DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.05000,11.40000,11.00000,11.30000,351000
04/03/2007,0000,11.20000,12.05000,11.05000,12.05000,1526000
04/04/2007,0000,12.85000,12.85000,12.85000,12.85000,251000
04/09/2007,0000,13.70000,13.70000,13.70000,13.70000,240000
04/10/2007,0000,14.65000,14.65000,14.05000,14.65000,6986000
04/11/2007,0000,15.50000,15.65000,14.80000,15.65000,3551000
04/12/2007,0000,15.90000,16.70000,15.30000,16.55000,6202000
04/13/2007,0000,16.80000,17.70000,16.80000,17.70000,5283000
04/16/2007,0000,20.20000,20.20000,20.20000,20.20000,1447000
04/17/2007,0000,21.60000,21.60000,19.50000,21.00000,8394000
04/18/2007,0000,20.80000,21.00000,19.90000,20.50000,2799000
04/19/2007,0000,21.20000,21.90000,21.20000,21.90000,1915000
04/20/2007,0000,23.40000,23.40000,23.40000,23.40000,1030000
04/23/2007,0000,25.00000,25.00000,23.40000,25.00000,5735000
04/24/2007,0000,24.40000,24.95000,23.40000,24.10000,2406000
04/26/2007,0000,24.00000,24.00000,22.20000,22.20000,3043000
04/27/2007,0000,21.80000,22.80000,21.45000,21.80000,2694000
04/30/2007,0000,22.70000,22.70000,21.15000,21.50000,1368000
05/02/2007,0000,22.00000,23.00000,21.80000,23.00000,1990000
05/03/2007,0000,23.50000,23.60000,22.20000,22.80000,1935000
05/04/2007,0000,22.90000,24.35000,22.60000,24.35000,3327000
05/07/2007,0000,26.05000,26.05000,26.05000,26.05000,1591000
05/08/2007,0000,27.85000,27.85000,27.85000,27.85000,693000
05/09/2007,0000,29.75000,29.75000,28.40000,29.50000,8154000
05/10/2007,0000,29.30000,29.90000,28.70000,29.40000,2934000
05/11/2007,0000,29.00000,31.45000,29.00000,31.45000,5122000
05/14/2007,0000,33.00000,33.45000,31.10000,31.45000,6772000
05/15/2007,0000,31.10000,32.50000,31.10000,31.45000,3366000
05/16/2007,0000,31.45000,31.80000,30.80000,31.10000,2121000
05/17/2007,0000,31.50000,31.80000,30.90000,31.65000,1574000
05/18/2007,0000,32.15000,33.50000,32.15000,33.00000,3846000
05/21/2007,0000,33.45000,34.30000,33.00000,33.00000,2741000
05/22/2007,0000,33.00000,33.20000,32.00000,32.00000,1988000
05/23/2007,0000,31.90000,32.60000,31.65000,31.65000,1646000
05/24/2007,0000,31.70000,32.00000,31.20000,31.40000,1927000
05/25/2007,0000,31.50000,32.50000,29.25000,29.25000,3779000
05/28/2007,0000,27.30000,29.20000,27.25000,28.60000,3361000
05/29/2007,0000,28.95000,30.60000,28.95000,30.60000,4069000
05/30/2007,0000,30.50000,31.80000,30.50000,30.80000,3224000
05/31/2007,0000,32.00000,32.00000,31.05000,31.05000,1602000
06/04/2007,0000,31.50000,31.50000,30.50000,30.60000,1289000
06/05/2007,0000,30.60000,30.90000,29.10000,29.75000,1442000
06/06/2007,0000,29.75000,29.75000,28.30000,28.70000,1835000
06/07/2007,0000,28.70000,29.20000,28.60000,28.80000,1040000
06/08/2007,0000,28.75000,29.60000,28.60000,29.00000,839000
06/11/2007,0000,29.20000,29.40000,28.75000,29.20000,812000
06/12/2007,0000,29.20000,29.20000,28.80000,28.85000,523000
06/13/2007,0000,28.85000,30.70000,28.85000,29.95000,1904000
06/14/2007,0000,30.50000,30.75000,29.10000,29.30000,909000
06/15/2007,0000,29.20000,29.30000,28.45000,28.75000,844000
06/20/2007,0000,28.90000,29.30000,28.75000,28.90000,1411000
06/21/2007,0000,28.90000,29.90000,28.90000,29.20000,1121000
06/22/2007,0000,29.20000,29.60000,29.00000,29.15000,986000
06/25/2007,0000,29.95000,30.70000,29.00000,30.70000,3494000
06/26/2007,0000,31.90000,32.80000,31.80000,32.80000,4970000
06/27/2007,0000,34.50000,34.60000,32.00000,32.15000,5072000
06/28/2007,0000,32.15000,33.50000,32.15000,32.20000,2673000
06/29/2007,0000,32.60000,34.10000,32.30000,32.30000,3012000
07/02/2007,0000,34.00000,34.00000,32.50000,32.90000,2030000
07/03/2007,0000,33.30000,33.60000,32.30000,32.70000,2645000
07/04/2007,0000,33.35000,33.40000,32.70000,32.75000,1702000
07/05/2007,0000,32.30000,33.50000,32.30000,32.60000,1888000
07/06/2007,0000,32.70000,32.70000,31.60000,31.95000,1348000
07/09/2007,0000,32.60000,32.60000,32.00000,32.00000,1066000
07/10/2007,0000,32.00000,33.10000,32.00000,32.55000,2347000
07/11/2007,0000,32.55000,33.00000,32.55000,32.60000,1411000
07/12/2007,0000,33.00000,33.20000,32.20000,32.70000,1564000
07/13/2007,0000,33.10000,34.95000,32.70000,34.55000,5352000
07/17/2007,0000,32.50000,34.50000,32.30000,33.80000,1818000
07/18/2007,0000,33.80000,34.70000,33.00000,33.10000,2006000
07/19/2007,0000,33.50000,34.20000,33.25000,33.30000,891000
07/20/2007,0000,34.20000,35.60000,34.20000,35.60000,2982000
07/23/2007,0000,38.05000,38.05000,36.90000,38.05000,4809000
07/24/2007,0000,38.05000,40.60000,37.00000,38.80000,4332000
07/25/2007,0000,38.80000,41.50000,38.80000,41.30000,2945000
07/26/2007,0000,41.30000,41.30000,38.45000,38.45000,2962000
07/27/2007,0000,36.20000,39.50000,36.05000,37.10000,1424000
07/31/2007,0000,39.20000,39.95000,39.00000,39.10000,1042000
08/01/2007,0000,39.10000,40.10000,38.00000,38.00000,1104000
08/02/2007,0000,38.20000,39.50000,35.75000,37.50000,1454000
08/03/2007,0000,37.70000,38.40000,37.00000,37.50000,829000
08/06/2007,0000,35.80000,36.80000,35.80000,36.20000,848000
08/07/2007,0000,36.30000,37.70000,36.20000,36.20000,568000
08/08/2007,0000,36.40000,37.30000,36.40000,36.80000,461000
08/09/2007,0000,37.30000,37.80000,36.90000,37.10000,708000
08/10/2007,0000,35.30000,36.40000,34.80000,35.30000,1112000
08/14/2007,0000,33.50000,35.00000,32.80000,33.20000,1324000
08/15/2007,0000,33.20000,34.50000,32.50000,32.60000,970000
08/16/2007,0000,32.60000,32.90000,30.35000,30.35000,822000
08/17/2007,0000,30.40000,30.90000,28.25000,28.25000,720000
08/20/2007,0000,28.80000,28.80000,26.30000,28.00000,1739000
08/21/2007,0000,26.80000,29.30000,26.80000,28.50000,1098000
08/22/2007,0000,28.90000,30.10000,28.90000,29.30000,1105000
08/23/2007,0000,30.50000,31.35000,29.60000,31.35000,1001000
08/24/2007,0000,31.35000,33.00000,31.35000,32.50000,761000
08/27/2007,0000,33.00000,34.00000,33.00000,33.20000,809000
08/28/2007,0000,33.70000,33.80000,31.40000,32.25000,758000
08/29/2007,0000,31.50000,33.80000,31.50000,33.30000,627000
08/30/2007,0000,33.70000,34.40000,33.30000,33.80000,881000
08/31/2007,0000,34.10000,36.15000,34.00000,35.30000,1468000
09/03/2007,0000,35.80000,36.00000,34.30000,34.50000,724000
09/04/2007,0000,34.80000,35.00000,33.20000,33.35000,564000
09/05/2007,0000,33.60000,34.60000,33.60000,33.80000,575000
09/06/2007,0000,33.90000,33.95000,33.25000,33.95000,325000
09/07/2007,0000,34.30000,34.50000,33.60000,34.35000,397000
09/10/2007,0000,33.00000,36.75000,33.00000,36.75000,1595000
09/11/2007,0000,36.35000,38.90000,36.35000,37.95000,1723000
09/12/2007,0000,38.40000,39.85000,36.80000,38.80000,2365000
09/13/2007,0000,37.80000,39.75000,37.80000,38.80000,2148000
09/14/2007,0000,39.60000,40.60000,39.20000,40.35000,3993000
09/17/2007,0000,41.00000,41.80000,40.40000,40.70000,4241000
09/19/2007,0000,41.80000,41.80000,39.00000,39.00000,2860000
09/20/2007,0000,39.00000,40.40000,38.50000,39.00000,1871000
09/21/2007,0000,39.20000,40.85000,39.00000,40.65000,1303000
09/26/2007,0000,41.50000,43.45000,40.70000,43.30000,3753000
09/27/2007,0000,43.30000,43.30000,41.60000,42.50000,2213000
09/28/2007,0000,42.50000,44.85000,42.50000,44.00000,2785000
10/01/2007,0000,45.30000,46.00000,43.90000,44.80000,2001000
10/02/2007,0000,45.50000,45.60000,44.30000,44.80000,1402000
10/03/2007,0000,44.80000,45.40000,44.05000,44.10000,874000
10/04/2007,0000,43.80000,44.20000,41.80000,42.50000,2517000
10/05/2007,0000,42.10000,43.10000,41.70000,42.85000,787000
10/08/2007,0000,43.50000,45.80000,43.50000,45.00000,2305000
10/09/2007,0000,44.95000,45.00000,43.50000,45.00000,984000
10/11/2007,0000,46.00000,47.00000,45.70000,46.95000,1665000
10/12/2007,0000,47.00000,47.65000,46.40000,47.00000,957000
10/15/2007,0000,47.00000,47.60000,46.30000,46.50000,491000
10/16/2007,0000,46.50000,46.50000,44.50000,45.00000,758000
10/17/2007,0000,44.50000,45.30000,44.50000,44.50000,504000
10/18/2007,0000,44.50000,44.80000,43.00000,43.80000,903000
10/19/2007,0000,43.80000,45.50000,43.30000,44.80000,680000
10/22/2007,0000,43.25000,44.50000,43.25000,44.30000,343000
10/23/2007,0000,44.50000,44.95000,44.30000,44.40000,377000
10/24/2007,0000,44.90000,44.90000,43.50000,44.00000,492000
10/25/2007,0000,43.80000,44.00000,43.00000,43.10000,412000
10/26/2007,0000,43.10000,43.10000,41.50000,41.85000,796000
10/29/2007,0000,41.85000,43.50000,41.50000,42.70000,872000
10/30/2007,0000,42.80000,42.80000,41.70000,42.50000,512000
10/31/2007,0000,42.50000,43.20000,42.50000,42.50000,323000
11/01/2007,0000,42.50000,42.50000,39.55000,39.55000,1498000
11/02/2007,0000,39.30000,39.40000,36.80000,37.30000,1282000
11/05/2007,0000,37.40000,39.00000,37.00000,38.50000,489000
11/06/2007,0000,38.50000,39.50000,38.50000,39.25000,334000
11/07/2007,0000,39.60000,39.60000,38.40000,38.50000,282000
11/08/2007,0000,38.00000,38.00000,35.85000,35.85000,588000
11/09/2007,0000,36.00000,36.00000,33.35000,35.85000,1122000
11/12/2007,0000,35.55000,35.55000,33.65000,35.00000,610000
11/13/2007,0000,35.00000,36.40000,34.60000,36.40000,340000
11/14/2007,0000,37.00000,37.30000,36.60000,36.90000,393000
11/15/2007,0000,36.90000,37.20000,36.20000,37.10000,470000
11/16/2007,0000,37.00000,37.80000,36.40000,37.80000,435000
11/19/2007,0000,37.90000,38.30000,37.50000,38.10000,330000
11/20/2007,0000,37.50000,38.50000,36.20000,38.50000,338000
11/21/2007,0000,38.30000,38.50000,38.00000,38.30000,189000
11/22/2007,0000,35.65000,37.00000,35.65000,35.80000,1264000
11/23/2007,0000,35.80000,35.80000,34.20000,35.40000,443000
11/26/2007,0000,35.40000,36.20000,35.40000,36.00000,224000
11/27/2007,0000,35.00000,35.40000,33.50000,34.70000,357000
11/28/2007,0000,34.70000,37.00000,34.70000,35.00000,366000
11/29/2007,0000,35.50000,36.10000,35.00000,35.50000,226000
11/30/2007,0000,37.95000,37.95000,37.95000,37.95000,444000
12/03/2007,0000,40.60000,40.60000,40.60000,40.60000,241000
12/04/2007,0000,43.40000,43.40000,42.40000,43.25000,3433000
12/05/2007,0000,42.60000,45.00000,42.60000,44.00000,899000
12/06/2007,0000,44.60000,44.60000,42.50000,42.60000,583000
12/07/2007,0000,43.00000,43.90000,42.50000,42.90000,523000
12/10/2007,0000,43.50000,44.25000,42.90000,43.10000,757000
12/11/2007,0000,43.00000,43.30000,41.80000,42.25000,373000
12/12/2007,0000,41.20000,41.50000,39.30000,40.70000,1275000
12/13/2007,0000,40.00000,40.40000,37.90000,37.90000,923000
12/14/2007,0000,35.50000,36.90000,35.25000,36.90000,820000
12/17/2007,0000,36.80000,36.90000,34.35000,34.35000,954000
12/18/2007,0000,32.20000,34.70000,31.95000,33.90000,826000
12/19/2007,0000,35.00000,35.20000,33.50000,34.00000,406000
12/20/2007,0000,34.00000,34.90000,33.85000,33.85000,272000
12/21/2007,0000,33.85000,34.50000,33.70000,34.00000,297000
12/24/2007,0000,34.10000,34.90000,34.10000,34.60000,262000
12/25/2007,0000,34.60000,36.00000,34.60000,36.00000,396000
12/26/2007,0000,36.00000,36.80000,35.45000,36.00000,290000
12/27/2007,0000,36.10000,37.40000,36.10000,36.60000,393000
12/28/2007,0000,36.30000,39.15000,36.15000,39.15000,1202000
12/31/2007,0000,39.45000,39.90000,39.00000,39.50000,768000
01/02/2008,0000,39.20000,39.60000,38.50000,38.50000,355000
01/03/2008,0000,37.60000,38.45000,36.80000,38.00000,530000
01/04/2008,0000,38.05000,40.20000,38.00000,40.00000,1481000
01/07/2008,0000,39.50000,39.65000,38.50000,39.60000,868000
01/08/2008,0000,39.30000,40.80000,38.80000,40.10000,1023000
01/09/2008,0000,40.20000,41.00000,39.00000,39.50000,1000000
01/10/2008,0000,39.50000,39.80000,37.40000,39.00000,670000
01/11/2008,0000,39.00000,39.00000,37.60000,38.00000,374000
01/14/2008,0000,38.00000,39.60000,37.50000,39.50000,845000
01/15/2008,0000,39.80000,40.80000,39.30000,39.60000,1316000
01/16/2008,0000,38.60000,39.60000,38.00000,38.50000,397000
01/17/2008,0000,38.50000,38.90000,37.60000,38.70000,282000
01/18/2008,0000,38.40000,39.45000,37.80000,39.25000,451000
01/21/2008,0000,39.30000,39.70000,38.80000,39.30000,188000
01/22/2008,0000,37.60000,38.65000,36.55000,36.55000,543000
01/23/2008,0000,36.45000,39.05000,36.30000,37.00000,1084000
01/24/2008,0000,38.50000,38.50000,36.20000,36.25000,440000
01/25/2008,0000,35.00000,37.50000,35.00000,37.50000,464000
01/28/2008,0000,37.50000,37.60000,35.60000,36.30000,211000
01/29/2008,0000,36.30000,36.30000,34.00000,34.50000,341000
01/30/2008,0000,34.50000,34.90000,33.70000,33.80000,218000
01/31/2008,0000,34.10000,34.90000,32.70000,32.70000,460000
02/01/2008,0000,32.70000,33.40000,32.70000,33.40000,345000
02/12/2008,0000,33.40000,34.00000,32.70000,33.70000,310000
02/13/2008,0000,33.70000,34.00000,33.55000,33.60000,260000
02/14/2008,0000,33.60000,34.00000,33.60000,33.90000,133000
02/15/2008,0000,33.90000,33.90000,32.80000,33.50000,153000
02/18/2008,0000,33.20000,33.40000,32.50000,33.00000,232000
02/19/2008,0000,33.00000,35.30000,33.00000,35.30000,412000
02/20/2008,0000,35.70000,36.80000,34.00000,35.30000,605000
02/21/2008,0000,35.30000,36.60000,35.00000,35.60000,288000
02/22/2008,0000,35.50000,35.55000,34.60000,34.70000,181000
02/25/2008,0000,34.70000,35.20000,34.50000,34.50000,229000
02/26/2008,0000,35.05000,35.10000,33.10000,33.10000,226000
02/27/2008,0000,33.10000,34.45000,33.10000,34.40000,272000
02/29/2008,0000,34.45000,34.50000,33.60000,33.80000,212000
03/03/2008,0000,33.10000,34.50000,33.10000,34.50000,281000
03/04/2008,0000,34.30000,36.15000,33.80000,35.75000,864000
03/05/2008,0000,35.70000,37.55000,35.70000,37.45000,1061000
03/06/2008,0000,38.00000,39.00000,38.00000,38.10000,1208000
03/07/2008,0000,37.45000,37.45000,36.50000,37.00000,610000
03/10/2008,0000,36.50000,36.50000,35.55000,35.55000,214000
03/11/2008,0000,34.55000,35.35000,34.55000,35.30000,263000
03/12/2008,0000,36.10000,36.20000,34.70000,34.70000,207000
03/13/2008,0000,34.60000,35.80000,34.60000,35.00000,416000
03/14/2008,0000,35.00000,35.30000,32.55000,33.00000,1088000
03/18/2008,0000,30.10000,30.10000,28.75000,29.25000,963000
03/19/2008,0000,29.25000,29.55000,29.00000,29.15000,435000
03/20/2008,0000,27.65000,29.15000,27.65000,29.15000,268000
03/21/2008,0000,29.15000,29.15000,28.60000,28.70000,374000
03/25/2008,0000,30.00000,30.00000,28.65000,29.80000,1093000
03/26/2008,0000,29.80000,29.90000,29.30000,29.90000,332000
03/27/2008,0000,29.90000,30.00000,29.40000,30.00000,263000
03/28/2008,0000,30.00000,31.85000,30.00000,31.00000,1267000
03/31/2008,0000,31.30000,31.30000,30.10000,30.50000,195000
04/01/2008,0000,30.50000,30.50000,29.30000,29.30000,305000
04/02/2008,0000,29.70000,29.70000,28.80000,29.45000,139000
04/03/2008,0000,29.40000,29.75000,29.05000,29.75000,162000
04/07/2008,0000,29.90000,29.90000,29.30000,29.35000,133000
04/08/2008,0000,29.35000,29.70000,29.30000,29.30000,138000
04/09/2008,0000,29.90000,29.90000,29.30000,29.45000,89000
04/10/2008,0000,29.45000,31.50000,29.45000,31.50000,800000
04/11/2008,0000,32.00000,33.50000,31.70000,31.70000,1140000
04/14/2008,0000,31.95000,32.00000,31.00000,31.20000,339000
04/15/2008,0000,31.95000,31.95000,30.90000,31.00000,276000
04/16/2008,0000,31.50000,32.40000,31.10000,31.80000,370000
04/17/2008,0000,32.10000,33.50000,32.00000,32.80000,960000
04/18/2008,0000,33.00000,35.05000,32.90000,35.05000,2486000
04/21/2008,0000,37.50000,37.50000,36.80000,37.50000,3553000
04/22/2008,0000,37.60000,37.60000,34.90000,34.90000,2036000
04/23/2008,0000,32.80000,33.80000,32.50000,33.00000,1943000
04/24/2008,0000,33.00000,34.20000,32.40000,32.60000,1284000
04/25/2008,0000,33.50000,33.50000,32.00000,32.60000,922000
04/28/2008,0000,32.60000,32.85000,32.00000,32.05000,424000
04/29/2008,0000,32.05000,32.60000,31.60000,32.00000,471000
04/30/2008,0000,32.00000,32.70000,31.80000,31.80000,313000
05/02/2008,0000,32.00000,32.00000,29.70000,30.20000,761000
05/05/2008,0000,29.00000,30.45000,29.00000,29.60000,545000
05/06/2008,0000,29.50000,30.75000,29.50000,30.70000,399000
05/07/2008,0000,30.70000,31.50000,30.20000,30.65000,457000
05/08/2008,0000,30.30000,30.80000,30.10000,30.40000,199000
05/09/2008,0000,30.40000,32.50000,30.40000,32.00000,839000
05/12/2008,0000,31.70000,31.70000,30.50000,30.85000,300000
05/13/2008,0000,31.60000,31.60000,30.85000,31.00000,518000
05/14/2008,0000,31.20000,31.20000,30.60000,31.00000,180000
05/15/2008,0000,31.00000,31.30000,30.70000,31.15000,285000
05/16/2008,0000,31.30000,31.45000,30.55000,31.00000,479000
05/19/2008,0000,31.30000,31.30000,30.75000,30.90000,314000
05/20/2008,0000,31.00000,33.05000,31.00000,32.10000,2238000
05/21/2008,0000,31.50000,31.95000,31.10000,31.15000,772000
05/22/2008,0000,30.80000,32.00000,30.80000,31.25000,339000
05/23/2008,0000,31.80000,31.90000,30.00000,30.20000,404000
05/26/2008,0000,32.10000,32.10000,31.10000,31.50000,1037000
05/27/2008,0000,31.50000,31.80000,30.50000,30.80000,547000
05/28/2008,0000,30.80000,31.50000,30.00000,30.10000,393000
05/29/2008,0000,30.10000,30.50000,29.00000,29.00000,689000
05/30/2008,0000,29.20000,29.50000,28.00000,28.30000,325000
06/02/2008,0000,28.05000,28.90000,27.60000,27.90000,463000
06/03/2008,0000,27.80000,27.80000,27.10000,27.30000,267000
06/04/2008,0000,26.70000,27.50000,26.70000,27.00000,184000
06/05/2008,0000,27.00000,27.75000,27.00000,27.75000,214000
06/06/2008,0000,28.00000,28.10000,27.40000,27.55000,274000
06/10/2008,0000,25.65000,25.65000,23.90000,24.00000,1778000
06/11/2008,0000,23.80000,23.80000,22.35000,22.35000,1221000
06/12/2008,0000,21.00000,21.10000,20.80000,20.80000,924000
06/13/2008,0000,20.10000,20.80000,19.90000,20.35000,1146000
06/16/2008,0000,20.65000,21.25000,20.35000,20.35000,721000
06/17/2008,0000,20.35000,20.80000,20.10000,20.15000,361000
06/18/2008,0000,20.50000,21.55000,20.30000,21.55000,417000
06/19/2008,0000,23.05000,23.05000,22.55000,23.05000,1120000
06/20/2008,0000,24.40000,24.40000,22.40000,23.25000,2027000
06/23/2008,0000,22.90000,23.80000,22.20000,23.80000,629000
06/24/2008,0000,23.65000,23.65000,22.60000,23.15000,611000
06/25/2008,0000,22.70000,22.90000,21.55000,21.60000,718000
06/26/2008,0000,21.80000,22.00000,21.45000,21.60000,303000
06/27/2008,0000,20.10000,20.65000,20.10000,20.10000,414000
06/30/2008,0000,19.10000,19.90000,18.70000,18.70000,621000
07/01/2008,0000,17.70000,18.60000,17.40000,17.40000,585000
07/02/2008,0000,16.20000,17.40000,16.20000,16.40000,1117000
07/03/2008,0000,15.75000,17.50000,15.60000,17.50000,788000
07/04/2008,0000,18.70000,18.70000,18.30000,18.70000,1289000
07/07/2008,0000,18.70000,18.70000,18.00000,18.50000,700000
07/08/2008,0000,18.10000,18.35000,17.25000,17.25000,697000
07/09/2008,0000,17.30000,17.80000,17.05000,17.05000,591000
07/10/2008,0000,16.70000,17.10000,16.50000,16.95000,251000
07/11/2008,0000,17.15000,17.80000,16.95000,17.65000,373000
07/14/2008,0000,17.50000,17.80000,17.20000,17.50000,230000
07/15/2008,0000,17.65000,17.65000,16.30000,16.30000,331000
07/16/2008,0000,16.50000,16.65000,15.60000,15.70000,244000
07/17/2008,0000,16.45000,16.75000,16.45000,16.75000,137000
07/18/2008,0000,17.80000,17.80000,16.00000,16.00000,530000
07/21/2008,0000,17.10000,17.10000,16.80000,17.10000,137000
07/22/2008,0000,18.10000,18.10000,17.45000,17.45000,423000
07/23/2008,0000,18.00000,18.20000,17.10000,17.80000,350000
07/24/2008,0000,17.80000,18.40000,17.50000,18.10000,300000
07/25/2008,0000,17.80000,18.20000,17.50000,17.90000,263000
07/29/2008,0000,17.60000,18.85000,17.60000,18.00000,444000
07/30/2008,0000,18.50000,18.50000,17.80000,17.80000,218000
07/31/2008,0000,17.80000,18.10000,17.00000,17.00000,290000
08/01/2008,0000,16.20000,17.25000,16.20000,16.85000,173000
08/04/2008,0000,16.75000,17.25000,16.70000,17.20000,186000
08/05/2008,0000,17.60000,17.60000,16.50000,16.50000,143000
08/06/2008,0000,16.80000,17.15000,16.20000,16.65000,243000
08/07/2008,0000,16.55000,16.95000,16.50000,16.55000,285000
08/08/2008,0000,16.75000,17.20000,16.50000,17.05000,167000
08/11/2008,0000,17.10000,17.20000,16.85000,17.15000,73000
08/12/2008,0000,17.40000,17.50000,17.15000,17.35000,240000
08/13/2008,0000,17.20000,17.20000,16.70000,16.90000,111000
08/14/2008,0000,16.55000,16.80000,16.30000,16.50000,174000
08/15/2008,0000,16.60000,16.80000,16.40000,16.50000,92000
08/18/2008,0000,16.50000,16.80000,15.80000,15.80000,209000
08/19/2008,0000,15.00000,15.50000,15.00000,15.30000,125000
08/20/2008,0000,15.30000,15.60000,15.00000,15.50000,75000
08/21/2008,0000,15.50000,15.50000,15.05000,15.05000,76000
08/22/2008,0000,15.05000,15.15000,14.10000,14.25000,360000
08/25/2008,0000,14.10000,14.45000,14.10000,14.20000,131000
08/26/2008,0000,14.20000,14.95000,14.15000,14.65000,121000
08/27/2008,0000,14.75000,15.20000,14.40000,15.00000,126000
08/28/2008,0000,15.00000,15.00000,13.95000,14.05000,989000
08/29/2008,0000,14.05000,14.20000,13.90000,14.05000,281000
09/01/2008,0000,14.00000,14.05000,13.50000,13.80000,239000
09/02/2008,0000,14.15000,14.15000,13.60000,13.90000,149000
09/03/2008,0000,12.95000,13.65000,12.95000,12.95000,399000
09/04/2008,0000,12.05000,12.50000,12.05000,12.05000,373000
09/05/2008,0000,11.25000,11.80000,11.25000,11.25000,487000
09/08/2008,0000,11.40000,12.00000,11.30000,12.00000,288000
09/09/2008,0000,11.85000,12.00000,11.25000,11.25000,246000
09/10/2008,0000,10.50000,11.00000,10.50000,10.55000,365000
09/11/2008,0000,11.25000,11.25000,10.10000,10.20000,211000
09/12/2008,0000,10.25000,10.70000,9.50000,10.50000,407000
09/15/2008,0000,10.20000,10.20000,9.77000,9.77000,195000
09/16/2008,0000,9.09000,9.09000,9.09000,9.09000,188000
09/17/2008,0000,9.00000,9.00000,8.46000,8.47000,547000
09/18/2008,0000,7.88000,8.00000,7.88000,7.88000,699000
09/19/2008,0000,7.90000,8.42000,7.90000,8.13000,409000
09/22/2008,0000,8.59000,8.69000,8.41000,8.69000,217000
09/23/2008,0000,9.29000,9.29000,9.25000,9.29000,255000
09/24/2008,0000,9.94000,9.94000,9.94000,9.94000,101000
09/25/2008,0000,10.60000,10.60000,10.60000,10.60000,111000
09/26/2008,0000,11.30000,11.30000,11.30000,11.30000,175000
09/30/2008,0000,10.55000,11.55000,10.55000,11.30000,1416000
10/01/2008,0000,11.95000,11.95000,11.60000,11.75000,425000
10/02/2008,0000,11.25000,11.90000,11.05000,11.25000,261000
10/03/2008,0000,10.70000,11.50000,10.60000,11.50000,173000
10/06/2008,0000,11.35000,11.70000,10.85000,11.15000,180000
10/07/2008,0000,10.70000,11.35000,10.40000,11.00000,257000
10/08/2008,0000,10.30000,10.75000,10.25000,10.25000,282000
10/09/2008,0000,9.80000,10.45000,9.54000,9.63000,279000
10/13/2008,0000,9.30000,9.30000,9.30000,9.30000,69000
10/14/2008,0000,8.98000,9.91000,8.98000,9.80000,323000
10/15/2008,0000,9.46000,9.78000,9.46000,9.48000,182000
10/16/2008,0000,9.15000,9.47000,9.15000,9.15000,155000
10/17/2008,0000,9.20000,9.35000,9.03000,9.06000,51000
10/20/2008,0000,9.29000,9.69000,9.06000,9.69000,323000
10/21/2008,0000,10.35000,10.35000,10.35000,10.35000,73000
10/22/2008,0000,11.05000,11.05000,10.50000,11.05000,1026000
10/23/2008,0000,10.70000,10.95000,10.70000,10.95000,374000
10/24/2008,0000,10.95000,11.25000,10.60000,10.60000,206000
10/27/2008,0000,9.86000,10.45000,9.86000,9.86000,190000
10/28/2008,0000,9.20000,9.99000,9.20000,9.99000,196000
10/29/2008,0000,10.65000,10.65000,10.00000,10.00000,202000
10/30/2008,0000,9.64000,10.60000,9.50000,10.60000,84000
10/31/2008,0000,10.60000,10.95000,10.45000,10.60000,49000
11/03/2008,0000,10.60000,10.60000,10.00000,10.20000,127000
11/04/2008,0000,10.20000,10.30000,9.71000,10.00000,124000
11/05/2008,0000,10.25000,10.70000,10.10000,10.70000,276000
11/06/2008,0000,10.45000,10.45000,10.00000,10.45000,232000
11/07/2008,0000,10.25000,10.95000,10.25000,10.95000,138000
11/10/2008,0000,11.45000,11.70000,11.00000,11.70000,491000
11/11/2008,0000,12.10000,12.10000,11.25000,11.30000,573000
11/12/2008,0000,11.20000,11.30000,10.60000,11.00000,302000
11/13/2008,0000,10.40000,10.85000,10.30000,10.85000,316000
11/14/2008,0000,11.20000,11.20000,10.50000,10.60000,212000
11/17/2008,0000,10.60000,11.10000,10.30000,10.70000,170000
11/18/2008,0000,10.75000,11.40000,10.60000,11.40000,617000
11/19/2008,0000,11.35000,11.35000,10.80000,10.85000,317000
11/20/2008,0000,10.25000,10.95000,10.25000,10.50000,226000
11/21/2008,0000,10.35000,10.90000,10.35000,10.90000,187000
11/24/2008,0000,11.10000,11.10000,10.70000,11.00000,162000
11/25/2008,0000,11.70000,11.70000,11.00000,11.10000,305000
11/26/2008,0000,11.25000,11.60000,11.10000,11.25000,201000
11/27/2008,0000,11.55000,12.00000,11.35000,12.00000,807000
11/28/2008,0000,12.10000,12.30000,11.65000,11.65000,367000
12/01/2008,0000,11.65000,12.10000,11.40000,11.80000,360000
12/02/2008,0000,11.10000,11.50000,11.10000,11.30000,219000
12/03/2008,0000,11.50000,11.55000,11.30000,11.30000,210000
12/04/2008,0000,11.50000,11.95000,11.30000,11.65000,334000
12/05/2008,0000,11.65000,11.80000,11.35000,11.60000,151000
12/08/2008,0000,11.70000,11.90000,11.55000,11.90000,254000
12/09/2008,0000,12.30000,12.30000,11.60000,11.60000,220000
12/10/2008,0000,11.90000,11.90000,11.50000,11.80000,326000
12/11/2008,0000,12.00000,12.40000,11.70000,11.90000,724000
12/12/2008,0000,11.00000,11.30000,10.60000,10.70000,551000
12/15/2008,0000,11.00000,11.30000,11.00000,11.05000,205000
12/16/2008,0000,11.30000,11.30000,11.00000,11.15000,119000
12/17/2008,0000,11.25000,11.25000,10.90000,10.95000,162000
12/18/2008,0000,10.90000,11.10000,10.80000,10.80000,110000
12/19/2008,0000,10.20000,10.70000,10.20000,10.60000,82000
12/22/2008,0000,10.60000,11.00000,10.35000,10.75000,234000
12/23/2008,0000,10.90000,10.90000,10.30000,10.30000,105000
12/24/2008,0000,10.40000,10.60000,10.10000,10.10000,83000
12/25/2008,0000,10.15000,10.80000,10.15000,10.60000,442000
12/26/2008,0000,10.40000,10.65000,10.15000,10.30000,194000
12/29/2008,0000,10.40000,10.40000,10.10000,10.20000,114000
12/30/2008,0000,10.30000,10.50000,10.25000,10.35000,126000
12/31/2008,0000,10.45000,10.65000,10.35000,10.50000,61000
01/05/2009,0000,10.55000,10.70000,10.55000,10.70000,111000
01/06/2009,0000,10.70000,10.75000,10.50000,10.50000,150000
01/07/2009,0000,10.60000,10.80000,10.60000,10.70000,269000
01/08/2009,0000,10.75000,10.75000,10.20000,10.25000,211000
01/09/2009,0000,10.50000,10.90000,10.30000,10.85000,309000
01/12/2009,0000,10.40000,10.50000,10.35000,10.50000,95000
01/13/2009,0000,10.50000,10.70000,10.30000,10.35000,218000
01/14/2009,0000,10.35000,10.50000,10.35000,10.45000,33000
01/15/2009,0000,10.40000,11.15000,10.20000,10.70000,969000
01/16/2009,0000,10.90000,10.90000,10.60000,10.75000,294000
01/19/2009,0000,10.75000,10.85000,10.65000,10.65000,254000
01/20/2009,0000,10.65000,10.70000,10.45000,10.45000,141000
01/21/2009,0000,10.50000,10.65000,10.30000,10.40000,147000
02/02/2009,0000,10.40000,10.75000,10.30000,10.30000,219000
02/03/2009,0000,10.55000,10.65000,10.40000,10.55000,97000
02/04/2009,0000,10.60000,10.80000,10.55000,10.60000,50000
02/05/2009,0000,10.55000,10.65000,10.50000,10.55000,39000
02/06/2009,0000,10.65000,11.25000,10.65000,11.00000,544000
02/09/2009,0000,11.35000,11.75000,11.35000,11.75000,1076000
02/10/2009,0000,12.45000,12.55000,12.10000,12.55000,2048000
02/11/2009,0000,12.40000,13.40000,12.20000,13.40000,1394000
02/12/2009,0000,13.50000,13.50000,12.60000,12.70000,1319000
02/13/2009,0000,12.70000,13.55000,12.70000,13.55000,1170000
02/16/2009,0000,14.45000,14.45000,13.55000,13.80000,2030000
02/17/2009,0000,13.80000,13.80000,13.00000,13.10000,867000
02/18/2009,0000,13.10000,13.70000,12.60000,13.60000,861000
02/19/2009,0000,13.45000,13.85000,13.30000,13.35000,385000
02/20/2009,0000,13.20000,13.50000,13.20000,13.40000,425000
02/23/2009,0000,13.40000,13.40000,12.90000,12.90000,474000
02/24/2009,0000,12.90000,13.40000,12.70000,13.20000,861000
02/25/2009,0000,13.70000,13.70000,13.20000,13.35000,585000
02/26/2009,0000,13.30000,13.35000,13.00000,13.25000,283000
02/27/2009,0000,13.35000,13.35000,13.00000,13.10000,267000
03/02/2009,0000,13.20000,14.00000,13.20000,14.00000,1458000
03/03/2009,0000,14.20000,14.60000,13.60000,13.90000,1571000
03/04/2009,0000,13.90000,14.85000,13.90000,14.35000,2178000
03/05/2009,0000,14.60000,15.15000,14.45000,14.60000,1040000
03/06/2009,0000,14.50000,14.55000,14.00000,14.10000,852000
03/09/2009,0000,14.10000,14.80000,14.10000,14.40000,799000
03/10/2009,0000,14.60000,14.60000,14.30000,14.30000,465000
03/11/2009,0000,14.55000,14.80000,14.30000,14.60000,565000
03/12/2009,0000,14.80000,14.90000,14.50000,14.60000,398000
03/13/2009,0000,14.80000,15.60000,14.80000,15.50000,1716000
03/16/2009,0000,15.50000,15.50000,15.30000,15.30000,1245000
03/17/2009,0000,15.70000,16.35000,15.70000,16.35000,1045000
03/18/2009,0000,17.00000,17.20000,16.50000,17.00000,1016000
03/19/2009,0000,17.00000,17.10000,15.90000,16.00000,1525000
03/20/2009,0000,16.00000,16.40000,15.80000,16.20000,446000
03/23/2009,0000,16.50000,16.70000,16.20000,16.35000,470000
03/24/2009,0000,17.45000,17.45000,17.00000,17.00000,1158000
03/25/2009,0000,17.00000,17.15000,16.80000,17.00000,747000
03/26/2009,0000,17.05000,17.35000,16.85000,16.90000,579000
03/27/2009,0000,17.30000,17.95000,17.15000,17.35000,952000
03/30/2009,0000,17.30000,17.75000,17.30000,17.30000,661000
03/31/2009,0000,17.60000,17.70000,17.45000,17.60000,413000
04/01/2009,0000,18.00000,18.00000,17.30000,17.65000,272000
04/02/2009,0000,17.90000,18.00000,17.40000,17.60000,395000
04/03/2009,0000,17.65000,17.90000,17.00000,17.20000,335000
04/06/2009,0000,17.40000,17.95000,17.25000,17.25000,385000
04/07/2009,0000,17.25000,17.50000,17.00000,17.35000,568000
04/08/2009,0000,17.30000,17.35000,16.60000,16.80000,366000
04/09/2009,0000,16.80000,17.20000,16.80000,16.90000,343000
04/10/2009,0000,17.20000,17.20000,16.90000,17.00000,369000
04/13/2009,0000,17.20000,18.15000,17.20000,18.15000,1495000
04/14/2009,0000,18.10000,18.75000,18.00000,18.15000,953000
04/15/2009,0000,18.25000,19.40000,18.05000,19.40000,2129000
04/16/2009,0000,20.45000,20.55000,19.50000,19.55000,1235000
04/17/2009,0000,19.80000,20.00000,18.20000,18.20000,1154000
04/20/2009,0000,19.20000,19.20000,17.60000,18.60000,713000
04/21/2009,0000,18.60000,18.60000,17.60000,18.60000,626000
04/22/2009,0000,18.60000,19.90000,18.60000,19.90000,1582000
04/23/2009,0000,20.20000,20.20000,19.05000,19.50000,830000
04/24/2009,0000,19.50000,20.30000,19.50000,19.50000,1029000
04/27/2009,0000,19.90000,20.00000,18.15000,18.30000,1035000
04/28/2009,0000,18.00000,18.30000,17.05000,17.10000,1208000
04/29/2009,0000,16.05000,16.70000,15.95000,15.95000,1116000
04/30/2009,0000,16.65000,17.05000,16.50000,16.95000,1047000
05/04/2009,0000,17.10000,17.50000,16.95000,16.95000,980000
05/05/2009,0000,16.90000,17.15000,16.20000,16.40000,519000
05/06/2009,0000,16.40000,17.30000,16.25000,17.00000,643000
05/07/2009,0000,17.45000,17.45000,16.80000,16.85000,619000
05/08/2009,0000,17.00000,17.80000,16.90000,17.70000,1078000
05/11/2009,0000,17.30000,17.50000,17.05000,17.25000,545000
05/12/2009,0000,17.15000,17.15000,16.40000,16.50000,377000
05/13/2009,0000,16.50000,16.80000,16.30000,16.50000,629000
05/14/2009,0000,16.30000,16.90000,16.30000,16.75000,364000
05/15/2009,0000,17.00000,17.25000,16.70000,17.00000,785000
05/18/2009,0000,17.20000,17.90000,17.20000,17.30000,852000
05/19/2009,0000,17.70000,17.70000,16.80000,16.80000,586000
05/20/2009,0000,16.80000,17.00000,16.50000,16.50000,491000
05/21/2009,0000,16.50000,17.20000,16.50000,17.00000,521000
05/22/2009,0000,16.00000,17.20000,16.00000,16.50000,603000
05/25/2009,0000,16.60000,17.65000,16.50000,17.65000,1499000
05/26/2009,0000,18.00000,18.85000,18.00000,18.50000,3078000
05/27/2009,0000,18.80000,19.00000,18.10000,18.30000,1298000
06/01/2009,0000,18.65000,19.00000,18.20000,18.25000,868000
06/02/2009,0000,18.50000,18.70000,17.05000,17.05000,865000
06/03/2009,0000,17.00000,17.80000,17.00000,17.40000,712000
06/04/2009,0000,17.60000,18.60000,17.40000,18.30000,2190000
06/05/2009,0000,18.45000,18.45000,17.40000,17.60000,902000
06/08/2009,0000,18.25000,18.35000,17.30000,17.35000,895000
06/09/2009,0000,17.40000,17.60000,16.15000,16.15000,1025000
06/10/2009,0000,16.25000,16.30000,15.15000,15.55000,543000
06/11/2009,0000,16.50000,16.50000,15.70000,16.15000,487000
06/12/2009,0000,16.50000,16.50000,16.10000,16.10000,287000
06/15/2009,0000,16.00000,16.10000,15.20000,15.30000,348000
06/16/2009,0000,15.45000,15.70000,15.05000,15.35000,209000
06/17/2009,0000,15.70000,15.70000,15.35000,15.40000,269000
06/18/2009,0000,15.60000,15.90000,15.30000,15.40000,226000
06/19/2009,0000,15.70000,15.80000,15.50000,15.55000,128000
06/22/2009,0000,15.65000,15.85000,15.25000,15.80000,197000
06/23/2009,0000,15.60000,15.85000,15.40000,15.45000,209000
06/24/2009,0000,15.80000,15.90000,15.45000,15.80000,157000
06/25/2009,0000,15.80000,16.05000,15.80000,16.00000,270000
06/26/2009,0000,16.15000,16.20000,15.80000,15.85000,173000
06/29/2009,0000,15.85000,15.85000,15.45000,15.45000,125000
06/30/2009,0000,15.60000,15.75000,15.05000,15.20000,233000
07/01/2009,0000,14.75000,15.50000,14.75000,15.20000,315000
07/02/2009,0000,15.15000,15.65000,15.10000,15.30000,437000
07/03/2009,0000,15.25000,15.30000,15.10000,15.20000,364000
07/06/2009,0000,15.40000,15.75000,15.20000,15.60000,553000
07/07/2009,0000,16.00000,16.00000,15.50000,15.65000,247000
07/08/2009,0000,15.50000,15.65000,15.25000,15.45000,244000
07/09/2009,0000,15.25000,16.10000,15.25000,16.00000,704000
07/10/2009,0000,16.20000,17.10000,16.00000,17.00000,1853000
07/13/2009,0000,17.10000,17.20000,15.85000,15.85000,693000
07/14/2009,0000,16.30000,16.30000,15.50000,16.05000,366000
07/15/2009,0000,16.10000,16.20000,15.70000,16.20000,403000
07/16/2009,0000,16.30000,16.40000,15.95000,16.40000,431000
07/17/2009,0000,16.80000,17.20000,16.20000,16.75000,691000
07/20/2009,0000,16.95000,16.95000,16.40000,16.80000,472000
07/21/2009,0000,16.95000,17.40000,16.85000,17.00000,1226000
07/22/2009,0000,17.20000,17.40000,16.80000,16.80000,550000
07/23/2009,0000,16.70000,16.90000,16.00000,16.00000,517000
07/24/2009,0000,16.65000,16.65000,16.10000,16.30000,443000
07/27/2009,0000,16.50000,17.20000,16.50000,16.70000,746000
07/28/2009,0000,17.00000,17.15000,16.55000,16.60000,422000
07/29/2009,0000,16.60000,17.00000,16.50000,16.75000,736000
07/30/2009,0000,16.60000,17.90000,16.60000,17.90000,3235000
07/31/2009,0000,19.15000,19.15000,19.10000,19.15000,3584000
08/03/2009,0000,20.45000,20.45000,20.30000,20.45000,2230000
08/04/2009,0000,21.15000,21.15000,19.10000,19.50000,6028000
08/05/2009,0000,19.00000,20.20000,18.50000,19.20000,4590000
08/06/2009,0000,18.20000,19.00000,17.90000,17.90000,2010000
08/10/2009,0000,16.65000,17.40000,16.65000,16.85000,1220000
08/11/2009,0000,17.10000,18.00000,17.05000,18.00000,2089000
08/12/2009,0000,18.30000,18.35000,17.95000,18.00000,1312000
08/13/2009,0000,18.05000,18.80000,17.80000,18.00000,1667000
08/14/2009,0000,18.20000,18.90000,18.10000,18.70000,2374000
08/17/2009,0000,18.80000,19.20000,18.45000,18.55000,1771000
08/18/2009,0000,18.50000,18.95000,17.35000,17.60000,1218000
08/19/2009,0000,17.70000,18.10000,17.50000,17.50000,1096000
08/20/2009,0000,17.50000,17.50000,16.65000,16.85000,682000
08/21/2009,0000,16.90000,17.40000,16.20000,16.40000,665000
08/24/2009,0000,16.70000,16.85000,16.40000,16.70000,513000
08/25/2009,0000,16.70000,17.00000,16.55000,16.60000,686000
08/26/2009,0000,16.60000,16.80000,16.00000,16.05000,621000
08/27/2009,0000,16.00000,16.70000,16.00000,16.30000,243000
08/28/2009,0000,16.40000,16.60000,16.20000,16.20000,202000
08/31/2009,0000,16.20000,16.55000,16.20000,16.55000,230000
09/01/2009,0000,16.55000,17.25000,16.55000,17.25000,506000
09/02/2009,0000,16.55000,17.15000,16.55000,17.00000,288000
09/03/2009,0000,15.85000,17.10000,15.85000,16.95000,415000
09/04/2009,0000,17.10000,17.40000,17.00000,17.25000,755000
09/07/2009,0000,17.80000,18.25000,17.40000,18.20000,1314000
09/08/2009,0000,18.10000,18.10000,17.60000,17.60000,588000
09/09/2009,0000,17.60000,18.10000,17.45000,17.90000,865000
09/10/2009,0000,18.20000,18.40000,17.50000,17.95000,1281000
09/11/2009,0000,18.20000,19.20000,18.10000,18.70000,2442000
09/14/2009,0000,18.70000,19.00000,18.20000,18.20000,923000
09/15/2009,0000,18.50000,18.50000,17.80000,17.90000,558000
09/16/2009,0000,18.45000,18.45000,17.95000,18.20000,443000
09/17/2009,0000,18.30000,18.50000,18.05000,18.05000,424000
09/18/2009,0000,18.05000,18.55000,18.05000,18.30000,1020000
09/21/2009,0000,18.60000,19.10000,18.30000,18.75000,1005000
09/22/2009,0000,19.05000,19.10000,18.50000,18.60000,822000
09/23/2009,0000,18.85000,18.85000,17.60000,17.60000,710000
09/24/2009,0000,17.60000,17.90000,17.45000,17.80000,348000
09/25/2009,0000,17.75000,18.00000,17.75000,17.75000,480000
09/28/2009,0000,17.50000,17.60000,17.20000,17.30000,409000
09/29/2009,0000,17.50000,17.70000,17.30000,17.65000,273000
09/30/2009,0000,17.70000,17.90000,17.60000,17.60000,277000
10/01/2009,0000,17.80000,17.80000,17.40000,17.40000,328000
10/02/2009,0000,17.40000,17.65000,17.30000,17.55000,197000
10/05/2009,0000,18.70000,18.70000,17.80000,18.10000,295000
10/06/2009,0000,18.20000,18.55000,18.00000,18.05000,737000
10/07/2009,0000,18.30000,19.30000,18.30000,19.30000,3635000
10/08/2009,0000,19.50000,19.70000,18.65000,18.70000,3537000
10/09/2009,0000,18.70000,19.20000,18.20000,18.20000,1094000
10/12/2009,0000,18.60000,19.20000,18.60000,19.00000,971000
10/13/2009,0000,19.00000,19.50000,18.55000,18.90000,1026000
10/14/2009,0000,19.50000,20.20000,19.30000,20.20000,4611000
10/15/2009,0000,20.50000,20.50000,19.80000,19.85000,2755000
10/16/2009,0000,19.90000,20.45000,19.80000,20.00000,1556000
10/19/2009,0000,20.20000,20.30000,19.85000,19.90000,802000
10/20/2009,0000,20.00000,20.90000,20.00000,20.50000,1815000
10/21/2009,0000,20.65000,20.80000,19.90000,20.10000,956000
10/22/2009,0000,20.25000,20.50000,19.90000,19.90000,778000
10/23/2009,0000,20.00000,20.30000,19.90000,19.90000,606000
10/26/2009,0000,19.80000,20.00000,19.45000,19.45000,804000
10/27/2009,0000,19.45000,19.80000,18.80000,19.60000,900000
10/28/2009,0000,19.90000,19.90000,19.30000,19.30000,490000
10/29/2009,0000,18.70000,18.90000,18.20000,18.65000,666000
10/30/2009,0000,18.65000,19.15000,18.65000,19.00000,390000
11/02/2009,0000,19.00000,20.30000,18.90000,20.20000,1197000
11/03/2009,0000,20.00000,20.50000,19.80000,20.00000,964000
11/04/2009,0000,20.00000,20.45000,19.95000,19.95000,817000
11/05/2009,0000,20.00000,20.25000,19.90000,20.00000,662000
11/06/2009,0000,20.40000,20.80000,20.10000,20.60000,1834000
11/09/2009,0000,20.80000,22.00000,20.80000,21.10000,3249000
11/10/2009,0000,20.90000,21.50000,20.60000,21.50000,1325000
11/11/2009,0000,21.80000,22.30000,21.30000,21.30000,2469000
11/12/2009,0000,21.40000,21.45000,20.90000,21.10000,1045000
11/13/2009,0000,20.95000,21.65000,20.85000,21.35000,1642000
11/16/2009,0000,21.05000,21.20000,20.50000,20.55000,1968000
11/17/2009,0000,20.50000,20.55000,19.90000,19.90000,1973000
11/18/2009,0000,20.00000,20.50000,19.95000,20.10000,1337000
11/19/2009,0000,20.20000,20.40000,20.05000,20.20000,1073000
11/20/2009,0000,20.30000,20.35000,19.95000,19.95000,740000
11/23/2009,0000,20.10000,20.25000,19.85000,19.90000,851000
11/24/2009,0000,20.00000,20.35000,20.00000,20.30000,739000
11/25/2009,0000,20.60000,21.20000,20.40000,20.70000,2131000
11/26/2009,0000,21.00000,21.30000,20.60000,20.65000,1907000
11/27/2009,0000,20.40000,20.45000,19.60000,19.60000,1759000
11/30/2009,0000,20.20000,20.95000,20.20000,20.70000,2727000
12/01/2009,0000,20.50000,20.70000,19.30000,19.45000,4053000
12/02/2009,0000,19.45000,19.85000,19.40000,19.55000,1746000
12/03/2009,0000,19.80000,20.90000,19.70000,20.90000,4314000
12/04/2009,0000,21.00000,21.35000,20.50000,20.90000,3067000
12/07/2009,0000,21.40000,22.35000,21.40000,22.30000,3866000
12/08/2009,0000,22.50000,23.85000,21.85000,23.20000,4629000
12/09/2009,0000,23.10000,24.80000,23.00000,24.80000,4599000
12/11/2009,0000,24.85000,25.30000,24.40000,25.10000,4775000
12/14/2009,0000,25.50000,26.85000,25.10000,26.85000,6484000
12/15/2009,0000,26.80000,27.70000,26.30000,26.85000,4225000
12/16/2009,0000,26.80000,28.00000,26.00000,28.00000,4755000
12/17/2009,0000,28.10000,28.35000,26.40000,26.80000,3968000
12/18/2009,0000,26.70000,26.90000,26.40000,26.70000,1629000
12/21/2009,0000,27.35000,28.55000,27.20000,28.50000,3819000
12/22/2009,0000,29.00000,30.45000,28.80000,30.45000,6918000
12/23/2009,0000,31.05000,32.55000,31.00000,32.55000,3214000
12/25/2009,0000,33.70000,34.20000,33.15000,33.80000,2447000
04/02/2007,0000,11.05000,11.40000,11.00000,11.30000,351000
04/03/2007,0000,11.20000,12.05000,11.05000,12.05000,1526000
04/04/2007,0000,12.85000,12.85000,12.85000,12.85000,251000
04/09/2007,0000,13.70000,13.70000,13.70000,13.70000,240000
04/10/2007,0000,14.65000,14.65000,14.05000,14.65000,6986000
04/11/2007,0000,15.50000,15.65000,14.80000,15.65000,3551000
04/12/2007,0000,15.90000,16.70000,15.30000,16.55000,6202000
04/13/2007,0000,16.80000,17.70000,16.80000,17.70000,5283000
04/16/2007,0000,20.20000,20.20000,20.20000,20.20000,1447000
04/17/2007,0000,21.60000,21.60000,19.50000,21.00000,8394000
04/18/2007,0000,20.80000,21.00000,19.90000,20.50000,2799000
04/19/2007,0000,21.20000,21.90000,21.20000,21.90000,1915000
04/20/2007,0000,23.40000,23.40000,23.40000,23.40000,1030000
04/23/2007,0000,25.00000,25.00000,23.40000,25.00000,5735000
04/24/2007,0000,24.40000,24.95000,23.40000,24.10000,2406000
04/26/2007,0000,24.00000,24.00000,22.20000,22.20000,3043000
04/27/2007,0000,21.80000,22.80000,21.45000,21.80000,2694000
04/30/2007,0000,22.70000,22.70000,21.15000,21.50000,1368000
05/02/2007,0000,22.00000,23.00000,21.80000,23.00000,1990000
05/03/2007,0000,23.50000,23.60000,22.20000,22.80000,1935000
05/04/2007,0000,22.90000,24.35000,22.60000,24.35000,3327000
05/07/2007,0000,26.05000,26.05000,26.05000,26.05000,1591000
05/08/2007,0000,27.85000,27.85000,27.85000,27.85000,693000
05/09/2007,0000,29.75000,29.75000,28.40000,29.50000,8154000
05/10/2007,0000,29.30000,29.90000,28.70000,29.40000,2934000
05/11/2007,0000,29.00000,31.45000,29.00000,31.45000,5122000
05/14/2007,0000,33.00000,33.45000,31.10000,31.45000,6772000
05/15/2007,0000,31.10000,32.50000,31.10000,31.45000,3366000
05/16/2007,0000,31.45000,31.80000,30.80000,31.10000,2121000
05/17/2007,0000,31.50000,31.80000,30.90000,31.65000,1574000
05/18/2007,0000,32.15000,33.50000,32.15000,33.00000,3846000
05/21/2007,0000,33.45000,34.30000,33.00000,33.00000,2741000
05/22/2007,0000,33.00000,33.20000,32.00000,32.00000,1988000
05/23/2007,0000,31.90000,32.60000,31.65000,31.65000,1646000
05/24/2007,0000,31.70000,32.00000,31.20000,31.40000,1927000
05/25/2007,0000,31.50000,32.50000,29.25000,29.25000,3779000
05/28/2007,0000,27.30000,29.20000,27.25000,28.60000,3361000
05/29/2007,0000,28.95000,30.60000,28.95000,30.60000,4069000
05/30/2007,0000,30.50000,31.80000,30.50000,30.80000,3224000
05/31/2007,0000,32.00000,32.00000,31.05000,31.05000,1602000
06/04/2007,0000,31.50000,31.50000,30.50000,30.60000,1289000
06/05/2007,0000,30.60000,30.90000,29.10000,29.75000,1442000
06/06/2007,0000,29.75000,29.75000,28.30000,28.70000,1835000
06/07/2007,0000,28.70000,29.20000,28.60000,28.80000,1040000
06/08/2007,0000,28.75000,29.60000,28.60000,29.00000,839000
06/11/2007,0000,29.20000,29.40000,28.75000,29.20000,812000
06/12/2007,0000,29.20000,29.20000,28.80000,28.85000,523000
06/13/2007,0000,28.85000,30.70000,28.85000,29.95000,1904000
06/14/2007,0000,30.50000,30.75000,29.10000,29.30000,909000
06/15/2007,0000,29.20000,29.30000,28.45000,28.75000,844000
06/20/2007,0000,28.90000,29.30000,28.75000,28.90000,1411000
06/21/2007,0000,28.90000,29.90000,28.90000,29.20000,1121000
06/22/2007,0000,29.20000,29.60000,29.00000,29.15000,986000
06/25/2007,0000,29.95000,30.70000,29.00000,30.70000,3494000
06/26/2007,0000,31.90000,32.80000,31.80000,32.80000,4970000
06/27/2007,0000,34.50000,34.60000,32.00000,32.15000,5072000
06/28/2007,0000,32.15000,33.50000,32.15000,32.20000,2673000
06/29/2007,0000,32.60000,34.10000,32.30000,32.30000,3012000
07/02/2007,0000,34.00000,34.00000,32.50000,32.90000,2030000
07/03/2007,0000,33.30000,33.60000,32.30000,32.70000,2645000
07/04/2007,0000,33.35000,33.40000,32.70000,32.75000,1702000
07/05/2007,0000,32.30000,33.50000,32.30000,32.60000,1888000
07/06/2007,0000,32.70000,32.70000,31.60000,31.95000,1348000
07/09/2007,0000,32.60000,32.60000,32.00000,32.00000,1066000
07/10/2007,0000,32.00000,33.10000,32.00000,32.55000,2347000
07/11/2007,0000,32.55000,33.00000,32.55000,32.60000,1411000
07/12/2007,0000,33.00000,33.20000,32.20000,32.70000,1564000
07/13/2007,0000,33.10000,34.95000,32.70000,34.55000,5352000
07/17/2007,0000,32.50000,34.50000,32.30000,33.80000,1818000
07/18/2007,0000,33.80000,34.70000,33.00000,33.10000,2006000
07/19/2007,0000,33.50000,34.20000,33.25000,33.30000,891000
07/20/2007,0000,34.20000,35.60000,34.20000,35.60000,2982000
07/23/2007,0000,38.05000,38.05000,36.90000,38.05000,4809000
07/24/2007,0000,38.05000,40.60000,37.00000,38.80000,4332000
07/25/2007,0000,38.80000,41.50000,38.80000,41.30000,2945000
07/26/2007,0000,41.30000,41.30000,38.45000,38.45000,2962000
07/27/2007,0000,36.20000,39.50000,36.05000,37.10000,1424000
07/31/2007,0000,39.20000,39.95000,39.00000,39.10000,1042000
08/01/2007,0000,39.10000,40.10000,38.00000,38.00000,1104000
08/02/2007,0000,38.20000,39.50000,35.75000,37.50000,1454000
08/03/2007,0000,37.70000,38.40000,37.00000,37.50000,829000
08/06/2007,0000,35.80000,36.80000,35.80000,36.20000,848000
08/07/2007,0000,36.30000,37.70000,36.20000,36.20000,568000
08/08/2007,0000,36.40000,37.30000,36.40000,36.80000,461000
08/09/2007,0000,37.30000,37.80000,36.90000,37.10000,708000
08/10/2007,0000,35.30000,36.40000,34.80000,35.30000,1112000
08/14/2007,0000,33.50000,35.00000,32.80000,33.20000,1324000
08/15/2007,0000,33.20000,34.50000,32.50000,32.60000,970000
08/16/2007,0000,32.60000,32.90000,30.35000,30.35000,822000
08/17/2007,0000,30.40000,30.90000,28.25000,28.25000,720000
08/20/2007,0000,28.80000,28.80000,26.30000,28.00000,1739000
08/21/2007,0000,26.80000,29.30000,26.80000,28.50000,1098000
08/22/2007,0000,28.90000,30.10000,28.90000,29.30000,1105000
08/23/2007,0000,30.50000,31.35000,29.60000,31.35000,1001000
08/24/2007,0000,31.35000,33.00000,31.35000,32.50000,761000
08/27/2007,0000,33.00000,34.00000,33.00000,33.20000,809000
08/28/2007,0000,33.70000,33.80000,31.40000,32.25000,758000
08/29/2007,0000,31.50000,33.80000,31.50000,33.30000,627000
08/30/2007,0000,33.70000,34.40000,33.30000,33.80000,881000
08/31/2007,0000,34.10000,36.15000,34.00000,35.30000,1468000
09/03/2007,0000,35.80000,36.00000,34.30000,34.50000,724000
09/04/2007,0000,34.80000,35.00000,33.20000,33.35000,564000
09/05/2007,0000,33.60000,34.60000,33.60000,33.80000,575000
09/06/2007,0000,33.90000,33.95000,33.25000,33.95000,325000
09/07/2007,0000,34.30000,34.50000,33.60000,34.35000,397000
09/10/2007,0000,33.00000,36.75000,33.00000,36.75000,1595000
09/11/2007,0000,36.35000,38.90000,36.35000,37.95000,1723000
09/12/2007,0000,38.40000,39.85000,36.80000,38.80000,2365000
09/13/2007,0000,37.80000,39.75000,37.80000,38.80000,2148000
09/14/2007,0000,39.60000,40.60000,39.20000,40.35000,3993000
09/17/2007,0000,41.00000,41.80000,40.40000,40.70000,4241000
09/19/2007,0000,41.80000,41.80000,39.00000,39.00000,2860000
09/20/2007,0000,39.00000,40.40000,38.50000,39.00000,1871000
09/21/2007,0000,39.20000,40.85000,39.00000,40.65000,1303000
09/26/2007,0000,41.50000,43.45000,40.70000,43.30000,3753000
09/27/2007,0000,43.30000,43.30000,41.60000,42.50000,2213000
09/28/2007,0000,42.50000,44.85000,42.50000,44.00000,2785000
10/01/2007,0000,45.30000,46.00000,43.90000,44.80000,2001000
10/02/2007,0000,45.50000,45.60000,44.30000,44.80000,1402000
10/03/2007,0000,44.80000,45.40000,44.05000,44.10000,874000
10/04/2007,0000,43.80000,44.20000,41.80000,42.50000,2517000
10/05/2007,0000,42.10000,43.10000,41.70000,42.85000,787000
10/08/2007,0000,43.50000,45.80000,43.50000,45.00000,2305000
10/09/2007,0000,44.95000,45.00000,43.50000,45.00000,984000
10/11/2007,0000,46.00000,47.00000,45.70000,46.95000,1665000
10/12/2007,0000,47.00000,47.65000,46.40000,47.00000,957000
10/15/2007,0000,47.00000,47.60000,46.30000,46.50000,491000
10/16/2007,0000,46.50000,46.50000,44.50000,45.00000,758000
10/17/2007,0000,44.50000,45.30000,44.50000,44.50000,504000
10/18/2007,0000,44.50000,44.80000,43.00000,43.80000,903000
10/19/2007,0000,43.80000,45.50000,43.30000,44.80000,680000
10/22/2007,0000,43.25000,44.50000,43.25000,44.30000,343000
10/23/2007,0000,44.50000,44.95000,44.30000,44.40000,377000
10/24/2007,0000,44.90000,44.90000,43.50000,44.00000,492000
10/25/2007,0000,43.80000,44.00000,43.00000,43.10000,412000
10/26/2007,0000,43.10000,43.10000,41.50000,41.85000,796000
10/29/2007,0000,41.85000,43.50000,41.50000,42.70000,872000
10/30/2007,0000,42.80000,42.80000,41.70000,42.50000,512000
10/31/2007,0000,42.50000,43.20000,42.50000,42.50000,323000
11/01/2007,0000,42.50000,42.50000,39.55000,39.55000,1498000
11/02/2007,0000,39.30000,39.40000,36.80000,37.30000,1282000
11/05/2007,0000,37.40000,39.00000,37.00000,38.50000,489000
11/06/2007,0000,38.50000,39.50000,38.50000,39.25000,334000
11/07/2007,0000,39.60000,39.60000,38.40000,38.50000,282000
11/08/2007,0000,38.00000,38.00000,35.85000,35.85000,588000
11/09/2007,0000,36.00000,36.00000,33.35000,35.85000,1122000
11/12/2007,0000,35.55000,35.55000,33.65000,35.00000,610000
11/13/2007,0000,35.00000,36.40000,34.60000,36.40000,340000
11/14/2007,0000,37.00000,37.30000,36.60000,36.90000,393000
11/15/2007,0000,36.90000,37.20000,36.20000,37.10000,470000
11/16/2007,0000,37.00000,37.80000,36.40000,37.80000,435000
11/19/2007,0000,37.90000,38.30000,37.50000,38.10000,330000
11/20/2007,0000,37.50000,38.50000,36.20000,38.50000,338000
11/21/2007,0000,38.30000,38.50000,38.00000,38.30000,189000
11/22/2007,0000,35.65000,37.00000,35.65000,35.80000,1264000
11/23/2007,0000,35.80000,35.80000,34.20000,35.40000,443000
11/26/2007,0000,35.40000,36.20000,35.40000,36.00000,224000
11/27/2007,0000,35.00000,35.40000,33.50000,34.70000,357000
11/28/2007,0000,34.70000,37.00000,34.70000,35.00000,366000
11/29/2007,0000,35.50000,36.10000,35.00000,35.50000,226000
11/30/2007,0000,37.95000,37.95000,37.95000,37.95000,444000
12/03/2007,0000,40.60000,40.60000,40.60000,40.60000,241000
12/04/2007,0000,43.40000,43.40000,42.40000,43.25000,3433000
12/05/2007,0000,42.60000,45.00000,42.60000,44.00000,899000
12/06/2007,0000,44.60000,44.60000,42.50000,42.60000,583000
12/07/2007,0000,43.00000,43.90000,42.50000,42.90000,523000
12/10/2007,0000,43.50000,44.25000,42.90000,43.10000,757000
12/11/2007,0000,43.00000,43.30000,41.80000,42.25000,373000
12/12/2007,0000,41.20000,41.50000,39.30000,40.70000,1275000
12/13/2007,0000,40.00000,40.40000,37.90000,37.90000,923000
12/14/2007,0000,35.50000,36.90000,35.25000,36.90000,820000
12/17/2007,0000,36.80000,36.90000,34.35000,34.35000,954000
12/18/2007,0000,32.20000,34.70000,31.95000,33.90000,826000
12/19/2007,0000,35.00000,35.20000,33.50000,34.00000,406000
12/20/2007,0000,34.00000,34.90000,33.85000,33.85000,272000
12/21/2007,0000,33.85000,34.50000,33.70000,34.00000,297000
12/24/2007,0000,34.10000,34.90000,34.10000,34.60000,262000
12/25/2007,0000,34.60000,36.00000,34.60000,36.00000,396000
12/26/2007,0000,36.00000,36.80000,35.45000,36.00000,290000
12/27/2007,0000,36.10000,37.40000,36.10000,36.60000,393000
12/28/2007,0000,36.30000,39.15000,36.15000,39.15000,1202000
12/31/2007,0000,39.45000,39.90000,39.00000,39.50000,768000
01/02/2008,0000,39.20000,39.60000,38.50000,38.50000,355000
01/03/2008,0000,37.60000,38.45000,36.80000,38.00000,530000
01/04/2008,0000,38.05000,40.20000,38.00000,40.00000,1481000
01/07/2008,0000,39.50000,39.65000,38.50000,39.60000,868000
01/08/2008,0000,39.30000,40.80000,38.80000,40.10000,1023000
01/09/2008,0000,40.20000,41.00000,39.00000,39.50000,1000000
01/10/2008,0000,39.50000,39.80000,37.40000,39.00000,670000
01/11/2008,0000,39.00000,39.00000,37.60000,38.00000,374000
01/14/2008,0000,38.00000,39.60000,37.50000,39.50000,845000
01/15/2008,0000,39.80000,40.80000,39.30000,39.60000,1316000
01/16/2008,0000,38.60000,39.60000,38.00000,38.50000,397000
01/17/2008,0000,38.50000,38.90000,37.60000,38.70000,282000
01/18/2008,0000,38.40000,39.45000,37.80000,39.25000,451000
01/21/2008,0000,39.30000,39.70000,38.80000,39.30000,188000
01/22/2008,0000,37.60000,38.65000,36.55000,36.55000,543000
01/23/2008,0000,36.45000,39.05000,36.30000,37.00000,1084000
01/24/2008,0000,38.50000,38.50000,36.20000,36.25000,440000
01/25/2008,0000,35.00000,37.50000,35.00000,37.50000,464000
01/28/2008,0000,37.50000,37.60000,35.60000,36.30000,211000
01/29/2008,0000,36.30000,36.30000,34.00000,34.50000,341000
01/30/2008,0000,34.50000,34.90000,33.70000,33.80000,218000
01/31/2008,0000,34.10000,34.90000,32.70000,32.70000,460000
02/01/2008,0000,32.70000,33.40000,32.70000,33.40000,345000
02/12/2008,0000,33.40000,34.00000,32.70000,33.70000,310000
02/13/2008,0000,33.70000,34.00000,33.55000,33.60000,260000
02/14/2008,0000,33.60000,34.00000,33.60000,33.90000,133000
02/15/2008,0000,33.90000,33.90000,32.80000,33.50000,153000
02/18/2008,0000,33.20000,33.40000,32.50000,33.00000,232000
02/19/2008,0000,33.00000,35.30000,33.00000,35.30000,412000
02/20/2008,0000,35.70000,36.80000,34.00000,35.30000,605000
02/21/2008,0000,35.30000,36.60000,35.00000,35.60000,288000
02/22/2008,0000,35.50000,35.55000,34.60000,34.70000,181000
02/25/2008,0000,34.70000,35.20000,34.50000,34.50000,229000
02/26/2008,0000,35.05000,35.10000,33.10000,33.10000,226000
02/27/2008,0000,33.10000,34.45000,33.10000,34.40000,272000
02/29/2008,0000,34.45000,34.50000,33.60000,33.80000,212000
03/03/2008,0000,33.10000,34.50000,33.10000,34.50000,281000
03/04/2008,0000,34.30000,36.15000,33.80000,35.75000,864000
03/05/2008,0000,35.70000,37.55000,35.70000,37.45000,1061000
03/06/2008,0000,38.00000,39.00000,38.00000,38.10000,1208000
03/07/2008,0000,37.45000,37.45000,36.50000,37.00000,610000
03/10/2008,0000,36.50000,36.50000,35.55000,35.55000,214000
03/11/2008,0000,34.55000,35.35000,34.55000,35.30000,263000
03/12/2008,0000,36.10000,36.20000,34.70000,34.70000,207000
03/13/2008,0000,34.60000,35.80000,34.60000,35.00000,416000
03/14/2008,0000,35.00000,35.30000,32.55000,33.00000,1088000
03/18/2008,0000,30.10000,30.10000,28.75000,29.25000,963000
03/19/2008,0000,29.25000,29.55000,29.00000,29.15000,435000
03/20/2008,0000,27.65000,29.15000,27.65000,29.15000,268000
03/21/2008,0000,29.15000,29.15000,28.60000,28.70000,374000
03/25/2008,0000,30.00000,30.00000,28.65000,29.80000,1093000
03/26/2008,0000,29.80000,29.90000,29.30000,29.90000,332000
03/27/2008,0000,29.90000,30.00000,29.40000,30.00000,263000
03/28/2008,0000,30.00000,31.85000,30.00000,31.00000,1267000
03/31/2008,0000,31.30000,31.30000,30.10000,30.50000,195000
04/01/2008,0000,30.50000,30.50000,29.30000,29.30000,305000
04/02/2008,0000,29.70000,29.70000,28.80000,29.45000,139000
04/03/2008,0000,29.40000,29.75000,29.05000,29.75000,162000
04/07/2008,0000,29.90000,29.90000,29.30000,29.35000,133000
04/08/2008,0000,29.35000,29.70000,29.30000,29.30000,138000
04/09/2008,0000,29.90000,29.90000,29.30000,29.45000,89000
04/10/2008,0000,29.45000,31.50000,29.45000,31.50000,800000
04/11/2008,0000,32.00000,33.50000,31.70000,31.70000,1140000
04/14/2008,0000,31.95000,32.00000,31.00000,31.20000,339000
04/15/2008,0000,31.95000,31.95000,30.90000,31.00000,276000
04/16/2008,0000,31.50000,32.40000,31.10000,31.80000,370000
04/17/2008,0000,32.10000,33.50000,32.00000,32.80000,960000
04/18/2008,0000,33.00000,35.05000,32.90000,35.05000,2486000
04/21/2008,0000,37.50000,37.50000,36.80000,37.50000,3553000
04/22/2008,0000,37.60000,37.60000,34.90000,34.90000,2036000
04/23/2008,0000,32.80000,33.80000,32.50000,33.00000,1943000
04/24/2008,0000,33.00000,34.20000,32.40000,32.60000,1284000
04/25/2008,0000,33.50000,33.50000,32.00000,32.60000,922000
04/28/2008,0000,32.60000,32.85000,32.00000,32.05000,424000
04/29/2008,0000,32.05000,32.60000,31.60000,32.00000,471000
04/30/2008,0000,32.00000,32.70000,31.80000,31.80000,313000
05/02/2008,0000,32.00000,32.00000,29.70000,30.20000,761000
05/05/2008,0000,29.00000,30.45000,29.00000,29.60000,545000
05/06/2008,0000,29.50000,30.75000,29.50000,30.70000,399000
05/07/2008,0000,30.70000,31.50000,30.20000,30.65000,457000
05/08/2008,0000,30.30000,30.80000,30.10000,30.40000,199000
05/09/2008,0000,30.40000,32.50000,30.40000,32.00000,839000
05/12/2008,0000,31.70000,31.70000,30.50000,30.85000,300000
05/13/2008,0000,31.60000,31.60000,30.85000,31.00000,518000
05/14/2008,0000,31.20000,31.20000,30.60000,31.00000,180000
05/15/2008,0000,31.00000,31.30000,30.70000,31.15000,285000
05/16/2008,0000,31.30000,31.45000,30.55000,31.00000,479000
05/19/2008,0000,31.30000,31.30000,30.75000,30.90000,314000
05/20/2008,0000,31.00000,33.05000,31.00000,32.10000,2238000
05/21/2008,0000,31.50000,31.95000,31.10000,31.15000,772000
05/22/2008,0000,30.80000,32.00000,30.80000,31.25000,339000
05/23/2008,0000,31.80000,31.90000,30.00000,30.20000,404000
05/26/2008,0000,32.10000,32.10000,31.10000,31.50000,1037000
05/27/2008,0000,31.50000,31.80000,30.50000,30.80000,547000
05/28/2008,0000,30.80000,31.50000,30.00000,30.10000,393000
05/29/2008,0000,30.10000,30.50000,29.00000,29.00000,689000
05/30/2008,0000,29.20000,29.50000,28.00000,28.30000,325000
06/02/2008,0000,28.05000,28.90000,27.60000,27.90000,463000
06/03/2008,0000,27.80000,27.80000,27.10000,27.30000,267000
06/04/2008,0000,26.70000,27.50000,26.70000,27.00000,184000
06/05/2008,0000,27.00000,27.75000,27.00000,27.75000,214000
06/06/2008,0000,28.00000,28.10000,27.40000,27.55000,274000
06/10/2008,0000,25.65000,25.65000,23.90000,24.00000,1778000
06/11/2008,0000,23.80000,23.80000,22.35000,22.35000,1221000
06/12/2008,0000,21.00000,21.10000,20.80000,20.80000,924000
06/13/2008,0000,20.10000,20.80000,19.90000,20.35000,1146000
06/16/2008,0000,20.65000,21.25000,20.35000,20.35000,721000
06/17/2008,0000,20.35000,20.80000,20.10000,20.15000,361000
06/18/2008,0000,20.50000,21.55000,20.30000,21.55000,417000
06/19/2008,0000,23.05000,23.05000,22.55000,23.05000,1120000
06/20/2008,0000,24.40000,24.40000,22.40000,23.25000,2027000
06/23/2008,0000,22.90000,23.80000,22.20000,23.80000,629000
06/24/2008,0000,23.65000,23.65000,22.60000,23.15000,611000
06/25/2008,0000,22.70000,22.90000,21.55000,21.60000,718000
06/26/2008,0000,21.80000,22.00000,21.45000,21.60000,303000
06/27/2008,0000,20.10000,20.65000,20.10000,20.10000,414000
06/30/2008,0000,19.10000,19.90000,18.70000,18.70000,621000
07/01/2008,0000,17.70000,18.60000,17.40000,17.40000,585000
07/02/2008,0000,16.20000,17.40000,16.20000,16.40000,1117000
07/03/2008,0000,15.75000,17.50000,15.60000,17.50000,788000
07/04/2008,0000,18.70000,18.70000,18.30000,18.70000,1289000
07/07/2008,0000,18.70000,18.70000,18.00000,18.50000,700000
07/08/2008,0000,18.10000,18.35000,17.25000,17.25000,697000
07/09/2008,0000,17.30000,17.80000,17.05000,17.05000,591000
07/10/2008,0000,16.70000,17.10000,16.50000,16.95000,251000
07/11/2008,0000,17.15000,17.80000,16.95000,17.65000,373000
07/14/2008,0000,17.50000,17.80000,17.20000,17.50000,230000
07/15/2008,0000,17.65000,17.65000,16.30000,16.30000,331000
07/16/2008,0000,16.50000,16.65000,15.60000,15.70000,244000
07/17/2008,0000,16.45000,16.75000,16.45000,16.75000,137000
07/18/2008,0000,17.80000,17.80000,16.00000,16.00000,530000
07/21/2008,0000,17.10000,17.10000,16.80000,17.10000,137000
07/22/2008,0000,18.10000,18.10000,17.45000,17.45000,423000
07/23/2008,0000,18.00000,18.20000,17.10000,17.80000,350000
07/24/2008,0000,17.80000,18.40000,17.50000,18.10000,300000
07/25/2008,0000,17.80000,18.20000,17.50000,17.90000,263000
07/29/2008,0000,17.60000,18.85000,17.60000,18.00000,444000
07/30/2008,0000,18.50000,18.50000,17.80000,17.80000,218000
07/31/2008,0000,17.80000,18.10000,17.00000,17.00000,290000
08/01/2008,0000,16.20000,17.25000,16.20000,16.85000,173000
08/04/2008,0000,16.75000,17.25000,16.70000,17.20000,186000
08/05/2008,0000,17.60000,17.60000,16.50000,16.50000,143000
08/06/2008,0000,16.80000,17.15000,16.20000,16.65000,243000
08/07/2008,0000,16.55000,16.95000,16.50000,16.55000,285000
08/08/2008,0000,16.75000,17.20000,16.50000,17.05000,167000
08/11/2008,0000,17.10000,17.20000,16.85000,17.15000,73000
08/12/2008,0000,17.40000,17.50000,17.15000,17.35000,240000
08/13/2008,0000,17.20000,17.20000,16.70000,16.90000,111000
08/14/2008,0000,16.55000,16.80000,16.30000,16.50000,174000
08/15/2008,0000,16.60000,16.80000,16.40000,16.50000,92000
08/18/2008,0000,16.50000,16.80000,15.80000,15.80000,209000
08/19/2008,0000,15.00000,15.50000,15.00000,15.30000,125000
08/20/2008,0000,15.30000,15.60000,15.00000,15.50000,75000
08/21/2008,0000,15.50000,15.50000,15.05000,15.05000,76000
08/22/2008,0000,15.05000,15.15000,14.10000,14.25000,360000
08/25/2008,0000,14.10000,14.45000,14.10000,14.20000,131000
08/26/2008,0000,14.20000,14.95000,14.15000,14.65000,121000
08/27/2008,0000,14.75000,15.20000,14.40000,15.00000,126000
08/28/2008,0000,15.00000,15.00000,13.95000,14.05000,989000
08/29/2008,0000,14.05000,14.20000,13.90000,14.05000,281000
09/01/2008,0000,14.00000,14.05000,13.50000,13.80000,239000
09/02/2008,0000,14.15000,14.15000,13.60000,13.90000,149000
09/03/2008,0000,12.95000,13.65000,12.95000,12.95000,399000
09/04/2008,0000,12.05000,12.50000,12.05000,12.05000,373000
09/05/2008,0000,11.25000,11.80000,11.25000,11.25000,487000
09/08/2008,0000,11.40000,12.00000,11.30000,12.00000,288000
09/09/2008,0000,11.85000,12.00000,11.25000,11.25000,246000
09/10/2008,0000,10.50000,11.00000,10.50000,10.55000,365000
09/11/2008,0000,11.25000,11.25000,10.10000,10.20000,211000
09/12/2008,0000,10.25000,10.70000,9.50000,10.50000,407000
09/15/2008,0000,10.20000,10.20000,9.77000,9.77000,195000
09/16/2008,0000,9.09000,9.09000,9.09000,9.09000,188000
09/17/2008,0000,9.00000,9.00000,8.46000,8.47000,547000
09/18/2008,0000,7.88000,8.00000,7.88000,7.88000,699000
09/19/2008,0000,7.90000,8.42000,7.90000,8.13000,409000
09/22/2008,0000,8.59000,8.69000,8.41000,8.69000,217000
09/23/2008,0000,9.29000,9.29000,9.25000,9.29000,255000
09/24/2008,0000,9.94000,9.94000,9.94000,9.94000,101000
09/25/2008,0000,10.60000,10.60000,10.60000,10.60000,111000
09/26/2008,0000,11.30000,11.30000,11.30000,11.30000,175000
09/30/2008,0000,10.55000,11.55000,10.55000,11.30000,1416000
10/01/2008,0000,11.95000,11.95000,11.60000,11.75000,425000
10/02/2008,0000,11.25000,11.90000,11.05000,11.25000,261000
10/03/2008,0000,10.70000,11.50000,10.60000,11.50000,173000
10/06/2008,0000,11.35000,11.70000,10.85000,11.15000,180000
10/07/2008,0000,10.70000,11.35000,10.40000,11.00000,257000
10/08/2008,0000,10.30000,10.75000,10.25000,10.25000,282000
10/09/2008,0000,9.80000,10.45000,9.54000,9.63000,279000
10/13/2008,0000,9.30000,9.30000,9.30000,9.30000,69000
10/14/2008,0000,8.98000,9.91000,8.98000,9.80000,323000
10/15/2008,0000,9.46000,9.78000,9.46000,9.48000,182000
10/16/2008,0000,9.15000,9.47000,9.15000,9.15000,155000
10/17/2008,0000,9.20000,9.35000,9.03000,9.06000,51000
10/20/2008,0000,9.29000,9.69000,9.06000,9.69000,323000
10/21/2008,0000,10.35000,10.35000,10.35000,10.35000,73000
10/22/2008,0000,11.05000,11.05000,10.50000,11.05000,1026000
10/23/2008,0000,10.70000,10.95000,10.70000,10.95000,374000
10/24/2008,0000,10.95000,11.25000,10.60000,10.60000,206000
10/27/2008,0000,9.86000,10.45000,9.86000,9.86000,190000
10/28/2008,0000,9.20000,9.99000,9.20000,9.99000,196000
10/29/2008,0000,10.65000,10.65000,10.00000,10.00000,202000
10/30/2008,0000,9.64000,10.60000,9.50000,10.60000,84000
10/31/2008,0000,10.60000,10.95000,10.45000,10.60000,49000
11/03/2008,0000,10.60000,10.60000,10.00000,10.20000,127000
11/04/2008,0000,10.20000,10.30000,9.71000,10.00000,124000
11/05/2008,0000,10.25000,10.70000,10.10000,10.70000,276000
11/06/2008,0000,10.45000,10.45000,10.00000,10.45000,232000
11/07/2008,0000,10.25000,10.95000,10.25000,10.95000,138000
11/10/2008,0000,11.45000,11.70000,11.00000,11.70000,491000
11/11/2008,0000,12.10000,12.10000,11.25000,11.30000,573000
11/12/2008,0000,11.20000,11.30000,10.60000,11.00000,302000
11/13/2008,0000,10.40000,10.85000,10.30000,10.85000,316000
11/14/2008,0000,11.20000,11.20000,10.50000,10.60000,212000
11/17/2008,0000,10.60000,11.10000,10.30000,10.70000,170000
11/18/2008,0000,10.75000,11.40000,10.60000,11.40000,617000
11/19/2008,0000,11.35000,11.35000,10.80000,10.85000,317000
11/20/2008,0000,10.25000,10.95000,10.25000,10.50000,226000
11/21/2008,0000,10.35000,10.90000,10.35000,10.90000,187000
11/24/2008,0000,11.10000,11.10000,10.70000,11.00000,162000
11/25/2008,0000,11.70000,11.70000,11.00000,11.10000,305000
11/26/2008,0000,11.25000,11.60000,11.10000,11.25000,201000
11/27/2008,0000,11.55000,12.00000,11.35000,12.00000,807000
11/28/2008,0000,12.10000,12.30000,11.65000,11.65000,367000
12/01/2008,0000,11.65000,12.10000,11.40000,11.80000,360000
12/02/2008,0000,11.10000,11.50000,11.10000,11.30000,219000
12/03/2008,0000,11.50000,11.55000,11.30000,11.30000,210000
12/04/2008,0000,11.50000,11.95000,11.30000,11.65000,334000
12/05/2008,0000,11.65000,11.80000,11.35000,11.60000,151000
12/08/2008,0000,11.70000,11.90000,11.55000,11.90000,254000
12/09/2008,0000,12.30000,12.30000,11.60000,11.60000,220000
12/10/2008,0000,11.90000,11.90000,11.50000,11.80000,326000
12/11/2008,0000,12.00000,12.40000,11.70000,11.90000,724000
12/12/2008,0000,11.00000,11.30000,10.60000,10.70000,551000
12/15/2008,0000,11.00000,11.30000,11.00000,11.05000,205000
12/16/2008,0000,11.30000,11.30000,11.00000,11.15000,119000
12/17/2008,0000,11.25000,11.25000,10.90000,10.95000,162000
12/18/2008,0000,10.90000,11.10000,10.80000,10.80000,110000
12/19/2008,0000,10.20000,10.70000,10.20000,10.60000,82000
12/22/2008,0000,10.60000,11.00000,10.35000,10.75000,234000
12/23/2008,0000,10.90000,10.90000,10.30000,10.30000,105000
12/24/2008,0000,10.40000,10.60000,10.10000,10.10000,83000
12/25/2008,0000,10.15000,10.80000,10.15000,10.60000,442000
12/26/2008,0000,10.40000,10.65000,10.15000,10.30000,194000
12/29/2008,0000,10.40000,10.40000,10.10000,10.20000,114000
12/30/2008,0000,10.30000,10.50000,10.25000,10.35000,126000
12/31/2008,0000,10.45000,10.65000,10.35000,10.50000,61000
01/05/2009,0000,10.55000,10.70000,10.55000,10.70000,111000
01/06/2009,0000,10.70000,10.75000,10.50000,10.50000,150000
01/07/2009,0000,10.60000,10.80000,10.60000,10.70000,269000
01/08/2009,0000,10.75000,10.75000,10.20000,10.25000,211000
01/09/2009,0000,10.50000,10.90000,10.30000,10.85000,309000
01/12/2009,0000,10.40000,10.50000,10.35000,10.50000,95000
01/13/2009,0000,10.50000,10.70000,10.30000,10.35000,218000
01/14/2009,0000,10.35000,10.50000,10.35000,10.45000,33000
01/15/2009,0000,10.40000,11.15000,10.20000,10.70000,969000
01/16/2009,0000,10.90000,10.90000,10.60000,10.75000,294000
01/19/2009,0000,10.75000,10.85000,10.65000,10.65000,254000
01/20/2009,0000,10.65000,10.70000,10.45000,10.45000,141000
01/21/2009,0000,10.50000,10.65000,10.30000,10.40000,147000
02/02/2009,0000,10.40000,10.75000,10.30000,10.30000,219000
02/03/2009,0000,10.55000,10.65000,10.40000,10.55000,97000
02/04/2009,0000,10.60000,10.80000,10.55000,10.60000,50000
02/05/2009,0000,10.55000,10.65000,10.50000,10.55000,39000
02/06/2009,0000,10.65000,11.25000,10.65000,11.00000,544000
02/09/2009,0000,11.35000,11.75000,11.35000,11.75000,1076000
02/10/2009,0000,12.45000,12.55000,12.10000,12.55000,2048000
02/11/2009,0000,12.40000,13.40000,12.20000,13.40000,1394000
02/12/2009,0000,13.50000,13.50000,12.60000,12.70000,1319000
02/13/2009,0000,12.70000,13.55000,12.70000,13.55000,1170000
02/16/2009,0000,14.45000,14.45000,13.55000,13.80000,2030000
02/17/2009,0000,13.80000,13.80000,13.00000,13.10000,867000
02/18/2009,0000,13.10000,13.70000,12.60000,13.60000,861000
02/19/2009,0000,13.45000,13.85000,13.30000,13.35000,385000
02/20/2009,0000,13.20000,13.50000,13.20000,13.40000,425000
02/23/2009,0000,13.40000,13.40000,12.90000,12.90000,474000
02/24/2009,0000,12.90000,13.40000,12.70000,13.20000,861000
02/25/2009,0000,13.70000,13.70000,13.20000,13.35000,585000
02/26/2009,0000,13.30000,13.35000,13.00000,13.25000,283000
02/27/2009,0000,13.35000,13.35000,13.00000,13.10000,267000
03/02/2009,0000,13.20000,14.00000,13.20000,14.00000,1458000
03/03/2009,0000,14.20000,14.60000,13.60000,13.90000,1571000
03/04/2009,0000,13.90000,14.85000,13.90000,14.35000,2178000
03/05/2009,0000,14.60000,15.15000,14.45000,14.60000,1040000
03/06/2009,0000,14.50000,14.55000,14.00000,14.10000,852000
03/09/2009,0000,14.10000,14.80000,14.10000,14.40000,799000
03/10/2009,0000,14.60000,14.60000,14.30000,14.30000,465000
03/11/2009,0000,14.55000,14.80000,14.30000,14.60000,565000
03/12/2009,0000,14.80000,14.90000,14.50000,14.60000,398000
03/13/2009,0000,14.80000,15.60000,14.80000,15.50000,1716000
03/16/2009,0000,15.50000,15.50000,15.30000,15.30000,1245000
03/17/2009,0000,15.70000,16.35000,15.70000,16.35000,1045000
03/18/2009,0000,17.00000,17.20000,16.50000,17.00000,1016000
03/19/2009,0000,17.00000,17.10000,15.90000,16.00000,1525000
03/20/2009,0000,16.00000,16.40000,15.80000,16.20000,446000
03/23/2009,0000,16.50000,16.70000,16.20000,16.35000,470000
03/24/2009,0000,17.45000,17.45000,17.00000,17.00000,1158000
03/25/2009,0000,17.00000,17.15000,16.80000,17.00000,747000
03/26/2009,0000,17.05000,17.35000,16.85000,16.90000,579000
03/27/2009,0000,17.30000,17.95000,17.15000,17.35000,952000
03/30/2009,0000,17.30000,17.75000,17.30000,17.30000,661000
03/31/2009,0000,17.60000,17.70000,17.45000,17.60000,413000
04/01/2009,0000,18.00000,18.00000,17.30000,17.65000,272000
04/02/2009,0000,17.90000,18.00000,17.40000,17.60000,395000
04/03/2009,0000,17.65000,17.90000,17.00000,17.20000,335000
04/06/2009,0000,17.40000,17.95000,17.25000,17.25000,385000
04/07/2009,0000,17.25000,17.50000,17.00000,17.35000,568000
04/08/2009,0000,17.30000,17.35000,16.60000,16.80000,366000
04/09/2009,0000,16.80000,17.20000,16.80000,16.90000,343000
04/10/2009,0000,17.20000,17.20000,16.90000,17.00000,369000
04/13/2009,0000,17.20000,18.15000,17.20000,18.15000,1495000
04/14/2009,0000,18.10000,18.75000,18.00000,18.15000,953000
04/15/2009,0000,18.25000,19.40000,18.05000,19.40000,2129000
04/16/2009,0000,20.45000,20.55000,19.50000,19.55000,1235000
04/17/2009,0000,19.80000,20.00000,18.20000,18.20000,1154000
04/20/2009,0000,19.20000,19.20000,17.60000,18.60000,713000
04/21/2009,0000,18.60000,18.60000,17.60000,18.60000,626000
04/22/2009,0000,18.60000,19.90000,18.60000,19.90000,1582000
04/23/2009,0000,20.20000,20.20000,19.05000,19.50000,830000
04/24/2009,0000,19.50000,20.30000,19.50000,19.50000,1029000
04/27/2009,0000,19.90000,20.00000,18.15000,18.30000,1035000
04/28/2009,0000,18.00000,18.30000,17.05000,17.10000,1208000
04/29/2009,0000,16.05000,16.70000,15.95000,15.95000,1116000
04/30/2009,0000,16.65000,17.05000,16.50000,16.95000,1047000
05/04/2009,0000,17.10000,17.50000,16.95000,16.95000,980000
05/05/2009,0000,16.90000,17.15000,16.20000,16.40000,519000
05/06/2009,0000,16.40000,17.30000,16.25000,17.00000,643000
05/07/2009,0000,17.45000,17.45000,16.80000,16.85000,619000
05/08/2009,0000,17.00000,17.80000,16.90000,17.70000,1078000
05/11/2009,0000,17.30000,17.50000,17.05000,17.25000,545000
05/12/2009,0000,17.15000,17.15000,16.40000,16.50000,377000
05/13/2009,0000,16.50000,16.80000,16.30000,16.50000,629000
05/14/2009,0000,16.30000,16.90000,16.30000,16.75000,364000
05/15/2009,0000,17.00000,17.25000,16.70000,17.00000,785000
05/18/2009,0000,17.20000,17.90000,17.20000,17.30000,852000
05/19/2009,0000,17.70000,17.70000,16.80000,16.80000,586000
05/20/2009,0000,16.80000,17.00000,16.50000,16.50000,491000
05/21/2009,0000,16.50000,17.20000,16.50000,17.00000,521000
05/22/2009,0000,16.00000,17.20000,16.00000,16.50000,603000
05/25/2009,0000,16.60000,17.65000,16.50000,17.65000,1499000
05/26/2009,0000,18.00000,18.85000,18.00000,18.50000,3078000
05/27/2009,0000,18.80000,19.00000,18.10000,18.30000,1298000
06/01/2009,0000,18.65000,19.00000,18.20000,18.25000,868000
06/02/2009,0000,18.50000,18.70000,17.05000,17.05000,865000
06/03/2009,0000,17.00000,17.80000,17.00000,17.40000,712000
06/04/2009,0000,17.60000,18.60000,17.40000,18.30000,2190000
06/05/2009,0000,18.45000,18.45000,17.40000,17.60000,902000
06/08/2009,0000,18.25000,18.35000,17.30000,17.35000,895000
06/09/2009,0000,17.40000,17.60000,16.15000,16.15000,1025000
06/10/2009,0000,16.25000,16.30000,15.15000,15.55000,543000
06/11/2009,0000,16.50000,16.50000,15.70000,16.15000,487000
06/12/2009,0000,16.50000,16.50000,16.10000,16.10000,287000
06/15/2009,0000,16.00000,16.10000,15.20000,15.30000,348000
06/16/2009,0000,15.45000,15.70000,15.05000,15.35000,209000
06/17/2009,0000,15.70000,15.70000,15.35000,15.40000,269000
06/18/2009,0000,15.60000,15.90000,15.30000,15.40000,226000
06/19/2009,0000,15.70000,15.80000,15.50000,15.55000,128000
06/22/2009,0000,15.65000,15.85000,15.25000,15.80000,197000
06/23/2009,0000,15.60000,15.85000,15.40000,15.45000,209000
06/24/2009,0000,15.80000,15.90000,15.45000,15.80000,157000
06/25/2009,0000,15.80000,16.05000,15.80000,16.00000,270000
06/26/2009,0000,16.15000,16.20000,15.80000,15.85000,173000
06/29/2009,0000,15.85000,15.85000,15.45000,15.45000,125000
06/30/2009,0000,15.60000,15.75000,15.05000,15.20000,233000
07/01/2009,0000,14.75000,15.50000,14.75000,15.20000,315000
07/02/2009,0000,15.15000,15.65000,15.10000,15.30000,437000
07/03/2009,0000,15.25000,15.30000,15.10000,15.20000,364000
07/06/2009,0000,15.40000,15.75000,15.20000,15.60000,553000
07/07/2009,0000,16.00000,16.00000,15.50000,15.65000,247000
07/08/2009,0000,15.50000,15.65000,15.25000,15.45000,244000
07/09/2009,0000,15.25000,16.10000,15.25000,16.00000,704000
07/10/2009,0000,16.20000,17.10000,16.00000,17.00000,1853000
07/13/2009,0000,17.10000,17.20000,15.85000,15.85000,693000
07/14/2009,0000,16.30000,16.30000,15.50000,16.05000,366000
07/15/2009,0000,16.10000,16.20000,15.70000,16.20000,403000
07/16/2009,0000,16.30000,16.40000,15.95000,16.40000,431000
07/17/2009,0000,16.80000,17.20000,16.20000,16.75000,691000
07/20/2009,0000,16.95000,16.95000,16.40000,16.80000,472000
07/21/2009,0000,16.95000,17.40000,16.85000,17.00000,1226000
07/22/2009,0000,17.20000,17.40000,16.80000,16.80000,550000
07/23/2009,0000,16.70000,16.90000,16.00000,16.00000,517000
07/24/2009,0000,16.65000,16.65000,16.10000,16.30000,443000
07/27/2009,0000,16.50000,17.20000,16.50000,16.70000,746000
07/28/2009,0000,17.00000,17.15000,16.55000,16.60000,422000
07/29/2009,0000,16.60000,17.00000,16.50000,16.75000,736000
07/30/2009,0000,16.60000,17.90000,16.60000,17.90000,3235000
07/31/2009,0000,19.15000,19.15000,19.10000,19.15000,3584000
08/03/2009,0000,20.45000,20.45000,20.30000,20.45000,2230000
08/04/2009,0000,21.15000,21.15000,19.10000,19.50000,6028000
08/05/2009,0000,19.00000,20.20000,18.50000,19.20000,4590000
08/06/2009,0000,18.20000,19.00000,17.90000,17.90000,2010000
08/10/2009,0000,16.65000,17.40000,16.65000,16.85000,1220000
08/11/2009,0000,17.10000,18.00000,17.05000,18.00000,2089000
08/12/2009,0000,18.30000,18.35000,17.95000,18.00000,1312000
08/13/2009,0000,18.05000,18.80000,17.80000,18.00000,1667000
08/14/2009,0000,18.20000,18.90000,18.10000,18.70000,2374000
08/17/2009,0000,18.80000,19.20000,18.45000,18.55000,1771000
08/18/2009,0000,18.50000,18.95000,17.35000,17.60000,1218000
08/19/2009,0000,17.70000,18.10000,17.50000,17.50000,1096000
08/20/2009,0000,17.50000,17.50000,16.65000,16.85000,682000
08/21/2009,0000,16.90000,17.40000,16.20000,16.40000,665000
08/24/2009,0000,16.70000,16.85000,16.40000,16.70000,513000
08/25/2009,0000,16.70000,17.00000,16.55000,16.60000,686000
08/26/2009,0000,16.60000,16.80000,16.00000,16.05000,621000
08/27/2009,0000,16.00000,16.70000,16.00000,16.30000,243000
08/28/2009,0000,16.40000,16.60000,16.20000,16.20000,202000
08/31/2009,0000,16.20000,16.55000,16.20000,16.55000,230000
09/01/2009,0000,16.55000,17.25000,16.55000,17.25000,506000
09/02/2009,0000,16.55000,17.15000,16.55000,17.00000,288000
09/03/2009,0000,15.85000,17.10000,15.85000,16.95000,415000
09/04/2009,0000,17.10000,17.40000,17.00000,17.25000,755000
09/07/2009,0000,17.80000,18.25000,17.40000,18.20000,1314000
09/08/2009,0000,18.10000,18.10000,17.60000,17.60000,588000
09/09/2009,0000,17.60000,18.10000,17.45000,17.90000,865000
09/10/2009,0000,18.20000,18.40000,17.50000,17.95000,1281000
09/11/2009,0000,18.20000,19.20000,18.10000,18.70000,2442000
09/14/2009,0000,18.70000,19.00000,18.20000,18.20000,923000
09/15/2009,0000,18.50000,18.50000,17.80000,17.90000,558000
09/16/2009,0000,18.45000,18.45000,17.95000,18.20000,443000
09/17/2009,0000,18.30000,18.50000,18.05000,18.05000,424000
09/18/2009,0000,18.05000,18.55000,18.05000,18.30000,1020000
09/21/2009,0000,18.60000,19.10000,18.30000,18.75000,1005000
09/22/2009,0000,19.05000,19.10000,18.50000,18.60000,822000
09/23/2009,0000,18.85000,18.85000,17.60000,17.60000,710000
09/24/2009,0000,17.60000,17.90000,17.45000,17.80000,348000
09/25/2009,0000,17.75000,18.00000,17.75000,17.75000,480000
09/28/2009,0000,17.50000,17.60000,17.20000,17.30000,409000
09/29/2009,0000,17.50000,17.70000,17.30000,17.65000,273000
09/30/2009,0000,17.70000,17.90000,17.60000,17.60000,277000
10/01/2009,0000,17.80000,17.80000,17.40000,17.40000,328000
10/02/2009,0000,17.40000,17.65000,17.30000,17.55000,197000
10/05/2009,0000,18.70000,18.70000,17.80000,18.10000,295000
10/06/2009,0000,18.20000,18.55000,18.00000,18.05000,737000
10/07/2009,0000,18.30000,19.30000,18.30000,19.30000,3635000
10/08/2009,0000,19.50000,19.70000,18.65000,18.70000,3537000
10/09/2009,0000,18.70000,19.20000,18.20000,18.20000,1094000
10/12/2009,0000,18.60000,19.20000,18.60000,19.00000,971000
10/13/2009,0000,19.00000,19.50000,18.55000,18.90000,1026000
10/14/2009,0000,19.50000,20.20000,19.30000,20.20000,4611000
10/15/2009,0000,20.50000,20.50000,19.80000,19.85000,2755000
10/16/2009,0000,19.90000,20.45000,19.80000,20.00000,1556000
10/19/2009,0000,20.20000,20.30000,19.85000,19.90000,802000
10/20/2009,0000,20.00000,20.90000,20.00000,20.50000,1815000
10/21/2009,0000,20.65000,20.80000,19.90000,20.10000,956000
10/22/2009,0000,20.25000,20.50000,19.90000,19.90000,778000
10/23/2009,0000,20.00000,20.30000,19.90000,19.90000,606000
10/26/2009,0000,19.80000,20.00000,19.45000,19.45000,804000
10/27/2009,0000,19.45000,19.80000,18.80000,19.60000,900000
10/28/2009,0000,19.90000,19.90000,19.30000,19.30000,490000
10/29/2009,0000,18.70000,18.90000,18.20000,18.65000,666000
10/30/2009,0000,18.65000,19.15000,18.65000,19.00000,390000
11/02/2009,0000,19.00000,20.30000,18.90000,20.20000,1197000
11/03/2009,0000,20.00000,20.50000,19.80000,20.00000,964000
11/04/2009,0000,20.00000,20.45000,19.95000,19.95000,817000
11/05/2009,0000,20.00000,20.25000,19.90000,20.00000,662000
11/06/2009,0000,20.40000,20.80000,20.10000,20.60000,1834000
11/09/2009,0000,20.80000,22.00000,20.80000,21.10000,3249000
11/10/2009,0000,20.90000,21.50000,20.60000,21.50000,1325000
11/11/2009,0000,21.80000,22.30000,21.30000,21.30000,2469000
11/12/2009,0000,21.40000,21.45000,20.90000,21.10000,1045000
11/13/2009,0000,20.95000,21.65000,20.85000,21.35000,1642000
11/16/2009,0000,21.05000,21.20000,20.50000,20.55000,1968000
11/17/2009,0000,20.50000,20.55000,19.90000,19.90000,1973000
11/18/2009,0000,20.00000,20.50000,19.95000,20.10000,1337000
11/19/2009,0000,20.20000,20.40000,20.05000,20.20000,1073000
11/20/2009,0000,20.30000,20.35000,19.95000,19.95000,740000
11/23/2009,0000,20.10000,20.25000,19.85000,19.90000,851000
11/24/2009,0000,20.00000,20.35000,20.00000,20.30000,739000
11/25/2009,0000,20.60000,21.20000,20.40000,20.70000,2131000
11/26/2009,0000,21.00000,21.30000,20.60000,20.65000,1907000
11/27/2009,0000,20.40000,20.45000,19.60000,19.60000,1759000
11/30/2009,0000,20.20000,20.95000,20.20000,20.70000,2727000
12/01/2009,0000,20.50000,20.70000,19.30000,19.45000,4053000
12/02/2009,0000,19.45000,19.85000,19.40000,19.55000,1746000
12/03/2009,0000,19.80000,20.90000,19.70000,20.90000,4314000
12/04/2009,0000,21.00000,21.35000,20.50000,20.90000,3067000
12/07/2009,0000,21.40000,22.35000,21.40000,22.30000,3866000
12/08/2009,0000,22.50000,23.85000,21.85000,23.20000,4629000
12/09/2009,0000,23.10000,24.80000,23.00000,24.80000,4599000
12/11/2009,0000,24.85000,25.30000,24.40000,25.10000,4775000
12/14/2009,0000,25.50000,26.85000,25.10000,26.85000,6484000
12/15/2009,0000,26.80000,27.70000,26.30000,26.85000,4225000
12/16/2009,0000,26.80000,28.00000,26.00000,28.00000,4755000
12/17/2009,0000,28.10000,28.35000,26.40000,26.80000,3968000
12/18/2009,0000,26.70000,26.90000,26.40000,26.70000,1629000
12/21/2009,0000,27.35000,28.55000,27.20000,28.50000,3819000
12/22/2009,0000,29.00000,30.45000,28.80000,30.45000,6918000
12/23/2009,0000,31.05000,32.55000,31.00000,32.55000,3214000
12/25/2009,0000,33.70000,34.20000,33.15000,33.80000,2447000
12/25/2009,0000,33.70000,34.20000,33.15000,33.80000,2447000
12/28/2009,0000,34.05000,36.15000,34.05000,36.15000,2693000
12/29/2009,1230,37.60000,38.65000,37.30000,38.65000,5312896
