DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.00000,22.20000,21.00000,21.70000,1971000
04/03/2007,0000,21.70000,21.90000,21.20000,21.60000,804000
04/04/2007,0000,21.80000,22.10000,21.20000,21.25000,625000
04/09/2007,0000,21.90000,21.90000,20.80000,21.20000,469000
04/10/2007,0000,20.90000,21.10000,20.25000,20.60000,333000
04/11/2007,0000,20.85000,20.85000,20.40000,20.55000,286000
04/12/2007,0000,20.60000,20.95000,20.60000,20.70000,235000
04/13/2007,0000,20.90000,20.90000,20.55000,20.60000,287000
04/16/2007,0000,21.70000,22.00000,20.50000,21.00000,357000
04/17/2007,0000,21.30000,21.30000,20.10000,20.30000,638000
04/18/2007,0000,20.50000,20.70000,20.30000,20.35000,459000
04/19/2007,0000,20.35000,21.20000,20.30000,20.90000,995000
04/20/2007,0000,21.15000,21.90000,21.00000,21.70000,1413000
04/23/2007,0000,21.90000,22.10000,21.10000,21.20000,668000
04/24/2007,0000,21.40000,21.90000,21.25000,21.75000,1000000
04/26/2007,0000,22.70000,22.70000,22.00000,22.50000,1018000
04/27/2007,0000,22.65000,24.00000,22.10000,22.90000,2075000
04/30/2007,0000,22.60000,23.40000,21.60000,21.60000,703000
05/02/2007,0000,22.00000,22.00000,21.25000,21.30000,289000
05/03/2007,0000,20.50000,21.50000,20.00000,20.40000,785000
05/04/2007,0000,20.80000,21.50000,20.80000,21.50000,825000
05/07/2007,0000,21.50000,21.90000,21.15000,21.50000,538000
05/08/2007,0000,21.75000,21.75000,21.20000,21.20000,595000
05/09/2007,0000,21.50000,21.55000,20.85000,21.20000,444000
05/10/2007,0000,21.30000,21.40000,21.00000,21.30000,197000
05/11/2007,0000,21.20000,21.75000,21.00000,21.50000,283000
05/14/2007,0000,21.60000,21.95000,21.40000,21.40000,364000
05/15/2007,0000,21.50000,21.50000,20.85000,20.95000,223000
05/16/2007,0000,20.95000,21.00000,20.70000,21.00000,285000
05/17/2007,0000,21.30000,21.30000,20.75000,21.10000,191000
05/18/2007,0000,21.10000,21.30000,20.90000,21.00000,145000
05/21/2007,0000,21.10000,21.30000,20.70000,21.10000,468000
05/22/2007,0000,21.20000,21.70000,21.10000,21.30000,498000
05/23/2007,0000,21.60000,21.90000,21.40000,21.90000,493000
05/24/2007,0000,21.70000,23.40000,21.70000,23.40000,2310000
05/25/2007,0000,23.30000,24.70000,23.00000,24.00000,1839000
05/28/2007,0000,24.20000,24.50000,23.50000,23.95000,942000
05/29/2007,0000,24.00000,24.20000,23.55000,23.70000,835000
05/30/2007,0000,24.20000,25.00000,23.40000,24.25000,1900000
05/31/2007,0000,24.45000,25.90000,24.25000,25.90000,2102000
06/04/2007,0000,29.60000,29.60000,29.60000,29.60000,1473000
06/05/2007,0000,31.65000,31.65000,30.60000,31.65000,7635000
06/06/2007,0000,31.65000,33.85000,31.20000,31.65000,4993000
06/07/2007,0000,31.65000,33.50000,30.90000,32.95000,1984000
06/08/2007,0000,32.65000,35.00000,32.05000,32.65000,2842000
06/11/2007,0000,33.00000,33.30000,31.20000,31.20000,1679000
06/12/2007,0000,31.20000,32.00000,30.60000,30.85000,1934000
06/13/2007,0000,30.85000,32.00000,30.85000,31.90000,1413000
06/14/2007,0000,32.55000,33.10000,31.10000,31.30000,1675000
06/15/2007,0000,32.10000,32.50000,31.30000,31.30000,1405000
06/20/2007,0000,32.40000,32.40000,30.50000,30.50000,1261000
06/21/2007,0000,30.40000,32.30000,29.65000,31.65000,1466000
06/22/2007,0000,32.00000,33.20000,31.80000,33.15000,3009000
06/25/2007,0000,35.95000,36.10000,34.65000,34.65000,2700000
06/26/2007,0000,34.50000,35.10000,33.10000,33.35000,1083000
06/27/2007,0000,32.70000,34.40000,32.50000,33.30000,1130000
06/28/2007,0000,33.90000,33.90000,32.40000,32.55000,833000
06/29/2007,0000,32.55000,33.30000,32.40000,32.40000,719000
07/02/2007,0000,33.00000,33.35000,32.40000,32.50000,531000
07/03/2007,0000,33.00000,34.20000,32.70000,34.00000,1418000
07/04/2007,0000,34.80000,34.80000,32.60000,32.80000,932000
07/05/2007,0000,32.85000,33.50000,32.55000,32.85000,682000
07/06/2007,0000,32.95000,33.50000,32.50000,32.50000,734000
07/09/2007,0000,33.00000,33.30000,32.50000,32.55000,766000
07/10/2007,0000,32.55000,33.20000,32.30000,33.20000,1210000
07/11/2007,0000,33.20000,33.25000,32.50000,32.65000,646000
07/12/2007,0000,32.80000,34.45000,32.80000,33.90000,2893000
07/13/2007,0000,34.50000,36.25000,34.50000,36.25000,4499000
07/17/2007,0000,36.75000,37.40000,34.95000,34.95000,2293000
07/18/2007,0000,34.65000,35.90000,32.80000,32.90000,1704000
07/19/2007,0000,32.50000,33.75000,32.50000,33.00000,874000
07/20/2007,0000,33.50000,33.90000,33.30000,33.80000,635000
07/23/2007,0000,33.90000,34.80000,33.65000,34.50000,1075000
07/24/2007,0000,34.85000,36.00000,33.50000,33.60000,1812000
07/25/2007,0000,33.60000,35.35000,33.60000,35.30000,1423000
07/26/2007,0000,37.00000,37.75000,35.20000,37.70000,4577000
07/27/2007,0000,37.40000,40.30000,35.10000,39.80000,4576000
07/31/2007,0000,35.90000,37.05000,34.50000,34.50000,2284000
08/01/2007,0000,34.00000,35.50000,32.60000,32.60000,1053000
08/02/2007,0000,34.70000,34.70000,30.35000,31.00000,1122000
08/03/2007,0000,31.00000,32.00000,30.50000,30.65000,643000
08/06/2007,0000,28.55000,29.90000,28.55000,29.20000,937000
08/07/2007,0000,30.00000,30.30000,28.60000,28.60000,435000
08/08/2007,0000,28.80000,30.60000,28.80000,30.60000,768000
08/09/2007,0000,30.60000,30.90000,30.00000,30.40000,709000
08/10/2007,0000,28.55000,29.90000,28.55000,29.70000,402000
08/14/2007,0000,28.60000,29.40000,27.10000,28.65000,401000
08/15/2007,0000,27.80000,28.65000,26.65000,26.65000,462000
08/16/2007,0000,26.00000,26.05000,24.80000,24.80000,627000
08/17/2007,0000,25.00000,26.50000,24.00000,25.20000,1299000
08/20/2007,0000,26.60000,26.70000,26.00000,26.60000,769000
08/21/2007,0000,26.00000,26.40000,24.75000,25.30000,308000
08/22/2007,0000,25.00000,25.20000,23.55000,24.00000,439000
08/23/2007,0000,24.80000,25.65000,24.45000,25.65000,453000
08/24/2007,0000,26.00000,27.20000,25.65000,26.90000,647000
08/27/2007,0000,27.50000,27.50000,26.50000,26.50000,462000
08/28/2007,0000,26.50000,26.90000,26.05000,26.40000,244000
08/29/2007,0000,25.00000,26.50000,25.00000,26.50000,307000
08/30/2007,0000,27.10000,27.30000,26.60000,27.10000,268000
08/31/2007,0000,27.50000,27.60000,26.70000,27.45000,338000
09/03/2007,0000,27.60000,27.80000,26.80000,26.90000,356000
09/04/2007,0000,27.20000,27.40000,26.30000,26.70000,222000
09/05/2007,0000,27.00000,27.90000,26.70000,27.30000,515000
09/06/2007,0000,27.00000,28.00000,26.80000,28.00000,693000
09/07/2007,0000,27.90000,27.90000,26.75000,26.85000,575000
09/10/2007,0000,26.50000,27.00000,26.40000,26.50000,264000
09/11/2007,0000,26.50000,27.10000,26.50000,27.00000,267000
09/12/2007,0000,26.85000,27.30000,26.75000,26.95000,157000
09/13/2007,0000,26.95000,26.95000,26.10000,26.30000,253000
09/14/2007,0000,26.30000,26.85000,26.30000,26.30000,132000
09/17/2007,0000,26.50000,26.50000,25.30000,25.60000,171000
09/19/2007,0000,26.15000,26.15000,23.85000,24.00000,218000
09/20/2007,0000,23.75000,24.45000,23.75000,24.30000,139000
09/21/2007,0000,25.00000,25.00000,24.30000,25.00000,115000
09/26/2007,0000,25.40000,25.40000,24.70000,25.30000,92000
09/27/2007,0000,26.00000,26.00000,25.40000,25.90000,158000
09/28/2007,0000,25.90000,26.20000,25.65000,25.70000,157000
10/01/2007,0000,26.40000,26.55000,25.60000,26.00000,248000
10/02/2007,0000,26.00000,26.40000,25.80000,25.90000,209000
10/03/2007,0000,25.75000,26.45000,25.60000,25.90000,171000
10/04/2007,0000,25.90000,26.35000,25.85000,25.85000,101000
10/05/2007,0000,26.10000,26.10000,25.25000,25.80000,190000
10/08/2007,0000,26.00000,26.00000,25.00000,25.15000,76000
10/09/2007,0000,25.15000,25.40000,25.05000,25.10000,115000
10/11/2007,0000,25.10000,25.50000,25.00000,25.10000,117000
10/12/2007,0000,25.10000,25.15000,24.55000,24.60000,165000
10/15/2007,0000,26.00000,26.00000,24.75000,24.80000,119000
10/16/2007,0000,24.80000,25.25000,24.80000,25.00000,165000
10/17/2007,0000,25.00000,25.40000,24.70000,24.70000,127000
10/18/2007,0000,24.95000,26.35000,24.95000,26.35000,360000
10/19/2007,0000,26.30000,26.30000,25.60000,25.60000,229000
10/22/2007,0000,24.50000,24.85000,24.10000,24.30000,188000
10/23/2007,0000,24.40000,24.90000,24.40000,24.65000,135000
10/24/2007,0000,25.45000,25.45000,24.15000,24.15000,167000
10/25/2007,0000,24.20000,24.45000,23.75000,24.45000,111000
10/26/2007,0000,24.50000,24.55000,23.80000,24.25000,146000
10/29/2007,0000,24.25000,24.30000,23.50000,23.90000,135000
10/30/2007,0000,23.70000,24.00000,23.50000,23.50000,104000
10/31/2007,0000,23.20000,23.75000,22.80000,23.30000,137000
11/01/2007,0000,23.30000,23.30000,22.35000,22.35000,167000
11/02/2007,0000,21.00000,21.45000,20.80000,21.40000,167000
11/05/2007,0000,21.40000,21.40000,19.95000,20.80000,223000
11/06/2007,0000,20.55000,20.55000,19.50000,20.40000,185000
11/07/2007,0000,20.80000,21.10000,20.50000,20.90000,157000
11/08/2007,0000,20.50000,20.50000,19.45000,19.75000,207000
11/09/2007,0000,20.15000,20.25000,18.70000,19.70000,251000
11/12/2007,0000,20.00000,20.00000,18.70000,18.90000,228000
11/13/2007,0000,19.10000,20.20000,19.10000,20.20000,338000
11/14/2007,0000,21.20000,21.30000,20.50000,21.20000,243000
11/15/2007,0000,21.50000,22.65000,21.05000,22.65000,300000
11/16/2007,0000,24.20000,24.20000,24.20000,24.20000,399000
11/19/2007,0000,25.85000,25.85000,25.85000,25.85000,145000
11/20/2007,0000,27.65000,27.65000,25.20000,25.85000,5505000
11/21/2007,0000,25.25000,27.65000,25.25000,26.10000,2760000
11/22/2007,0000,25.55000,26.60000,24.30000,24.30000,642000
11/23/2007,0000,24.30000,26.00000,23.70000,25.55000,2641000
11/26/2007,0000,26.30000,26.30000,23.80000,25.55000,1521000
11/27/2007,0000,23.80000,24.90000,23.80000,24.90000,1002000
11/28/2007,0000,24.65000,24.80000,23.20000,23.20000,717000
11/29/2007,0000,23.60000,23.65000,21.60000,21.85000,785000
11/30/2007,0000,22.15000,23.00000,21.15000,22.20000,589000
12/03/2007,0000,22.20000,23.35000,22.20000,22.95000,364000
12/04/2007,0000,22.80000,24.45000,22.80000,24.30000,737000
12/05/2007,0000,24.25000,24.75000,23.55000,24.00000,467000
12/06/2007,0000,24.25000,24.40000,23.00000,23.00000,375000
12/07/2007,0000,23.10000,24.25000,23.10000,23.40000,560000
12/10/2007,0000,23.40000,24.35000,23.40000,23.40000,510000
12/11/2007,0000,23.60000,23.80000,22.80000,22.80000,217000
12/12/2007,0000,22.55000,22.75000,21.90000,22.35000,288000
12/13/2007,0000,22.30000,22.75000,20.80000,20.80000,537000
12/14/2007,0000,20.95000,20.95000,19.35000,19.35000,817000
12/17/2007,0000,18.50000,19.70000,18.05000,18.10000,591000
12/18/2007,0000,17.00000,18.80000,16.90000,17.50000,546000
12/19/2007,0000,17.80000,18.70000,17.80000,18.70000,353000
12/20/2007,0000,18.70000,19.65000,18.10000,18.60000,634000
12/21/2007,0000,18.90000,18.90000,17.40000,18.00000,361000
12/24/2007,0000,18.20000,18.80000,18.20000,18.70000,220000
12/25/2007,0000,18.70000,19.20000,18.50000,19.10000,178000
12/26/2007,0000,18.50000,19.00000,18.50000,19.00000,127000
12/27/2007,0000,19.00000,20.30000,19.00000,19.80000,412000
12/28/2007,0000,19.60000,20.20000,19.25000,20.00000,287000
12/31/2007,0000,20.50000,21.40000,20.30000,21.40000,409000
01/02/2008,0000,21.40000,22.80000,21.35000,21.50000,597000
01/03/2008,0000,20.80000,22.70000,20.80000,21.90000,337000
01/04/2008,0000,22.00000,22.65000,21.10000,21.15000,366000
01/07/2008,0000,20.50000,20.80000,19.70000,19.70000,311000
01/08/2008,0000,19.60000,20.20000,19.20000,19.25000,276000
01/09/2008,0000,18.70000,20.00000,18.60000,20.00000,285000
01/10/2008,0000,21.35000,21.35000,20.00000,20.00000,299000
01/11/2008,0000,20.00000,20.50000,20.00000,20.30000,100000
01/14/2008,0000,20.65000,20.65000,19.55000,19.60000,169000
01/15/2008,0000,19.90000,20.25000,19.90000,20.20000,191000
01/16/2008,0000,19.50000,20.00000,19.30000,19.30000,160000
01/17/2008,0000,19.50000,19.90000,18.60000,19.10000,155000
01/18/2008,0000,18.65000,20.30000,18.65000,20.30000,202000
01/21/2008,0000,20.20000,20.35000,19.80000,20.05000,106000
01/22/2008,0000,19.00000,19.05000,18.65000,18.65000,162000
01/23/2008,0000,18.70000,19.20000,17.35000,17.35000,219000
01/24/2008,0000,16.85000,18.10000,16.15000,16.65000,406000
01/25/2008,0000,16.65000,17.80000,16.65000,17.75000,202000
01/28/2008,0000,17.35000,17.50000,16.75000,16.75000,156000
01/29/2008,0000,16.95000,17.20000,16.60000,17.00000,72000
01/30/2008,0000,17.00000,17.30000,16.80000,16.80000,74000
01/31/2008,0000,16.80000,16.80000,15.90000,16.40000,145000
02/01/2008,0000,16.35000,16.80000,16.30000,16.75000,111000
02/12/2008,0000,16.00000,16.45000,15.65000,16.00000,201000
02/13/2008,0000,16.00000,16.45000,15.85000,15.85000,86000
02/14/2008,0000,16.50000,16.95000,16.40000,16.95000,137000
02/15/2008,0000,16.75000,17.50000,16.50000,17.50000,186000
02/18/2008,0000,17.70000,18.00000,17.55000,17.65000,205000
02/19/2008,0000,17.90000,17.90000,17.60000,17.85000,201000
02/20/2008,0000,17.60000,17.95000,17.40000,17.60000,106000
02/21/2008,0000,17.60000,18.60000,17.60000,18.45000,208000
02/22/2008,0000,17.95000,18.60000,17.90000,18.10000,126000
02/25/2008,0000,18.30000,18.50000,18.00000,18.35000,132000
02/26/2008,0000,18.50000,19.20000,18.50000,18.50000,166000
02/27/2008,0000,18.65000,19.75000,18.65000,19.75000,402000
02/29/2008,0000,19.70000,20.50000,19.30000,20.40000,634000
03/03/2008,0000,20.40000,20.40000,19.60000,19.95000,526000
03/04/2008,0000,19.95000,21.30000,19.95000,20.60000,694000
03/05/2008,0000,20.60000,21.20000,20.10000,20.20000,399000
03/06/2008,0000,20.40000,20.90000,20.20000,20.80000,516000
03/07/2008,0000,20.50000,20.80000,20.20000,20.30000,161000
03/10/2008,0000,20.30000,20.45000,19.80000,19.80000,203000
03/11/2008,0000,19.80000,20.30000,19.80000,20.30000,313000
03/12/2008,0000,20.60000,21.15000,20.60000,20.65000,618000
03/13/2008,0000,21.10000,21.10000,19.80000,19.85000,242000
03/14/2008,0000,20.40000,20.45000,19.20000,19.60000,187000
03/18/2008,0000,18.40000,19.25000,18.40000,19.00000,120000
03/19/2008,0000,19.20000,19.30000,19.00000,19.15000,171000
03/20/2008,0000,18.75000,19.05000,18.75000,18.90000,93000
03/21/2008,0000,19.15000,19.30000,18.95000,19.25000,208000
03/25/2008,0000,19.85000,20.20000,19.60000,20.00000,306000
03/26/2008,0000,20.45000,20.45000,19.65000,19.75000,262000
03/27/2008,0000,19.65000,20.00000,19.55000,19.60000,105000
03/28/2008,0000,19.95000,20.70000,19.95000,20.30000,251000
03/31/2008,0000,20.50000,20.50000,20.00000,20.00000,112000
04/01/2008,0000,20.20000,20.40000,20.00000,20.00000,152000
04/02/2008,0000,20.30000,21.40000,20.30000,21.40000,682000
04/03/2008,0000,21.30000,22.70000,20.80000,22.00000,898000
04/07/2008,0000,22.40000,22.40000,21.50000,21.70000,214000
04/08/2008,0000,23.20000,23.20000,22.10000,23.20000,566000
04/09/2008,0000,24.80000,24.80000,23.80000,24.15000,1782000
04/10/2008,0000,23.80000,25.40000,23.80000,24.70000,869000
04/11/2008,0000,25.00000,25.00000,24.00000,24.05000,755000
04/14/2008,0000,23.80000,23.85000,23.25000,23.40000,322000
04/15/2008,0000,23.40000,24.15000,23.40000,23.65000,300000
04/16/2008,0000,24.20000,24.20000,23.25000,23.30000,240000
04/17/2008,0000,23.60000,24.00000,23.20000,23.40000,276000
04/18/2008,0000,23.85000,23.85000,23.20000,23.65000,220000
04/21/2008,0000,24.00000,24.45000,23.70000,23.90000,412000
04/22/2008,0000,24.10000,24.80000,23.60000,24.40000,274000
04/23/2008,0000,24.60000,25.40000,24.05000,24.70000,596000
04/24/2008,0000,25.20000,25.20000,24.15000,24.15000,321000
04/25/2008,0000,24.15000,24.25000,23.70000,23.70000,471000
04/28/2008,0000,23.70000,23.90000,23.20000,23.30000,240000
04/29/2008,0000,23.30000,23.50000,22.85000,22.90000,240000
04/30/2008,0000,22.65000,23.30000,22.65000,22.90000,174000
05/02/2008,0000,23.30000,23.30000,22.65000,23.00000,274000
05/05/2008,0000,22.90000,23.30000,22.70000,23.00000,375000
05/06/2008,0000,22.80000,24.50000,22.80000,24.00000,499000
05/07/2008,0000,24.40000,24.80000,23.80000,24.20000,523000
05/08/2008,0000,24.00000,24.30000,23.80000,24.25000,260000
05/09/2008,0000,24.25000,24.25000,23.55000,23.60000,231000
05/12/2008,0000,23.60000,23.60000,22.75000,23.20000,331000
05/13/2008,0000,23.30000,23.45000,23.10000,23.30000,158000
05/14/2008,0000,23.40000,23.45000,23.00000,23.10000,157000
05/15/2008,0000,23.10000,23.35000,22.85000,23.00000,193000
05/16/2008,0000,23.20000,23.55000,23.10000,23.10000,263000
05/19/2008,0000,23.30000,23.30000,23.05000,23.25000,160000
05/20/2008,0000,23.25000,23.30000,22.80000,22.80000,282000
05/21/2008,0000,22.65000,22.90000,22.65000,22.80000,141000
05/22/2008,0000,22.80000,23.25000,22.40000,23.00000,171000
05/23/2008,0000,22.70000,23.20000,21.40000,22.15000,262000
05/26/2008,0000,22.15000,22.90000,20.80000,20.80000,138000
05/27/2008,0000,20.70000,21.10000,20.20000,20.80000,155000
05/28/2008,0000,21.00000,21.00000,20.55000,20.55000,103000
05/29/2008,0000,20.55000,20.85000,20.05000,20.20000,190000
05/30/2008,0000,20.20000,20.30000,19.50000,19.80000,129000
06/02/2008,0000,19.80000,20.15000,19.80000,20.00000,101000
06/03/2008,0000,19.90000,20.15000,19.40000,19.50000,46000
06/04/2008,0000,19.50000,20.40000,19.50000,20.40000,225000
06/05/2008,0000,20.30000,20.75000,20.00000,20.50000,86000
06/06/2008,0000,20.80000,20.80000,20.40000,20.50000,80000
06/10/2008,0000,20.00000,20.20000,19.50000,19.50000,69000
06/11/2008,0000,19.50000,19.50000,19.15000,19.15000,80000
06/12/2008,0000,18.80000,18.80000,17.85000,18.30000,270000
06/13/2008,0000,18.00000,18.40000,17.60000,18.10000,91000
06/16/2008,0000,18.40000,18.60000,17.75000,17.85000,79000
06/17/2008,0000,17.90000,18.10000,17.60000,17.95000,68000
06/18/2008,0000,17.95000,18.90000,17.95000,18.30000,156000
06/19/2008,0000,18.30000,18.30000,18.00000,18.00000,51000
06/20/2008,0000,18.00000,18.90000,18.00000,18.10000,170000
06/23/2008,0000,18.10000,18.30000,17.65000,18.30000,96000
06/24/2008,0000,18.00000,18.40000,17.70000,17.80000,118000
06/25/2008,0000,17.15000,17.95000,17.15000,17.45000,117000
06/26/2008,0000,17.60000,17.95000,17.50000,17.60000,67000
06/27/2008,0000,16.40000,16.80000,16.40000,16.50000,370000
06/30/2008,0000,16.50000,16.50000,15.35000,15.35000,204000
07/01/2008,0000,15.00000,15.15000,14.30000,14.50000,407000
07/02/2008,0000,14.50000,15.15000,14.50000,15.00000,126000
07/03/2008,0000,14.70000,16.00000,14.60000,16.00000,87000
07/04/2008,0000,16.30000,16.30000,15.50000,15.50000,75000
07/07/2008,0000,15.60000,16.00000,15.50000,15.75000,43000
07/08/2008,0000,15.75000,15.75000,15.25000,15.60000,28000
07/09/2008,0000,16.00000,16.30000,15.60000,15.95000,111000
07/10/2008,0000,15.60000,16.10000,15.60000,15.95000,63000
07/11/2008,0000,16.00000,16.50000,15.90000,16.50000,211000
07/14/2008,0000,16.20000,16.50000,16.20000,16.40000,37000
07/15/2008,0000,16.40000,16.40000,15.30000,15.30000,149000
07/16/2008,0000,15.00000,15.60000,14.60000,15.00000,85000
07/17/2008,0000,15.00000,15.55000,14.90000,15.55000,127000
07/18/2008,0000,15.55000,16.30000,15.00000,15.05000,151000
07/21/2008,0000,14.10000,14.90000,14.10000,14.90000,301000
07/22/2008,0000,14.95000,15.20000,14.60000,15.10000,198000
07/23/2008,0000,15.25000,15.80000,15.25000,15.75000,199000
07/24/2008,0000,15.95000,16.40000,15.80000,16.00000,126000
07/25/2008,0000,15.60000,15.95000,15.30000,15.95000,76000
07/29/2008,0000,15.30000,15.65000,15.05000,15.45000,108000
07/30/2008,0000,15.70000,15.70000,15.30000,15.30000,116000
07/31/2008,0000,15.30000,15.65000,15.20000,15.30000,45000
08/01/2008,0000,15.00000,15.20000,14.65000,14.95000,129000
08/04/2008,0000,14.95000,15.10000,14.10000,14.10000,104000
08/05/2008,0000,14.50000,14.50000,13.95000,14.00000,109000
08/06/2008,0000,14.40000,14.95000,14.40000,14.80000,180000
08/07/2008,0000,14.80000,15.25000,14.80000,15.00000,85000
08/08/2008,0000,15.10000,15.70000,15.10000,15.45000,117000
08/11/2008,0000,15.90000,15.90000,15.05000,15.80000,292000
08/12/2008,0000,15.80000,16.30000,15.65000,15.85000,226000
08/13/2008,0000,16.00000,16.30000,15.65000,16.30000,212000
08/14/2008,0000,16.10000,16.35000,16.05000,16.15000,111000
08/15/2008,0000,16.35000,16.35000,15.75000,16.20000,123000
08/18/2008,0000,16.00000,16.10000,15.15000,15.35000,105000
08/19/2008,0000,15.20000,15.45000,15.20000,15.40000,29000
08/20/2008,0000,15.20000,15.30000,15.10000,15.20000,67000
08/21/2008,0000,15.20000,15.30000,15.00000,15.00000,90000
08/22/2008,0000,15.05000,15.40000,14.80000,15.30000,103000
08/25/2008,0000,15.80000,15.80000,15.30000,15.60000,134000
08/26/2008,0000,15.25000,15.60000,15.20000,15.60000,50000
08/27/2008,0000,15.55000,16.20000,15.55000,15.80000,92000
08/28/2008,0000,15.95000,16.90000,15.90000,16.45000,666000
08/29/2008,0000,16.70000,16.70000,16.10000,16.10000,126000
09/01/2008,0000,15.80000,15.80000,15.40000,15.80000,86000
09/02/2008,0000,15.40000,15.80000,15.30000,15.80000,21000
09/03/2008,0000,15.45000,15.60000,14.75000,14.80000,74000
09/04/2008,0000,14.80000,15.00000,14.00000,14.20000,143000
09/05/2008,0000,14.00000,14.20000,13.40000,14.10000,110000
09/08/2008,0000,14.45000,14.90000,14.45000,14.65000,91000
09/09/2008,0000,14.35000,14.40000,13.90000,14.40000,69000
09/10/2008,0000,14.00000,14.35000,14.00000,14.35000,56000
09/11/2008,0000,14.50000,14.50000,13.65000,13.75000,125000
09/12/2008,0000,13.90000,13.90000,13.30000,13.80000,151000
09/15/2008,0000,13.50000,13.50000,12.85000,12.85000,118000
09/16/2008,0000,12.05000,12.10000,12.00000,12.00000,180000
09/17/2008,0000,12.60000,12.70000,11.60000,12.10000,208000
09/18/2008,0000,11.35000,11.50000,11.30000,11.40000,155000
09/19/2008,0000,11.45000,12.15000,11.45000,12.05000,162000
09/22/2008,0000,12.70000,12.75000,12.20000,12.50000,149000
09/23/2008,0000,12.15000,12.95000,12.10000,12.80000,138000
09/24/2008,0000,12.45000,13.50000,12.45000,13.00000,202000
09/25/2008,0000,12.95000,13.05000,12.60000,12.75000,101000
09/26/2008,0000,12.50000,13.10000,12.20000,12.20000,120000
09/30/2008,0000,11.35000,11.65000,11.35000,11.60000,435000
10/01/2008,0000,11.90000,12.25000,11.75000,12.25000,85000
10/02/2008,0000,12.20000,12.45000,12.00000,12.20000,28000
10/03/2008,0000,12.20000,12.50000,11.90000,12.45000,43000
10/06/2008,0000,12.25000,12.25000,11.90000,11.90000,99000
10/07/2008,0000,11.80000,12.10000,11.70000,12.00000,170000
10/08/2008,0000,11.60000,11.60000,11.30000,11.40000,188000
10/09/2008,0000,11.30000,11.80000,11.30000,11.50000,124000
10/13/2008,0000,11.20000,11.20000,11.10000,11.10000,317000
10/14/2008,0000,11.85000,11.85000,11.65000,11.85000,93000
10/15/2008,0000,11.85000,11.85000,11.60000,11.85000,19000
10/16/2008,0000,11.45000,11.55000,11.45000,11.45000,260000
10/17/2008,0000,11.45000,11.60000,11.30000,11.30000,59000
10/20/2008,0000,11.20000,11.50000,11.10000,11.50000,99000
10/21/2008,0000,11.85000,11.85000,11.50000,11.65000,19000
10/22/2008,0000,11.50000,11.65000,11.30000,11.30000,37000
10/23/2008,0000,10.95000,11.25000,10.95000,11.00000,67000
10/24/2008,0000,10.80000,11.15000,10.65000,10.65000,201000
10/27/2008,0000,10.05000,10.50000,9.91000,9.91000,73000
10/28/2008,0000,9.22000,9.86000,9.22000,9.85000,148000
10/29/2008,0000,10.05000,10.30000,9.85000,9.90000,63000
10/30/2008,0000,9.90000,10.55000,9.90000,10.55000,29000
10/31/2008,0000,10.55000,11.10000,10.50000,11.00000,21000
11/03/2008,0000,10.50000,10.90000,10.40000,10.55000,61000
11/04/2008,0000,10.40000,10.85000,10.25000,10.45000,41000
11/05/2008,0000,10.50000,10.85000,10.50000,10.65000,66000
11/06/2008,0000,10.20000,10.45000,10.10000,10.15000,50000
11/07/2008,0000,9.90000,10.50000,9.90000,10.50000,45000
11/10/2008,0000,10.50000,10.55000,10.05000,10.45000,44000
11/11/2008,0000,10.10000,10.20000,9.74000,10.20000,41000
11/12/2008,0000,9.90000,10.25000,9.90000,10.15000,13000
11/13/2008,0000,9.80000,9.80000,9.44000,9.44000,59000
11/14/2008,0000,9.44000,9.95000,9.44000,9.85000,73000
11/17/2008,0000,9.34000,9.66000,9.30000,9.66000,164000
11/18/2008,0000,9.30000,9.37000,9.05000,9.05000,189000
11/19/2008,0000,9.30000,9.30000,9.20000,9.29000,99000
11/20/2008,0000,9.00000,9.20000,9.00000,9.18000,47000
11/21/2008,0000,8.92000,9.44000,8.60000,9.41000,125000
11/24/2008,0000,9.12000,9.48000,9.12000,9.40000,16000
11/25/2008,0000,9.60000,9.60000,9.17000,9.32000,14000
11/26/2008,0000,9.11000,9.20000,9.00000,9.19000,90000
11/27/2008,0000,9.21000,9.61000,9.21000,9.55000,90000
11/28/2008,0000,9.54000,9.54000,9.29000,9.30000,62000
12/01/2008,0000,9.30000,9.40000,9.20000,9.20000,57000
12/02/2008,0000,8.80000,9.00000,8.80000,8.90000,57000
12/03/2008,0000,8.75000,8.80000,8.53000,8.61000,79000
12/04/2008,0000,8.80000,8.80000,8.52000,8.79000,29000
12/05/2008,0000,8.25000,8.70000,8.20000,8.50000,44000
12/08/2008,0000,8.99000,8.99000,8.57000,8.95000,42000
12/09/2008,0000,9.30000,9.30000,8.90000,9.08000,42000
12/10/2008,0000,9.14000,9.35000,9.07000,9.30000,122000
12/11/2008,0000,9.10000,9.95000,9.10000,9.94000,199000
12/12/2008,0000,9.70000,10.00000,9.40000,9.41000,166000
12/15/2008,0000,9.59000,9.92000,9.59000,9.92000,129000
12/16/2008,0000,9.68000,9.89000,9.68000,9.89000,60000
12/17/2008,0000,10.00000,10.10000,9.83000,9.89000,54000
12/18/2008,0000,9.59000,9.88000,9.59000,9.88000,13000
12/19/2008,0000,9.80000,9.97000,9.60000,9.91000,101000
12/22/2008,0000,9.90000,9.90000,9.60000,9.60000,30000
12/23/2008,0000,9.40000,9.58000,9.10000,9.58000,44000
12/24/2008,0000,9.01000,9.50000,9.01000,9.50000,56000
12/25/2008,0000,9.15000,9.49000,9.14000,9.49000,20000
12/26/2008,0000,9.49000,9.49000,9.49000,9.49000,5000
12/29/2008,0000,9.49000,9.49000,9.14000,9.20000,13000
12/30/2008,0000,9.20000,9.45000,9.15000,9.45000,47000
12/31/2008,0000,9.23000,9.45000,9.23000,9.45000,33000
01/05/2009,0000,9.68000,9.70000,9.60000,9.68000,34000
01/06/2009,0000,9.83000,9.83000,9.54000,9.80000,43000
01/07/2009,0000,9.80000,10.25000,9.79000,10.00000,134000
01/08/2009,0000,9.80000,9.80000,9.50000,9.60000,27000
01/09/2009,0000,9.35000,9.60000,9.35000,9.60000,18000
01/12/2009,0000,9.55000,9.95000,9.55000,9.95000,8000
01/13/2009,0000,9.79000,9.90000,9.56000,9.90000,35000
01/14/2009,0000,9.85000,9.89000,9.70000,9.75000,23000
01/15/2009,0000,9.65000,9.78000,9.30000,9.73000,66000
01/16/2009,0000,9.50000,9.71000,9.10000,9.35000,91000
01/19/2009,0000,9.30000,9.50000,9.20000,9.45000,22000
01/20/2009,0000,9.18000,9.18000,9.17000,9.17000,9000
01/21/2009,0000,9.00000,9.00000,8.55000,9.00000,111000
02/02/2009,0000,9.15000,9.15000,9.15000,9.15000,2000
02/03/2009,0000,9.05000,9.79000,9.03000,9.60000,86000
02/04/2009,0000,9.80000,9.80000,9.40000,9.59000,68000
02/05/2009,0000,9.57000,9.57000,9.23000,9.24000,22000
02/06/2009,0000,9.32000,9.55000,9.31000,9.53000,27000
02/09/2009,0000,9.55000,9.58000,9.40000,9.55000,109000
02/10/2009,0000,9.70000,9.70000,9.40000,9.42000,86000
02/11/2009,0000,9.30000,9.49000,9.30000,9.49000,26000
02/12/2009,0000,9.31000,9.49000,9.15000,9.15000,20000
02/13/2009,0000,9.15000,9.52000,9.05000,9.52000,78000
02/16/2009,0000,9.63000,9.70000,9.52000,9.65000,27000
02/17/2009,0000,9.67000,9.70000,9.48000,9.48000,46000
02/18/2009,0000,9.15000,9.35000,9.15000,9.22000,42000
02/19/2009,0000,9.22000,9.43000,9.13000,9.36000,74000
02/20/2009,0000,9.22000,9.22000,9.14000,9.20000,37000
02/23/2009,0000,9.23000,9.35000,9.23000,9.34000,13000
02/24/2009,0000,9.30000,9.43000,9.15000,9.30000,33000
02/25/2009,0000,9.31000,9.52000,9.31000,9.44000,47000
02/26/2009,0000,9.22000,9.54000,9.22000,9.42000,47000
02/27/2009,0000,9.48000,10.05000,9.40000,10.05000,463000
03/02/2009,0000,10.15000,10.50000,9.88000,10.10000,442000
03/03/2009,0000,9.81000,10.20000,9.81000,10.05000,140000
03/04/2009,0000,10.25000,10.75000,10.20000,10.60000,274000
03/05/2009,0000,10.70000,11.05000,10.00000,10.60000,258000
03/06/2009,0000,10.55000,10.70000,10.30000,10.60000,101000
03/09/2009,0000,10.60000,11.30000,10.45000,11.30000,605000
03/10/2009,0000,11.45000,12.05000,11.35000,11.95000,750000
03/11/2009,0000,12.15000,12.15000,11.40000,11.50000,517000
03/12/2009,0000,11.50000,11.90000,11.50000,11.75000,242000
03/13/2009,0000,12.00000,12.20000,11.60000,11.70000,281000
03/16/2009,0000,11.80000,11.90000,11.65000,11.80000,191000
03/17/2009,0000,11.55000,11.75000,11.40000,11.60000,120000
03/18/2009,0000,11.70000,11.80000,11.40000,11.50000,197000
03/19/2009,0000,11.40000,11.75000,11.30000,11.30000,336000
03/20/2009,0000,11.30000,11.70000,11.30000,11.40000,126000
03/23/2009,0000,11.30000,11.70000,11.20000,11.65000,108000
03/24/2009,0000,12.00000,12.10000,11.70000,12.10000,222000
03/25/2009,0000,12.20000,12.90000,12.15000,12.90000,681000
03/26/2009,0000,12.70000,13.15000,12.60000,12.95000,299000
03/27/2009,0000,13.05000,13.50000,12.80000,13.00000,188000
03/30/2009,0000,12.95000,12.95000,12.40000,12.40000,253000
03/31/2009,0000,12.30000,12.90000,12.15000,12.90000,187000
04/01/2009,0000,12.80000,13.10000,12.75000,13.10000,346000
04/02/2009,0000,13.20000,13.25000,12.90000,13.25000,200000
04/03/2009,0000,13.45000,13.45000,12.95000,13.05000,203000
04/06/2009,0000,13.20000,13.20000,12.75000,12.95000,371000
04/07/2009,0000,13.00000,13.15000,12.90000,13.10000,247000
04/08/2009,0000,12.60000,13.10000,12.60000,12.90000,153000
04/09/2009,0000,13.10000,13.80000,13.10000,13.80000,446000
04/10/2009,0000,13.80000,14.00000,13.65000,13.75000,387000
04/13/2009,0000,13.75000,14.20000,13.75000,13.85000,210000
04/14/2009,0000,13.85000,14.25000,13.85000,14.05000,291000
04/15/2009,0000,14.10000,14.25000,13.95000,14.20000,284000
04/16/2009,0000,14.50000,14.75000,14.25000,14.50000,398000
04/17/2009,0000,14.60000,14.70000,13.50000,13.50000,607000
04/20/2009,0000,13.45000,13.50000,12.90000,13.20000,205000
04/21/2009,0000,12.95000,13.60000,12.95000,13.60000,158000
04/22/2009,0000,14.00000,14.00000,13.70000,14.00000,313000
04/23/2009,0000,14.00000,14.15000,13.70000,13.90000,147000
04/24/2009,0000,14.10000,14.40000,13.90000,14.25000,458000
04/27/2009,0000,14.70000,15.20000,14.70000,15.10000,1538000
04/28/2009,0000,15.10000,16.15000,15.00000,16.15000,1444000
04/29/2009,0000,16.90000,16.90000,15.05000,15.50000,1498000
04/30/2009,0000,15.00000,16.15000,15.00000,15.65000,1145000
05/04/2009,0000,15.85000,15.85000,15.10000,15.60000,639000
05/05/2009,0000,15.80000,15.85000,15.20000,15.30000,369000
05/06/2009,0000,15.30000,15.80000,15.30000,15.70000,377000
05/07/2009,0000,15.80000,16.00000,15.55000,15.70000,265000
05/08/2009,0000,15.70000,15.95000,15.45000,15.90000,225000
05/11/2009,0000,15.95000,16.60000,15.70000,16.60000,733000
05/12/2009,0000,16.95000,16.95000,16.05000,16.35000,558000
05/13/2009,0000,16.10000,16.40000,16.05000,16.30000,382000
05/14/2009,0000,15.80000,16.00000,15.55000,15.90000,223000
05/15/2009,0000,16.20000,16.20000,15.85000,16.00000,338000
05/18/2009,0000,16.00000,17.10000,16.00000,16.50000,934000
05/19/2009,0000,16.70000,17.00000,16.20000,16.20000,371000
05/20/2009,0000,15.90000,16.70000,15.90000,16.30000,344000
05/21/2009,0000,16.30000,16.65000,16.10000,16.30000,258000
05/22/2009,0000,16.30000,17.40000,16.30000,17.40000,619000
05/25/2009,0000,17.90000,18.10000,17.10000,17.10000,522000
05/26/2009,0000,17.10000,17.30000,16.30000,16.35000,327000
05/27/2009,0000,16.60000,16.60000,16.30000,16.40000,344000
06/01/2009,0000,16.00000,16.40000,15.90000,15.90000,372000
06/02/2009,0000,16.00000,16.20000,15.80000,15.95000,231000
06/03/2009,0000,15.85000,15.90000,15.60000,15.70000,136000
06/04/2009,0000,15.70000,15.80000,15.50000,15.80000,81000
06/05/2009,0000,16.45000,16.60000,16.10000,16.10000,242000
06/08/2009,0000,16.50000,16.50000,15.90000,15.90000,167000
06/09/2009,0000,15.90000,15.90000,15.00000,15.25000,242000
06/10/2009,0000,15.60000,15.60000,14.75000,14.85000,219000
06/11/2009,0000,14.85000,15.00000,14.85000,15.00000,91000
06/12/2009,0000,15.00000,15.40000,15.00000,15.20000,143000
06/15/2009,0000,15.20000,15.20000,14.15000,14.50000,234000
06/16/2009,0000,14.60000,14.60000,14.30000,14.50000,63000
06/17/2009,0000,14.75000,14.95000,14.50000,14.70000,60000
06/18/2009,0000,14.80000,14.80000,14.40000,14.40000,23000
06/19/2009,0000,14.20000,14.80000,14.20000,14.60000,74000
06/22/2009,0000,14.95000,15.30000,14.50000,15.25000,170000
06/23/2009,0000,14.75000,15.20000,14.75000,15.20000,66000
06/24/2009,0000,15.10000,15.55000,15.00000,15.30000,134000
06/25/2009,0000,15.00000,15.45000,15.00000,15.15000,49000
06/26/2009,0000,16.00000,16.00000,15.15000,15.30000,72000
06/29/2009,0000,15.30000,15.70000,15.15000,15.15000,28000
06/30/2009,0000,15.20000,15.45000,14.80000,15.45000,104000
07/01/2009,0000,15.40000,15.40000,15.05000,15.30000,29000
07/02/2009,0000,15.10000,15.40000,15.10000,15.40000,90000
07/03/2009,0000,15.05000,15.40000,15.05000,15.10000,54000
07/06/2009,0000,15.10000,15.20000,15.00000,15.00000,64000
07/07/2009,0000,15.10000,16.05000,15.05000,15.55000,408000
07/08/2009,0000,15.35000,15.45000,15.25000,15.45000,30000
07/09/2009,0000,15.65000,15.70000,15.45000,15.50000,118000
07/10/2009,0000,15.50000,16.10000,15.50000,16.00000,194000
07/13/2009,0000,16.00000,16.35000,15.50000,15.80000,120000
07/14/2009,0000,15.75000,15.95000,15.60000,15.95000,79000
07/15/2009,0000,16.00000,16.45000,16.00000,16.30000,420000
07/16/2009,0000,16.45000,16.65000,16.15000,16.30000,261000
07/17/2009,0000,16.40000,16.70000,16.20000,16.65000,329000
07/20/2009,0000,17.10000,17.65000,16.75000,17.40000,653000
07/21/2009,0000,17.30000,17.45000,17.00000,17.15000,332000
07/22/2009,0000,17.20000,17.40000,17.00000,17.20000,370000
07/23/2009,0000,17.20000,17.85000,17.10000,17.50000,429000
07/24/2009,0000,17.70000,17.70000,17.50000,17.55000,332000
07/27/2009,0000,17.65000,17.85000,17.65000,17.70000,354000
07/28/2009,0000,17.90000,18.45000,17.85000,18.15000,438000
07/29/2009,0000,18.30000,18.30000,17.80000,18.00000,381000
07/30/2009,0000,18.00000,18.00000,17.30000,17.80000,161000
07/31/2009,0000,18.00000,18.00000,17.70000,17.80000,218000
08/03/2009,0000,17.80000,18.20000,17.45000,17.85000,157000
08/04/2009,0000,17.85000,18.70000,17.80000,18.20000,461000
08/05/2009,0000,18.70000,18.70000,17.65000,18.10000,320000
08/06/2009,0000,18.10000,18.10000,17.60000,17.95000,247000
08/10/2009,0000,17.95000,18.00000,17.65000,17.90000,82000
08/11/2009,0000,17.60000,17.60000,17.05000,17.15000,362000
08/12/2009,0000,16.90000,17.25000,16.90000,17.10000,119000
08/13/2009,0000,17.15000,17.45000,17.15000,17.40000,150000
08/14/2009,0000,17.50000,17.70000,17.25000,17.35000,179000
08/17/2009,0000,17.20000,17.20000,16.20000,16.20000,393000
08/18/2009,0000,16.30000,16.50000,15.70000,15.85000,265000
08/19/2009,0000,15.90000,16.30000,15.90000,16.25000,42000
08/20/2009,0000,16.00000,16.35000,15.55000,16.25000,257000
08/21/2009,0000,16.30000,16.40000,16.00000,16.15000,112000
08/24/2009,0000,16.40000,16.75000,16.40000,16.55000,133000
08/25/2009,0000,16.90000,17.15000,16.60000,16.85000,301000
08/26/2009,0000,17.00000,17.70000,17.00000,17.25000,528000
08/27/2009,0000,17.50000,17.50000,16.85000,16.85000,273000
08/28/2009,0000,16.85000,17.10000,16.70000,16.80000,185000
08/31/2009,0000,17.30000,17.30000,16.60000,16.80000,223000
09/01/2009,0000,16.60000,17.20000,16.60000,17.20000,342000
09/02/2009,0000,17.05000,17.40000,17.00000,17.25000,226000
09/03/2009,0000,17.25000,17.80000,17.25000,17.80000,520000
09/04/2009,0000,17.80000,18.20000,17.60000,17.95000,373000
09/07/2009,0000,18.50000,18.75000,18.15000,18.20000,501000
09/08/2009,0000,18.30000,18.35000,18.10000,18.25000,298000
09/09/2009,0000,18.25000,18.25000,17.80000,18.20000,292000
09/10/2009,0000,18.05000,18.05000,17.65000,17.65000,165000
09/11/2009,0000,17.55000,17.85000,17.50000,17.65000,249000
09/14/2009,0000,17.80000,17.85000,17.50000,17.75000,447000
09/15/2009,0000,17.80000,18.15000,17.75000,18.15000,604000
09/16/2009,0000,17.40000,17.75000,17.20000,17.30000,882000
09/17/2009,0000,17.50000,17.65000,17.15000,17.65000,871000
09/18/2009,0000,17.75000,18.15000,17.65000,17.95000,697000
09/21/2009,0000,18.50000,18.70000,18.20000,18.40000,611000
09/22/2009,0000,18.50000,18.50000,18.05000,18.15000,327000
09/23/2009,0000,18.30000,18.35000,17.45000,17.45000,472000
09/24/2009,0000,17.45000,17.70000,17.45000,17.60000,254000
09/25/2009,0000,17.60000,17.90000,17.20000,17.90000,307000
09/28/2009,0000,17.90000,19.15000,17.60000,19.15000,741000
09/29/2009,0000,19.85000,20.10000,18.80000,19.15000,805000
09/30/2009,0000,18.70000,19.90000,18.70000,19.50000,474000
10/01/2009,0000,19.50000,19.70000,19.00000,19.10000,431000
10/02/2009,0000,18.85000,18.95000,18.40000,18.50000,224000
10/05/2009,0000,18.45000,19.30000,18.45000,19.30000,270000
10/06/2009,0000,19.30000,19.45000,19.00000,19.30000,268000
10/07/2009,0000,20.00000,20.65000,19.60000,20.65000,1419000
10/08/2009,0000,21.30000,21.70000,20.00000,20.50000,1150000
10/09/2009,0000,20.70000,20.70000,19.80000,20.25000,387000
10/12/2009,0000,20.60000,20.60000,20.15000,20.30000,277000
10/13/2009,0000,19.70000,20.40000,19.70000,20.15000,296000
10/14/2009,0000,20.15000,20.60000,20.15000,20.30000,760000
10/15/2009,0000,20.55000,20.55000,19.80000,19.80000,403000
10/16/2009,0000,19.80000,20.10000,19.70000,19.75000,236000
10/19/2009,0000,19.70000,20.40000,19.70000,20.40000,334000
10/20/2009,0000,20.50000,20.50000,20.00000,20.20000,281000
10/21/2009,0000,20.20000,20.20000,19.75000,19.85000,298000
10/22/2009,0000,19.85000,20.20000,19.70000,19.80000,498000
10/23/2009,0000,20.00000,20.00000,19.65000,19.65000,263000
10/26/2009,0000,19.80000,19.90000,19.55000,19.65000,257000
10/27/2009,0000,19.65000,19.65000,19.05000,19.05000,291000
10/28/2009,0000,19.00000,19.10000,18.30000,18.40000,359000
10/29/2009,0000,18.10000,18.30000,17.15000,17.50000,438000
10/30/2009,0000,17.65000,18.00000,17.50000,17.95000,210000
11/02/2009,0000,17.45000,17.70000,17.35000,17.55000,196000
11/03/2009,0000,17.60000,17.90000,17.60000,17.90000,122000
11/04/2009,0000,18.00000,18.60000,18.00000,18.40000,133000
11/05/2009,0000,18.50000,18.50000,18.10000,18.20000,140000
11/06/2009,0000,18.25000,18.40000,18.10000,18.30000,159000
11/09/2009,0000,18.40000,18.40000,18.00000,18.30000,220000
11/10/2009,0000,18.70000,18.95000,18.60000,18.70000,275000
11/11/2009,0000,19.10000,19.20000,18.80000,19.10000,185000
11/12/2009,0000,19.15000,19.25000,18.95000,19.15000,199000
11/13/2009,0000,19.30000,19.30000,19.00000,19.15000,143000
11/16/2009,0000,19.30000,19.30000,18.85000,19.00000,205000
11/17/2009,0000,19.25000,19.25000,18.45000,18.65000,231000
11/18/2009,0000,18.70000,19.10000,18.30000,19.05000,272000
11/19/2009,0000,19.25000,19.90000,19.00000,19.50000,397000
11/20/2009,0000,19.05000,19.40000,19.05000,19.40000,156000
11/23/2009,0000,19.30000,19.90000,19.20000,19.70000,172000
11/24/2009,0000,19.70000,19.85000,19.50000,19.50000,224000
11/25/2009,0000,19.40000,20.30000,19.40000,19.80000,441000
11/26/2009,0000,19.85000,20.20000,19.65000,19.65000,339000
11/27/2009,0000,19.05000,19.50000,19.00000,19.05000,191000
11/30/2009,0000,18.35000,20.35000,18.35000,20.35000,377000
12/01/2009,0000,21.75000,21.75000,21.75000,21.75000,921000
12/02/2009,0000,23.25000,23.25000,22.10000,23.00000,4284000
12/03/2009,0000,23.00000,23.80000,22.70000,22.90000,2062000
12/04/2009,0000,22.90000,23.20000,22.00000,22.00000,971000
12/07/2009,0000,22.65000,23.30000,22.30000,23.30000,877000
12/08/2009,0000,23.30000,23.55000,22.60000,23.30000,802000
12/09/2009,0000,23.55000,24.90000,23.55000,24.90000,2844000
12/11/2009,0000,22.80000,23.45000,22.65000,23.10000,905000
12/14/2009,0000,23.60000,23.60000,23.00000,23.00000,481000
12/15/2009,0000,23.00000,23.90000,23.00000,23.50000,818000
12/16/2009,0000,23.80000,24.10000,23.50000,23.75000,472000
12/17/2009,0000,23.95000,24.30000,22.80000,23.00000,697000
12/18/2009,0000,22.80000,23.65000,22.60000,23.35000,374000
12/21/2009,0000,23.40000,23.60000,23.00000,23.15000,264000
12/22/2009,0000,23.50000,23.70000,23.00000,23.40000,364000
12/23/2009,0000,23.50000,23.60000,23.15000,23.35000,364000
12/25/2009,0000,23.30000,23.30000,23.05000,23.15000,261000
12/28/2009,0000,23.20000,24.00000,23.05000,23.40000,774000
12/29/2009,0000,23.90000,24.25000,23.40000,24.10000,723500
