/2009,0000,19.20000,19.65000,19.20000,19.65000,104000
04/02/2009,0000,19.75000,19.75000,19.50000,19.55000,245000
04/03/2009,0000,19.70000,19.90000,19.60000,19.80000,199000
04/06/2009,0000,20.00000,20.20000,19.80000,20.00000,234000
04/07/2009,0000,20.00000,20.20000,19.95000,20.15000,195000
04/08/2009,0000,19.60000,19.75000,19.50000,19.50000,380000
04/09/2009,0000,19.70000,19.75000,19.50000,19.75000,302000
04/10/2009,0000,20.00000,20.30000,19.80000,19.80000,300000
04/13/2009,0000,19.90000,19.95000,19.55000,19.90000,247000
04/14/2009,0000,19.85000,20.10000,19.80000,19.95000,105000
04/15/2009,0000,19.80000,20.20000,19.80000,20.20000,167000
04/16/2009,0000,20.60000,20.60000,20.20000,20.20000,267000
04/17/2009,0000,20.30000,20.55000,18.80000,19.60000,471000
04/20/2009,0000,19.40000,19.40000,18.80000,19.15000,108000
04/21/2009,0000,18.80000,19.35000,18.80000,19.35000,35000
04/22/2009,0000,19.75000,19.75000,19.40000,19.50000,76000
04/23/2009,0000,19.40000,19.60000,19.40000,19.50000,47000
04/24/2009,0000,19.60000,20.15000,19.60000,19.85000,111000
04/27/2009,0000,20.10000,20.15000,19.10000,19.50000,157000
04/28/2009,0000,18.75000,19.45000,18.75000,18.90000,163000
04/29/2009,0000,19.30000,19.30000,18.80000,18.80000,161000
04/30/2009,0000,19.30000,19.90000,19.30000,19.60000,220000
05/04/2009,0000,19.80000,20.30000,19.80000,20.00000,261000
05/05/2009,0000,19.80000,19.80000,19.45000,19.50000,129000
05/06/2009,0000,19.50000,20.20000,19.40000,20.00000,352000
05/07/2009,0000,20.00000,21.00000,20.00000,20.65000,466000
05/08/2009,0000,20.40000,20.55000,20.20000,20.30000,280000
05/11/2009,0000,20.30000,20.50000,20.10000,20.35000,231000
05/12/2009,0000,20.10000,20.20000,19.75000,19.95000,172000
05/13/2009,0000,20.00000,20.15000,19.80000,20.10000,222000
05/14/2009,0000,20.00000,20.00000,19.75000,20.00000,152000
05/15/2009,0000,20.05000,20.20000,20.00000,20.00000,163000
05/18/2009,0000,20.05000,20.10000,19.90000,20.00000,71000
05/19/2009,0000,20.10000,20.30000,19.95000,20.00000,220000
05/20/2009,0000,19.90000,20.00000,19.75000,19.85000,152000
05/21/2009,0000,20.05000,20.15000,19.90000,19.90000,244000
05/22/2009,0000,20.00000,20.30000,19.90000,20.30000,201000
05/25/2009,0000,20.50000,20.80000,20.20000,20.65000,380000
05/26/2009,0000,21.00000,21.00000,20.15000,20.15000,227000
05/27/2009,0000,20.20000,20.80000,20.20000,20.80000,210000
06/01/2009,0000,21.00000,21.00000,20.40000,20.65000,156000
06/02/2009,0000,20.50000,20.80000,20.30000,20.30000,241000
06/03/2009,0000,20.80000,21.70000,20.25000,21.70000,549000
06/04/2009,0000,23.20000,23.20000,21.80000,22.50000,2180000
06/05/2009,0000,22.15000,22.50000,21.95000,22.10000,358000
06/08/2009,0000,21.80000,22.90000,21.50000,21.75000,534000
06/09/2009,0000,21.65000,21.65000,20.30000,20.30000,494000
06/10/2009,0000,20.30000,20.40000,19.55000,19.75000,288000
06/11/2009,0000,19.30000,19.80000,19.30000,19.75000,267000
06/12/2009,0000,19.90000,19.90000,19.60000,19.60000,71000
06/15/2009,0000,19.50000,19.50000,18.85000,18.85000,146000
06/16/2009,0000,19.10000,19.15000,18.60000,19.15000,113000
06/17/2009,0000,19.10000,19.40000,19.00000,19.05000,84000
06/18/2009,0000,19.00000,19.35000,18.70000,19.10000,64000
06/19/2009,0000,19.00000,19.25000,18.95000,19.25000,55000
06/22/2009,0000,19.30000,19.40000,19.00000,19.25000,67000
06/23/2009,0000,19.10000,19.35000,18.85000,19.10000,80000
06/24/2009,0000,19.20000,19.35000,19.10000,19.30000,26000
06/25/2009,0000,19.40000,20.30000,19.25000,19.65000,292000
06/26/2009,0000,19.70000,19.80000,19.45000,19.55000,85000
06/29/2009,0000,19.70000,19.70000,19.35000,19.45000,85000
06/30/2009,0000,19.50000,19.70000,19.45000,19.45000,41000
07/01/2009,0000,19.50000,19.80000,19.50000,19.70000,81000
07/02/2009,0000,19.90000,20.00000,19.80000,20.00000,74000
07/03/2009,0000,20.00000,20.00000,19.80000,19.85000,81000
07/06/2009,0000,19.90000,20.20000,19.85000,19.95000,155000
07/07/2009,0000,20.00000,20.25000,20.00000,20.15000,94000
07/08/2009,0000,20.05000,20.45000,20.05000,20.30000,142000
07/09/2009,0000,20.40000,20.50000,20.30000,20.30000,147000
07/10/2009,0000,20.30000,20.40000,20.30000,20.40000,135000
07/13/2009,0000,20.50000,20.50000,19.60000,19.95000,214000
07/14/2009,0000,20.10000,20.40000,20.00000,20.30000,661000
07/15/2009,0000,18.50000,18.70000,18.40000,18.50000,306000
07/16/2009,0000,18.60000,18.65000,18.35000,18.45000,157000
07/17/2009,0000,18.45000,18.70000,18.40000,18.55000,111000
07/20/2009,0000,18.75000,19.20000,18.55000,18.80000,467000
07/21/2009,0000,18.95000,18.95000,18.65000,18.70000,147000
07/22/2009,0000,18.80000,19.15000,18.75000,18.75000,285000
07/23/2009,0000,18.80000,18.95000,18.65000,18.75000,84000
07/24/2009,0000,18.80000,18.85000,18.65000,18.70000,100000
07/27/2009,0000,18.80000,18.80000,18.70000,18.80000,158000
07/28/2009,0000,18.80000,18.95000,18.80000,18.80000,151000
07/29/2009,0000,18.80000,19.40000,18.80000,19.05000,480000
07/30/2009,0000,19.15000,19.35000,19.00000,19.35000,278000
07/31/2009,0000,19.90000,19.90000,19.35000,19.40000,265000
08/03/2009,0000,19.40000,19.60000,19.25000,19.30000,181000
08/04/2009,0000,19.40000,19.65000,19.05000,19.20000,195000
08/05/2009,0000,19.20000,19.20000,18.80000,18.80000,76000
08/06/2009,0000,18.80000,18.80000,18.50000,18.80000,144000
08/10/2009,0000,19.05000,19.70000,19.05000,19.60000,292000
08/11/2009,0000,20.70000,20.95000,20.00000,20.50000,1257000
08/12/2009,0000,20.85000,20.90000,20.10000,20.35000,558000
08/13/2009,0000,20.05000,20.50000,20.05000,20.25000,231000
08/14/2009,0000,20.35000,20.45000,20.00000,20.10000,280000
08/17/2009,0000,20.45000,20.45000,19.95000,19.95000,164000
08/18/2009,0000,19.80000,19.80000,19.20000,19.20000,242000
08/19/2009,0000,19.40000,19.70000,19.25000,19.55000,161000
08/20/2009,0000,19.50000,19.65000,19.25000,19.60000,237000
08/21/2009,0000,19.70000,20.35000,19.50000,20.00000,277000
08/24/2009,0000,20.65000,21.00000,20.30000,20.50000,991000
08/25/2009,0000,20.50000,20.50000,20.00000,20.00000,386000
08/26/2009,0000,20.00000,20.10000,19.60000,19.85000,256000
08/27/2009,0000,19.85000,20.00000,19.80000,19.80000,84000
08/28/2009,0000,19.85000,20.10000,19.60000,19.65000,66000
08/31/2009,0000,19.60000,19.70000,19.50000,19.50000,98000
09/01/2009,0000,19.50000,19.95000,19.10000,19.90000,162000
09/02/2009,0000,19.20000,19.85000,19.20000,19.65000,70000
09/03/2009,0000,19.65000,20.80000,19.45000,20.80000,586000
09/04/2009,0000,20.80000,21.30000,20.35000,21.00000,658000
09/07/2009,0000,20.80000,21.00000,20.60000,20.60000,337000
09/08/2009,0000,20.75000,20.95000,20.40000,20.55000,266000
09/09/2009,0000,20.60000,20.85000,20.40000,20.65000,390000
09/10/2009,0000,20.75000,20.75000,20.20000,20.20000,122000
09/11/2009,0000,20.25000,20.25000,19.95000,19.95000,106000
09/14/2009,0000,19.55000,19.95000,19.55000,19.95000,112000
09/15/2009,0000,19.80000,20.60000,19.75000,20.50000,98000
09/16/2009,0000,20.50000,20.90000,20.30000,20.65000,263000
09/17/2009,0000,20.65000,20.80000,20.40000,20.80000,253000
09/18/2009,0000,20.80000,21.05000,20.70000,21.05000,335000
09/21/2009,0000,22.50000,22.50000,22.20000,22.50000,2322000
09/22/2009,0000,22.50000,22.80000,22.05000,22.65000,2139000
09/23/2009,0000,22.70000,22.70000,21.50000,21.50000,847000
09/24/2009,0000,21.40000,21.60000,20.90000,21.60000,376000
09/25/2009,0000,21.60000,22.15000,21.50000,22.00000,333000
09/28/2009,0000,22.00000,22.00000,21.05000,21.25000,241000
09/29/2009,0000,21.45000,21.95000,21.05000,21.60000,323000
09/30/2009,0000,21.60000,22.00000,21.60000,21.95000,316000
10/01/2009,0000,22.10000,22.10000,21.50000,21.50000,330000
10/02/2009,0000,21.10000,21.90000,21.05000,21.60000,547000
10/05/2009,0000,21.60000,21.60000,21.25000,21.60000,373000
10/06/2009,0000,21.75000,21.75000,21.50000,21.65000,166000
10/07/2009,0000,21.75000,22.20000,21.55000,21.75000,539000
10/08/2009,0000,22.00000,23.25000,22.00000,22.55000,2136000
10/09/2009,0000,22.40000,22.75000,22.05000,22.20000,629000
10/12/2009,0000,22.20000,22.75000,22.20000,22.40000,552000
10/13/2009,0000,22.50000,22.90000,22.20000,22.90000,756000
10/14/2009,0000,23.10000,24.50000,22.80000,24.50000,2157000
10/15/2009,0000,25.10000,26.20000,25.00000,26.20000,4607000
10/16/2009,0000,26.50000,27.15000,25.60000,26.55000,3872000
10/19/2009,0000,26.95000,27.90000,26.25000,27.20000,2820000
10/20/2009,0000,27.50000,27.50000,26.70000,26.80000,1401000
10/21/2009,0000,27.00000,27.30000,26.65000,26.90000,795000
10/22/2009,0000,26.90000,26.90000,25.05000,25.05000,689000
10/23/2009,0000,25.05000,25.80000,24.80000,25.05000,1543000
10/26/2009,0000,25.30000,25.30000,24.50000,24.55000,556000
10/27/2009,0000,24.60000,24.90000,24.40000,24.60000,228000
10/28/2009,0000,24.90000,24.90000,23.40000,23.65000,700000
10/29/2009,0000,22.90000,23.20000,22.00000,22.35000,682000
10/30/2009,0000,22.45000,22.60000,22.10000,22.20000,314000
11/02/2009,0000,21.60000,22.00000,21.50000,21.85000,219000
11/03/2009,0000,21.85000,22.50000,21.85000,22.15000,235000
11/04/2009,0000,22.20000,22.95000,22.20000,22.95000,182000
11/05/2009,0000,22.90000,22.90000,22.30000,22.30000,193000
11/06/2009,0000,22.45000,22.70000,22.10000,22.10000,179000
11/09/2009,0000,22.20000,22.20000,21.55000,21.55000,323000
11/10/2009,0000,21.95000,22.40000,21.65000,22.20000,304000
11/11/2009,0000,22.20000,22.20000,21.90000,22.05000,184000
11/12/2009,0000,22.00000,22.70000,22.00000,22.50000,239000
11/13/2009,0000,22.50000,22.80000,22.25000,22.50000,287000
11/16/2009,0000,22.60000,22.80000,22.40000,22.70000,289000
11/17/2009,0000,22.95000,22.95000,22.20000,22.30000,148000
11/18/2009,0000,22.30000,22.45000,22.20000,22.45000,184000
11/19/2009,0000,22.45000,22.50000,22.25000,22.30000,223000
11/20/2009,0000,22.30000,23.10000,22.30000,23.00000,351000
11/23/2009,0000,23.20000,23.40000,22.80000,22.80000,325000
11/24/2009,0000,22.90000,22.95000,22.80000,22.80000,213000
11/25/2009,0000,22.80000,23.00000,22.80000,23.00000,362000
11/26/2009,0000,23.00000,23.30000,22.55000,22.55000,269000
11/27/2009,0000,22.30000,22.30000,21.60000,21.60000,389000
11/30/2009,0000,21.60000,22.00000,21.60000,21.70000,91000
12/01/2009,0000,21.70000,22.15000,21.70000,22.15000,121000
12/02/2009,0000,22.35000,22.55000,22.00000,22.20000,183000
12/03/2009,0000,22.30000,22.50000,22.15000,22.15000,159000
12/04/2009,0000,22.50000,22.50000,22.05000,22.25000,132000
12/07/2009,0000,22.25000,22.70000,22.10000,22.20000,291000
12/08/2009,0000,22.50000,23.75000,22.50000,23.75000,607000
12/09/2009,0000,24.00000,24.15000,23.20000,23.60000,690000
12/11/2009,0000,22.50000,22.95000,22.50000,22.75000,379000
12/14/2009,0000,22.80000,24.30000,22.80000,24.30000,603000
12/15/2009,0000,24.90000,25.00000,23.75000,24.00000,913000
12/16/2009,0000,24.00000,24.20000,23.65000,23.85000,493000
12/17/2009,0000,23.90000,24.40000,23.15000,23.20000,680000
12/18/2009,0000,23.25000,23.70000,23.25000,23.65000,244000
12/21/2009,0000,23.70000,25.30000,23.70000,24.65000,1022000
12/22/2009,0000,24.90000,24.90000,24.30000,24.45000,479000
12/23/2009,0000,24.50000,24.55000,24.00000,24.30000,340000
12/25/2009,0000,23.70000,24.20000,23.65000,23.85000,226000
12/25/2009,0000,23.70000,24.20000,23.65000,23.85000,226000
12/28/2009,0000,24.20000,24.20000,24.00000,24.05000,259000
12/29/2009,1230,24.05000,24.65000,24.00000,24.35000,443450
