DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.00000,26.00000,25.55000,25.60000,53000
04/03/2007,0000,25.80000,25.80000,25.60000,25.80000,69000
04/04/2007,0000,25.95000,26.00000,25.80000,25.90000,88000
04/09/2007,0000,26.10000,26.45000,25.90000,26.45000,172000
04/10/2007,0000,26.50000,26.50000,26.05000,26.45000,40000
04/11/2007,0000,26.35000,26.35000,26.15000,26.15000,117000
04/12/2007,0000,26.15000,26.35000,26.15000,26.30000,241000
04/13/2007,0000,26.20000,27.25000,26.20000,26.80000,229000
04/16/2007,0000,27.35000,27.35000,26.90000,26.95000,55000
04/17/2007,0000,27.00000,27.00000,26.80000,26.80000,73000
04/18/2007,0000,26.80000,26.80000,26.50000,26.50000,154000
04/19/2007,0000,26.80000,26.80000,26.50000,26.50000,47000
04/20/2007,0000,26.70000,27.00000,26.70000,26.70000,61000
04/23/2007,0000,26.70000,26.70000,26.65000,26.65000,30000
04/24/2007,0000,26.65000,26.65000,26.50000,26.50000,13000
04/26/2007,0000,26.50000,26.90000,26.50000,26.60000,110000
04/27/2007,0000,26.60000,26.70000,26.60000,26.60000,93000
04/30/2007,0000,26.20000,26.20000,26.00000,26.00000,53000
05/02/2007,0000,25.80000,26.30000,25.70000,26.30000,36000
05/03/2007,0000,26.30000,26.30000,25.70000,26.30000,75000
05/04/2007,0000,26.30000,26.30000,26.10000,26.30000,126000
05/07/2007,0000,26.30000,26.30000,26.10000,26.15000,37000
05/08/2007,0000,26.00000,26.15000,26.00000,26.05000,21000
05/09/2007,0000,26.00000,26.80000,26.00000,26.80000,62000
05/10/2007,0000,26.00000,26.60000,26.00000,26.20000,113000
05/11/2007,0000,26.05000,26.20000,26.05000,26.20000,13000
05/14/2007,0000,26.20000,26.60000,26.20000,26.60000,128000
05/15/2007,0000,26.50000,26.65000,26.20000,26.55000,41000
05/16/2007,0000,26.40000,26.60000,26.40000,26.45000,40000
05/17/2007,0000,26.40000,26.80000,26.40000,26.60000,50000
05/18/2007,0000,26.60000,26.60000,26.60000,26.60000,12000
05/21/2007,0000,26.60000,26.70000,26.60000,26.70000,47000
05/22/2007,0000,26.80000,26.80000,26.70000,26.70000,77000
05/23/2007,0000,26.50000,26.90000,26.50000,26.90000,29000
05/24/2007,0000,26.90000,26.90000,26.50000,26.50000,38000
05/25/2007,0000,26.40000,26.90000,26.30000,26.30000,34000
05/28/2007,0000,26.30000,26.30000,26.30000,26.30000,50000
05/29/2007,0000,26.30000,26.30000,26.30000,26.30000,32000
05/30/2007,0000,26.30000,26.30000,26.20000,26.30000,67000
05/31/2007,0000,26.30000,26.30000,26.10000,26.10000,27000
06/04/2007,0000,26.25000,26.25000,26.10000,26.10000,18000
06/05/2007,0000,26.30000,26.30000,26.05000,26.20000,60000
06/06/2007,0000,26.30000,26.35000,26.10000,26.10000,35000
06/07/2007,0000,26.10000,26.95000,26.10000,26.80000,33000
06/08/2007,0000,26.20000,26.25000,26.10000,26.25000,54000
06/11/2007,0000,26.30000,26.30000,26.00000,26.10000,37000
06/12/2007,0000,26.20000,26.30000,26.10000,26.30000,30000
06/13/2007,0000,26.30000,26.50000,26.20000,26.30000,33000
06/14/2007,0000,26.30000,26.40000,26.25000,26.30000,39000
06/15/2007,0000,26.35000,26.90000,26.35000,26.90000,264000
06/20/2007,0000,26.90000,26.90000,26.20000,26.90000,194000
06/21/2007,0000,26.70000,26.70000,26.30000,26.65000,415000
06/22/2007,0000,26.65000,26.90000,26.40000,26.85000,109000
06/25/2007,0000,27.00000,27.00000,26.70000,26.80000,159000
06/26/2007,0000,26.80000,27.00000,26.75000,26.80000,107000
06/27/2007,0000,26.85000,26.90000,26.80000,26.80000,77000
06/28/2007,0000,26.90000,26.90000,26.80000,26.80000,79000
06/29/2007,0000,26.90000,27.00000,26.85000,27.00000,266000
07/02/2007,0000,27.00000,27.00000,26.85000,27.00000,91000
07/03/2007,0000,27.00000,27.95000,27.00000,27.50000,247000
07/04/2007,0000,28.00000,28.00000,27.50000,27.80000,192000
07/05/2007,0000,28.00000,28.00000,27.50000,28.00000,204000
07/06/2007,0000,28.00000,28.50000,27.80000,28.45000,366000
07/09/2007,0000,28.60000,28.90000,28.25000,28.50000,309000
07/10/2007,0000,28.60000,28.70000,28.45000,28.50000,322000
07/11/2007,0000,28.50000,28.75000,28.45000,28.75000,284000
07/12/2007,0000,28.80000,29.55000,28.75000,29.50000,1104000
07/13/2007,0000,26.80000,26.80000,25.80000,26.10000,562000
07/17/2007,0000,25.50000,26.00000,25.50000,25.75000,89000
07/18/2007,0000,25.80000,26.30000,25.80000,26.20000,235000
07/19/2007,0000,26.30000,27.20000,26.25000,27.00000,230000
07/20/2007,0000,27.10000,27.10000,26.30000,26.80000,207000
07/23/2007,0000,26.90000,27.30000,26.70000,26.80000,91000
07/24/2007,0000,26.90000,27.10000,26.80000,26.90000,190000
07/25/2007,0000,26.80000,26.80000,26.20000,26.50000,121000
07/26/2007,0000,26.50000,26.55000,26.15000,26.50000,172000
07/27/2007,0000,26.40000,26.40000,25.85000,26.30000,89000
07/31/2007,0000,26.50000,26.50000,26.00000,26.30000,37000
08/01/2007,0000,26.45000,26.60000,26.30000,26.30000,80000
08/02/2007,0000,26.30000,26.50000,25.10000,25.50000,101000
08/03/2007,0000,26.15000,26.30000,25.80000,25.90000,48000
08/06/2007,0000,25.70000,25.70000,25.10000,25.10000,20000
08/07/2007,0000,25.30000,25.30000,25.10000,25.10000,125000
08/08/2007,0000,25.70000,25.70000,25.20000,25.45000,31000
08/09/2007,0000,25.50000,25.50000,25.30000,25.40000,24000
08/10/2007,0000,25.00000,25.10000,24.80000,24.80000,112000
08/14/2007,0000,24.90000,25.10000,24.85000,25.10000,23000
08/15/2007,0000,24.80000,24.80000,24.50000,24.55000,57000
08/16/2007,0000,24.30000,24.60000,24.05000,24.05000,60000
08/17/2007,0000,24.00000,24.20000,23.70000,23.95000,51000
08/20/2007,0000,24.00000,24.50000,24.00000,24.50000,93000
08/21/2007,0000,24.45000,25.00000,24.40000,24.40000,65000
08/22/2007,0000,24.50000,24.50000,24.20000,24.25000,23000
08/23/2007,0000,24.80000,24.95000,24.60000,24.85000,16000
08/24/2007,0000,25.00000,25.00000,24.80000,25.00000,45000
08/27/2007,0000,25.00000,25.00000,24.80000,24.95000,9000
08/28/2007,0000,24.90000,24.90000,24.80000,24.90000,29000
08/29/2007,0000,24.90000,25.15000,24.55000,24.60000,28000
08/30/2007,0000,24.90000,25.10000,24.85000,25.10000,18000
08/31/2007,0000,25.25000,25.25000,25.00000,25.00000,12000
09/03/2007,0000,26.50000,26.50000,25.55000,25.60000,61000
09/04/2007,0000,25.70000,25.70000,25.10000,25.60000,17000
09/05/2007,0000,25.20000,25.60000,25.20000,25.30000,37000
09/06/2007,0000,25.00000,25.30000,24.80000,25.00000,53000
09/07/2007,0000,25.00000,25.10000,24.80000,24.80000,128000
09/10/2007,0000,24.70000,25.00000,24.70000,24.90000,16000
09/11/2007,0000,25.00000,25.00000,25.00000,25.00000,15000
09/12/2007,0000,25.10000,25.10000,24.90000,24.90000,37000
09/13/2007,0000,24.85000,25.00000,24.70000,24.70000,51000
09/14/2007,0000,25.20000,25.20000,25.20000,25.20000,6000
09/17/2007,0000,25.30000,25.30000,25.00000,25.00000,31000
09/19/2007,0000,25.00000,25.00000,24.80000,24.80000,30000
09/20/2007,0000,25.00000,25.20000,24.80000,25.00000,81000
09/21/2007,0000,25.00000,25.00000,24.85000,25.00000,20000
09/26/2007,0000,25.20000,25.20000,25.00000,25.20000,23000
09/27/2007,0000,25.20000,25.20000,24.85000,24.85000,16000
09/28/2007,0000,24.85000,25.00000,24.85000,24.85000,9000
10/01/2007,0000,24.85000,25.00000,24.80000,24.80000,87000
10/02/2007,0000,24.85000,25.20000,24.80000,25.00000,171000
10/03/2007,0000,25.00000,25.00000,24.80000,24.85000,17000
10/04/2007,0000,24.85000,25.10000,24.85000,25.00000,54000
10/05/2007,0000,25.00000,25.00000,24.90000,25.00000,16000
10/08/2007,0000,25.00000,25.00000,24.85000,24.90000,11000
10/09/2007,0000,24.80000,25.20000,24.80000,25.10000,67000
10/11/2007,0000,25.00000,25.00000,25.00000,25.00000,44000
10/12/2007,0000,25.00000,25.00000,24.90000,24.90000,32000
10/15/2007,0000,24.80000,25.00000,24.80000,25.00000,15000
10/16/2007,0000,24.85000,24.95000,24.85000,24.85000,17000
10/17/2007,0000,25.00000,25.00000,24.90000,24.90000,20000
10/18/2007,0000,25.10000,25.15000,25.10000,25.15000,39000
10/19/2007,0000,25.20000,26.90000,25.20000,26.90000,457000
10/22/2007,0000,26.90000,27.50000,26.20000,26.90000,251000
10/23/2007,0000,26.90000,27.00000,26.70000,27.00000,92000
10/24/2007,0000,26.85000,26.95000,26.50000,26.95000,26000
10/25/2007,0000,26.55000,26.70000,26.30000,26.70000,23000
10/26/2007,0000,26.30000,26.65000,26.00000,26.65000,52000
10/29/2007,0000,26.80000,27.40000,26.80000,27.00000,111000
10/30/2007,0000,27.00000,27.30000,27.00000,27.20000,33000
10/31/2007,0000,27.25000,28.30000,27.25000,28.00000,266000
11/01/2007,0000,28.10000,28.20000,27.90000,28.00000,95000
11/02/2007,0000,27.90000,28.95000,27.80000,28.95000,137000
11/05/2007,0000,28.95000,28.95000,28.20000,28.45000,118000
11/06/2007,0000,28.30000,28.50000,28.10000,28.50000,114000
11/07/2007,0000,28.50000,28.95000,28.50000,28.90000,120000
11/08/2007,0000,28.80000,29.00000,28.20000,28.50000,153000
11/09/2007,0000,28.50000,28.70000,27.55000,28.70000,145000
11/12/2007,0000,28.70000,28.70000,26.70000,27.85000,176000
11/13/2007,0000,28.45000,28.45000,26.25000,26.25000,247000
11/14/2007,0000,26.40000,28.05000,26.40000,28.05000,203000
11/15/2007,0000,28.05000,28.50000,28.00000,28.40000,36000
11/16/2007,0000,28.25000,28.45000,28.25000,28.45000,20000
11/19/2007,0000,28.35000,28.45000,28.35000,28.35000,14000
11/20/2007,0000,28.35000,28.35000,27.05000,28.10000,36000
11/21/2007,0000,28.30000,28.30000,28.00000,28.30000,8000
11/22/2007,0000,28.40000,28.40000,28.30000,28.40000,49000
11/23/2007,0000,28.40000,28.60000,28.40000,28.40000,53000
11/26/2007,0000,28.20000,28.50000,28.20000,28.50000,3000
11/27/2007,0000,28.10000,28.50000,27.75000,28.40000,73000
11/28/2007,0000,28.50000,28.60000,27.90000,27.95000,60000
11/29/2007,0000,28.15000,28.20000,28.00000,28.20000,15000
11/30/2007,0000,28.15000,28.40000,28.15000,28.40000,6000
12/03/2007,0000,28.65000,28.65000,28.10000,28.40000,21000
12/04/2007,0000,28.10000,28.50000,28.10000,28.50000,4000
12/05/2007,0000,28.50000,28.50000,28.05000,28.45000,8000
12/06/2007,0000,28.40000,28.40000,28.15000,28.20000,5000
12/07/2007,0000,28.30000,28.45000,28.25000,28.25000,5000
12/10/2007,0000,28.20000,28.25000,28.10000,28.10000,9000
12/11/2007,0000,28.10000,28.35000,27.95000,28.30000,31000
12/12/2007,0000,28.65000,28.65000,28.25000,28.45000,11000
12/13/2007,0000,28.45000,28.45000,26.90000,26.90000,343000
12/14/2007,0000,26.95000,26.95000,26.70000,26.90000,105000
12/17/2007,0000,26.70000,26.80000,26.70000,26.80000,37000
12/18/2007,0000,26.80000,26.80000,26.15000,26.40000,35000
12/19/2007,0000,26.60000,27.00000,26.55000,26.80000,126000
12/20/2007,0000,26.50000,26.75000,26.50000,26.50000,400
12/21/2007,0000,26.80000,27.10000,26.20000,27.00000,459000
12/24/2007,0000,27.00000,27.00000,27.00000,27.00000,1000
12/25/2007,0000,27.80000,27.80000,27.00000,27.00000,17000
12/26/2007,0000,26.10000,26.80000,26.10000,26.50000,14000
12/27/2007,0000,26.80000,26.95000,26.80000,26.85000,12000
12/31/2007,0000,26.90000,27.45000,26.90000,27.10000,14000
01/02/2008,0000,27.30000,27.30000,27.10000,27.10000,11000
01/03/2008,0000,27.00000,27.20000,26.65000,27.10000,39000
01/04/2008,0000,27.00000,27.30000,27.00000,27.30000,38000
01/07/2008,0000,27.40000,27.40000,27.00000,27.10000,27000
01/08/2008,0000,27.00000,27.00000,26.80000,26.80000,9000
01/09/2008,0000,26.80000,27.10000,26.80000,27.10000,11000
01/10/2008,0000,27.50000,27.50000,27.00000,27.30000,55000
01/11/2008,0000,27.50000,28.20000,27.50000,28.00000,134000
01/14/2008,0000,28.00000,28.45000,28.00000,28.20000,148000
01/15/2008,0000,28.00000,28.70000,27.80000,28.40000,133000
01/16/2008,0000,28.50000,28.50000,27.50000,28.10000,56000
01/17/2008,0000,28.05000,28.10000,27.55000,28.00000,28000
01/18/2008,0000,28.00000,28.20000,28.00000,28.20000,3000
01/21/2008,0000,28.00000,28.60000,28.00000,28.60000,168000
01/22/2008,0000,28.00000,28.00000,27.50000,27.50000,60000
01/23/2008,0000,27.50000,27.90000,27.30000,27.40000,40000
01/24/2008,0000,27.10000,27.40000,27.10000,27.30000,32000
01/25/2008,0000,28.00000,28.10000,28.00000,28.00000,106000
01/28/2008,0000,28.20000,28.20000,27.90000,27.90000,130000
01/29/2008,0000,27.95000,28.00000,27.80000,28.00000,16000
01/30/2008,0000,28.00000,28.90000,27.90000,28.00000,68000
01/31/2008,0000,28.00000,28.50000,27.70000,28.10000,252000
02/01/2008,0000,30.05000,30.05000,30.05000,30.05000,486000
02/12/2008,0000,32.15000,32.15000,32.00000,32.15000,806000
02/13/2008,0000,34.40000,34.40000,33.25000,34.40000,1364000
02/14/2008,0000,34.00000,34.90000,32.65000,33.20000,1123000
02/15/2008,0000,33.20000,34.30000,32.60000,33.50000,557000
02/18/2008,0000,34.30000,35.80000,34.30000,35.80000,1995000
02/19/2008,0000,36.10000,36.60000,34.80000,34.90000,1077000
02/20/2008,0000,34.80000,34.80000,34.00000,34.35000,695000
02/21/2008,0000,34.95000,34.95000,34.10000,34.70000,408000
02/22/2008,0000,34.70000,34.70000,34.10000,34.30000,224000
02/25/2008,0000,34.80000,35.30000,34.35000,34.40000,698000
02/26/2008,0000,35.50000,35.50000,34.10000,34.40000,546000
02/27/2008,0000,34.60000,35.90000,34.00000,35.60000,783000
02/29/2008,0000,35.80000,37.35000,35.00000,36.50000,1055000
03/03/2008,0000,36.00000,36.50000,35.60000,36.30000,508000
03/04/2008,0000,36.50000,37.50000,35.80000,36.70000,906000
03/05/2008,0000,36.70000,36.80000,35.80000,36.10000,729000
03/06/2008,0000,36.20000,36.50000,35.80000,35.80000,430000
03/07/2008,0000,35.10000,35.80000,34.80000,34.90000,460000
03/10/2008,0000,34.90000,34.90000,34.00000,34.00000,594000
03/11/2008,0000,34.00000,35.00000,34.00000,34.60000,302000
03/12/2008,0000,35.60000,35.60000,34.40000,34.50000,231000
03/13/2008,0000,36.90000,36.90000,36.90000,36.90000,1600000
03/14/2008,0000,39.45000,39.45000,37.50000,38.00000,3122000
03/18/2008,0000,38.00000,38.30000,37.50000,38.00000,396000
03/19/2008,0000,39.00000,39.00000,38.00000,38.65000,1119000
03/20/2008,0000,38.90000,38.90000,38.10000,38.80000,645000
03/21/2008,0000,39.00000,39.45000,38.05000,38.80000,1657000
03/25/2008,0000,39.50000,39.50000,38.90000,39.00000,888000
03/26/2008,0000,38.95000,39.55000,38.95000,39.25000,833000
03/27/2008,0000,39.30000,39.35000,38.70000,39.20000,648000
03/28/2008,0000,39.30000,39.30000,39.00000,39.10000,327000
03/31/2008,0000,39.30000,39.40000,38.50000,39.00000,382000
04/01/2008,0000,39.10000,39.40000,38.55000,39.00000,418000
04/02/2008,0000,39.00000,39.10000,38.65000,38.90000,497000
04/03/2008,0000,39.10000,39.10000,38.80000,38.85000,518000
04/07/2008,0000,39.00000,39.15000,38.85000,39.10000,640000
04/08/2008,0000,39.20000,40.10000,39.20000,39.65000,1055000
04/09/2008,0000,40.00000,42.40000,39.85000,41.85000,3036000
04/10/2008,0000,41.85000,42.80000,41.00000,41.95000,1730000
04/11/2008,0000,42.40000,42.40000,41.60000,42.00000,777000
04/14/2008,0000,42.00000,44.00000,41.80000,42.80000,1050000
04/15/2008,0000,43.90000,43.90000,42.75000,42.95000,700000
04/16/2008,0000,43.60000,43.60000,42.50000,42.95000,814000
04/17/2008,0000,43.50000,43.50000,42.00000,42.15000,1085000
04/18/2008,0000,42.10000,42.60000,42.00000,42.20000,486000
04/21/2008,0000,42.00000,42.50000,41.85000,42.00000,763000
04/22/2008,0000,42.00000,42.20000,40.80000,42.00000,642000
04/23/2008,0000,42.00000,42.00000,41.20000,41.90000,410000
04/24/2008,0000,41.90000,42.20000,41.60000,41.80000,497000
04/25/2008,0000,41.90000,41.90000,41.40000,41.60000,440000
04/28/2008,0000,41.60000,41.80000,41.25000,41.45000,318000
04/29/2008,0000,41.45000,41.45000,40.40000,41.00000,849000
04/30/2008,0000,41.00000,41.20000,40.40000,40.90000,391000
05/02/2008,0000,40.70000,40.95000,40.40000,40.40000,607000
05/05/2008,0000,40.40000,40.50000,40.05000,40.10000,446000
05/06/2008,0000,40.10000,40.70000,40.00000,40.70000,544000
05/07/2008,0000,40.70000,41.40000,40.70000,40.85000,289000
05/08/2008,0000,40.90000,41.50000,40.70000,41.50000,205000
05/09/2008,0000,41.50000,41.50000,41.10000,41.25000,291000
05/12/2008,0000,41.25000,41.25000,41.10000,41.20000,469000
05/13/2008,0000,41.20000,41.20000,40.90000,41.00000,394000
05/14/2008,0000,40.20000,41.30000,40.20000,41.20000,311000
05/15/2008,0000,41.20000,41.30000,40.90000,41.00000,369000
05/16/2008,0000,41.00000,41.10000,40.80000,40.90000,385000
05/19/2008,0000,41.10000,41.10000,40.85000,41.00000,252000
05/20/2008,0000,41.20000,41.20000,40.60000,40.80000,195000
05/21/2008,0000,41.00000,41.00000,40.15000,40.40000,242000
05/22/2008,0000,40.00000,40.50000,40.00000,40.50000,123000
05/23/2008,0000,40.60000,41.10000,40.60000,40.70000,302000
05/26/2008,0000,41.00000,41.30000,41.00000,41.00000,692000
05/27/2008,0000,41.00000,41.10000,40.80000,41.00000,289000
05/28/2008,0000,41.00000,41.10000,40.80000,40.95000,169000
05/29/2008,0000,41.00000,41.00000,40.80000,40.85000,255000
05/30/2008,0000,41.00000,41.00000,40.20000,40.35000,286000
06/02/2008,0000,40.50000,40.50000,40.35000,40.40000,181000
06/03/2008,0000,41.00000,41.00000,40.60000,40.60000,302000
06/04/2008,0000,40.50000,40.80000,40.40000,40.50000,165000
06/05/2008,0000,40.50000,40.50000,40.10000,40.45000,234000
06/06/2008,0000,40.70000,40.70000,40.45000,40.50000,133000
06/10/2008,0000,40.40000,40.40000,39.85000,39.85000,247000
06/11/2008,0000,39.90000,40.00000,38.90000,38.90000,339000
06/12/2008,0000,38.80000,38.80000,36.20000,36.60000,683000
06/13/2008,0000,36.60000,38.00000,36.60000,37.55000,212000
06/16/2008,0000,38.00000,39.20000,38.00000,38.90000,287000
06/17/2008,0000,38.90000,38.90000,38.00000,38.85000,74000
06/18/2008,0000,38.80000,39.00000,38.60000,38.90000,101000
06/19/2008,0000,38.80000,39.10000,38.55000,39.00000,138000
06/20/2008,0000,39.00000,39.00000,38.50000,38.50000,159000
06/23/2008,0000,37.50000,38.40000,37.50000,37.60000,136000
06/24/2008,0000,37.60000,38.00000,37.10000,37.10000,153000
06/25/2008,0000,37.10000,37.80000,37.10000,37.70000,109000
06/26/2008,0000,39.00000,39.00000,38.00000,38.50000,133000
06/27/2008,0000,37.20000,38.25000,37.20000,37.80000,139000
06/30/2008,0000,38.00000,38.70000,37.20000,37.20000,59000
07/01/2008,0000,37.60000,37.70000,35.10000,35.30000,276000
07/02/2008,0000,35.95000,36.45000,35.30000,35.85000,84000
07/03/2008,0000,36.00000,36.20000,35.40000,36.20000,83000
07/04/2008,0000,36.20000,36.80000,36.00000,36.00000,125000
07/07/2008,0000,36.00000,36.00000,35.00000,35.30000,250000
07/08/2008,0000,35.30000,35.70000,35.00000,35.00000,199000
07/09/2008,0000,35.70000,35.80000,35.30000,35.40000,101000
07/10/2008,0000,35.00000,35.50000,35.00000,35.20000,102000
07/11/2008,0000,35.20000,36.00000,35.20000,36.00000,130000
07/14/2008,0000,35.80000,36.10000,35.70000,36.10000,141000
07/15/2008,0000,36.10000,36.40000,35.80000,35.90000,224000
07/16/2008,0000,35.50000,36.10000,35.50000,35.60000,166000
07/17/2008,0000,35.80000,36.20000,35.65000,36.20000,158000
07/18/2008,0000,36.20000,36.70000,36.20000,36.30000,535000
07/21/2008,0000,36.50000,37.50000,36.40000,37.00000,1191000
07/22/2008,0000,31.20000,31.90000,30.10000,30.50000,428000
07/23/2008,0000,30.50000,30.50000,29.00000,29.30000,411000
07/24/2008,0000,29.30000,29.30000,27.90000,28.00000,590000
07/25/2008,0000,27.50000,27.60000,27.00000,27.00000,319000
07/29/2008,0000,26.50000,26.80000,26.10000,26.15000,153000
07/30/2008,0000,26.20000,26.80000,26.20000,26.30000,146000
07/31/2008,0000,26.70000,26.70000,26.00000,26.10000,124000
08/01/2008,0000,26.00000,26.25000,25.80000,26.00000,173000
08/04/2008,0000,26.00000,26.00000,25.00000,25.00000,198000
08/05/2008,0000,25.10000,25.45000,24.00000,24.00000,193000
08/06/2008,0000,24.30000,24.35000,23.60000,23.60000,183000
08/07/2008,0000,23.60000,24.00000,23.60000,24.00000,148000
08/08/2008,0000,24.00000,24.20000,23.60000,24.20000,113000
08/11/2008,0000,24.50000,25.85000,24.35000,25.85000,156000
08/12/2008,0000,27.65000,27.65000,26.05000,26.70000,233000
08/13/2008,0000,27.00000,27.00000,26.10000,26.40000,106000
08/14/2008,0000,26.30000,26.30000,25.90000,26.05000,80000
08/15/2008,0000,26.00000,26.10000,26.00000,26.00000,71000
08/18/2008,0000,26.00000,26.00000,25.00000,25.00000,50000
08/19/2008,0000,25.00000,25.30000,24.95000,25.30000,77000
08/20/2008,0000,25.05000,25.50000,24.80000,25.50000,50000
08/21/2008,0000,25.60000,25.60000,25.30000,25.50000,63000
08/22/2008,0000,25.50000,25.75000,25.50000,25.50000,59000
08/25/2008,0000,26.00000,26.00000,25.50000,25.60000,49000
08/26/2008,0000,25.50000,25.60000,25.10000,25.30000,63000
08/27/2008,0000,25.10000,25.60000,25.10000,25.35000,70000
08/28/2008,0000,25.50000,25.50000,25.00000,25.05000,61000
08/29/2008,0000,25.05000,25.45000,25.05000,25.40000,9000
09/01/2008,0000,25.00000,25.20000,24.80000,24.90000,36000
09/02/2008,0000,24.85000,25.20000,24.70000,24.75000,59000
09/03/2008,0000,24.80000,24.95000,24.50000,24.50000,83000
09/04/2008,0000,24.10000,24.50000,24.05000,24.05000,121000
09/05/2008,0000,24.00000,24.10000,23.55000,23.80000,157000
09/08/2008,0000,23.80000,24.60000,23.80000,24.30000,88000
09/09/2008,0000,24.30000,24.30000,23.00000,23.00000,64000
09/10/2008,0000,22.80000,23.60000,22.80000,23.00000,93000
09/11/2008,0000,23.00000,24.00000,23.00000,23.10000,90000
09/12/2008,0000,23.20000,23.50000,23.20000,23.25000,34000
09/15/2008,0000,23.20000,23.20000,21.85000,22.30000,148000
09/16/2008,0000,21.50000,21.90000,20.75000,20.75000,258000
09/17/2008,0000,20.85000,21.90000,20.75000,20.95000,115000
09/18/2008,0000,20.75000,20.75000,19.50000,19.50000,183000
09/19/2008,0000,19.80000,20.60000,19.80000,20.30000,62000
09/22/2008,0000,21.65000,21.65000,20.45000,21.00000,55000
09/23/2008,0000,20.50000,20.90000,20.00000,20.80000,54000
09/24/2008,0000,20.40000,20.80000,20.30000,20.60000,33000
09/25/2008,0000,20.80000,22.00000,20.60000,22.00000,218000
09/26/2008,0000,22.50000,22.50000,20.90000,20.90000,66000
09/30/2008,0000,19.45000,20.00000,19.45000,19.85000,72000
10/01/2008,0000,20.20000,20.50000,20.20000,20.50000,15000
10/02/2008,0000,20.50000,21.00000,20.20000,20.30000,46000
10/03/2008,0000,20.50000,20.70000,20.30000,20.70000,14000
10/06/2008,0000,20.50000,20.50000,20.30000,20.30000,36000
10/07/2008,0000,20.00000,20.30000,20.00000,20.10000,62000
10/08/2008,0000,20.50000,20.50000,19.40000,19.50000,108000
10/09/2008,0000,19.50000,19.55000,19.10000,19.25000,73000
10/13/2008,0000,18.60000,18.60000,18.60000,18.60000,112000
10/14/2008,0000,19.80000,19.90000,18.65000,19.15000,58000
10/15/2008,0000,19.15000,19.20000,18.90000,18.90000,19000
10/16/2008,0000,18.50000,18.60000,18.25000,18.35000,57000
10/17/2008,0000,18.20000,18.35000,18.20000,18.20000,37000
10/20/2008,0000,17.90000,17.90000,17.60000,17.80000,77000
10/21/2008,0000,17.80000,18.95000,17.80000,18.95000,154000
10/22/2008,0000,18.30000,18.95000,18.30000,18.90000,49000
10/23/2008,0000,18.90000,18.90000,18.40000,18.40000,40000
10/24/2008,0000,17.95000,18.00000,17.80000,17.90000,87000
10/27/2008,0000,16.65000,16.90000,16.65000,16.65000,158000
10/28/2008,0000,15.50000,16.50000,15.50000,16.50000,64000
10/29/2008,0000,17.50000,17.50000,16.70000,16.80000,56000
10/30/2008,0000,17.30000,17.95000,17.30000,17.75000,134000
10/31/2008,0000,17.75000,18.50000,17.50000,18.00000,67000
11/03/2008,0000,17.60000,18.30000,17.60000,17.80000,61000
11/04/2008,0000,17.80000,18.00000,17.60000,18.00000,51000
11/05/2008,0000,18.30000,18.30000,18.00000,18.10000,111000
11/06/2008,0000,17.80000,17.90000,17.50000,17.50000,30000
11/07/2008,0000,17.00000,18.00000,17.00000,18.00000,41000
11/10/2008,0000,17.00000,18.00000,17.00000,17.50000,26000
11/11/2008,0000,17.50000,17.50000,16.45000,16.50000,97000
11/12/2008,0000,16.70000,17.20000,16.70000,17.00000,38000
11/13/2008,0000,16.35000,16.90000,16.00000,16.80000,16000
11/14/2008,0000,17.30000,17.40000,16.20000,16.95000,57000
11/17/2008,0000,16.50000,17.00000,16.50000,16.60000,21000
11/18/2008,0000,16.50000,16.60000,16.50000,16.50000,53000
11/19/2008,0000,16.80000,16.80000,16.50000,16.70000,18000
11/20/2008,0000,16.00000,16.75000,16.00000,16.70000,8000
11/21/2008,0000,16.40000,16.80000,16.20000,16.50000,37000
11/24/2008,0000,16.50000,17.00000,16.30000,16.50000,52000
11/25/2008,0000,16.60000,16.95000,16.50000,16.90000,63000
11/26/2008,0000,16.60000,16.90000,16.60000,16.85000,12000
11/27/2008,0000,17.20000,17.50000,17.20000,17.35000,65000
11/28/2008,0000,17.00000,17.20000,16.90000,17.10000,12000
12/01/2008,0000,17.30000,17.30000,17.15000,17.30000,46000
12/02/2008,0000,17.30000,17.30000,16.60000,16.60000,22000
12/03/2008,0000,17.00000,17.00000,16.90000,16.90000,26000
12/04/2008,0000,16.75000,16.75000,16.75000,16.75000,9000
12/05/2008,0000,16.05000,16.85000,16.05000,16.85000,21000
12/08/2008,0000,16.20000,17.40000,16.20000,17.25000,40000
12/09/2008,0000,17.25000,17.30000,17.05000,17.15000,38000
12/10/2008,0000,17.25000,17.60000,17.25000,17.35000,42000
12/11/2008,0000,17.40000,18.00000,17.15000,17.50000,84000
12/12/2008,0000,17.60000,17.70000,17.10000,17.10000,20000
12/15/2008,0000,17.55000,17.70000,17.40000,17.50000,24000
12/16/2008,0000,17.60000,17.60000,17.30000,17.30000,23000
12/17/2008,0000,17.25000,18.50000,17.25000,18.10000,498000
12/18/2008,0000,18.00000,18.00000,17.50000,17.70000,25000
12/19/2008,0000,17.75000,17.75000,17.60000,17.70000,19000
12/22/2008,0000,17.70000,17.70000,17.10000,17.20000,24000
12/23/2008,0000,16.20000,17.00000,16.20000,16.55000,115000
12/24/2008,0000,16.25000,16.95000,16.25000,16.90000,19000
12/25/2008,0000,16.70000,16.80000,16.70000,16.70000,18000
12/26/2008,0000,16.80000,17.00000,16.80000,17.00000,6000
12/29/2008,0000,16.75000,17.35000,16.75000,17.35000,10000
12/30/2008,0000,17.30000,17.35000,17.00000,17.35000,48000
12/31/2008,0000,17.30000,17.35000,17.05000,17.10000,22000
01/05/2009,0000,16.30000,17.50000,16.30000,17.30000,58000
01/06/2009,0000,17.30000,17.30000,16.80000,17.05000,137000
01/07/2009,0000,17.35000,17.35000,17.15000,17.15000,26000
01/08/2009,0000,17.00000,17.25000,17.00000,17.20000,55000
01/09/2009,0000,17.15000,17.30000,17.15000,17.15000,32000
01/12/2009,0000,17.35000,17.35000,17.25000,17.35000,33000
01/13/2009,0000,17.25000,17.25000,17.00000,17.10000,86000
01/14/2009,0000,17.10000,17.50000,17.10000,17.20000,39000
01/15/2009,0000,17.10000,17.20000,17.10000,17.15000,47000
01/16/2009,0000,17.20000,17.20000,17.15000,17.20000,15000
01/19/2009,0000,17.40000,17.40000,17.30000,17.35000,25000
01/20/2009,0000,17.30000,17.35000,17.15000,17.15000,30000
01/21/2009,0000,17.10000,17.55000,17.10000,17.30000,25000
02/02/2009,0000,18.10000,18.10000,17.65000,17.90000,59000
02/03/2009,0000,18.10000,18.50000,17.95000,18.05000,52000
02/04/2009,0000,18.10000,18.30000,18.10000,18.25000,29000
02/05/2009,0000,18.00000,18.00000,17.95000,18.00000,12000
02/06/2009,0000,17.85000,18.35000,17.85000,17.95000,54000
02/09/2009,0000,18.00000,18.20000,18.00000,18.00000,23000
02/10/2009,0000,18.00000,18.30000,18.00000,18.05000,22000
02/11/2009,0000,18.00000,18.00000,17.95000,18.00000,24000
02/12/2009,0000,18.10000,18.20000,17.95000,18.00000,31000
02/13/2009,0000,18.00000,18.10000,17.95000,18.10000,22000
02/16/2009,0000,17.35000,18.00000,17.35000,18.00000,29000
02/17/2009,0000,18.00000,18.05000,18.00000,18.00000,23000
02/18/2009,0000,17.95000,18.00000,17.95000,18.00000,19000
02/19/2009,0000,18.00000,18.20000,18.00000,18.20000,41000
02/20/2009,0000,18.20000,18.30000,18.10000,18.10000,15000
02/23/2009,0000,18.00000,18.10000,18.00000,18.10000,18000
02/24/2009,0000,18.00000,18.20000,17.90000,18.10000,16000
02/25/2009,0000,18.00000,18.20000,17.95000,18.10000,51000
02/26/2009,0000,18.20000,18.20000,17.95000,18.00000,28000
02/27/2009,0000,18.00000,18.15000,17.95000,18.15000,49000
03/02/2009,0000,18.05000,18.05000,18.00000,18.00000,22000
03/03/2009,0000,17.90000,18.00000,17.90000,18.00000,26000
03/04/2009,0000,18.00000,18.00000,18.00000,18.00000,42000
03/05/2009,0000,18.20000,18.25000,18.05000,18.20000,34000
03/06/2009,0000,18.25000,18.25000,18.10000,18.10000,25000
03/09/2009,0000,18.20000,18.20000,18.00000,18.10000,23000
03/10/2009,0000,18.10000,18.20000,18.10000,18.20000,26000
03/11/2009,0000,18.25000,18.45000,18.20000,18.40000,34000
03/12/2009,0000,18.50000,18.70000,18.40000,18.40000,45000
03/13/2009,0000,18.40000,19.40000,18.40000,18.80000,83000
03/16/2009,0000,19.00000,19.30000,18.95000,19.20000,54000
03/17/2009,0000,19.20000,19.50000,19.00000,19.30000,42000
03/18/2009,0000,19.40000,19.40000,19.00000,19.10000,106000
03/19/2009,0000,19.10000,19.40000,19.10000,19.15000,51000
03/20/2009,0000,19.30000,19.60000,19.30000,19.55000,128000
03/23/2009,0000,19.55000,19.60000,18.40000,19.20000,210000
03/24/2009,0000,19.30000,19.55000,19.25000,19.35000,62000
03/25/2009,0000,19.35000,19.60000,19.30000,19.40000,48000
03/26/2009,0000,19.60000,19.60000,19.30000,19.55000,95000
03/27/2009,0000,19.60000,20.15000,19.60000,19.90000,112000
03/30/2009,0000,19.90000,19.90000,19.50000,19.50000,101000
03/31/2009,0000,19.40000,19.50000,19.40000,19.50000,40000
04/01/2009,0000,19.90000,19.90000,19.60000,19.85000,60000
04/02/2009,0000,19.85000,20.75000,19.85000,20.65000,184000
04/03/2009,0000,21.00000,21.30000,20.70000,20.85000,137000
04/06/2009,0000,21.30000,21.75000,21.10000,21.75000,109000
04/07/2009,0000,21.75000,21.75000,21.20000,21.50000,78000
04/08/2009,0000,20.95000,21.10000,20.95000,20.95000,95000
04/09/2009,0000,20.95000,21.50000,20.95000,21.50000,48000
04/10/2009,0000,21.50000,21.50000,21.10000,21.45000,94000
04/13/2009,0000,21.45000,21.75000,21.45000,21.70000,60000
04/14/2009,0000,21.70000,21.85000,21.25000,21.50000,111000
04/15/2009,0000,21.50000,21.55000,21.05000,21.20000,88000
04/16/2009,0000,21.50000,21.80000,21.20000,21.40000,95000
04/17/2009,0000,21.70000,21.70000,20.85000,20.85000,156000
04/20/2009,0000,20.85000,20.85000,20.70000,20.70000,90000
04/21/2009,0000,20.55000,20.80000,20.35000,20.70000,80000
04/22/2009,0000,20.70000,21.50000,20.70000,21.00000,60000
04/23/2009,0000,21.00000,21.20000,20.80000,21.00000,87000
04/24/2009,0000,21.30000,21.30000,20.50000,21.00000,86000
04/27/2009,0000,20.70000,21.30000,20.50000,20.80000,82000
04/28/2009,0000,20.70000,20.70000,20.10000,20.65000,87000
04/29/2009,0000,20.50000,20.60000,20.30000,20.45000,37000
04/30/2009,0000,20.40000,21.30000,20.40000,21.05000,156000
05/04/2009,0000,21.30000,21.75000,21.10000,21.30000,243000
05/05/2009,0000,21.35000,21.50000,20.70000,20.75000,182000
05/06/2009,0000,21.00000,21.30000,20.80000,21.25000,173000
05/07/2009,0000,21.25000,21.45000,21.00000,21.15000,182000
05/08/2009,0000,21.20000,21.30000,20.55000,21.00000,128000
05/11/2009,0000,21.20000,21.20000,20.80000,21.10000,168000
05/12/2009,0000,21.10000,21.10000,20.55000,20.70000,122000
05/13/2009,0000,20.70000,21.05000,20.70000,20.75000,102000
05/14/2009,0000,20.70000,21.15000,20.60000,20.80000,119000
05/15/2009,0000,20.95000,21.05000,20.80000,20.80000,139000
05/18/2009,0000,20.85000,21.30000,20.70000,21.30000,170000
05/19/2009,0000,21.40000,21.70000,21.10000,21.10000,345000
05/20/2009,0000,21.10000,21.20000,20.70000,20.85000,205000
05/21/2009,0000,20.85000,21.25000,20.80000,21.00000,60000
05/22/2009,0000,21.10000,22.45000,21.10000,22.45000,1103000
05/25/2009,0000,23.50000,23.70000,22.60000,22.70000,809000
05/26/2009,0000,22.70000,22.85000,21.30000,21.30000,589000
05/27/2009,0000,21.30000,21.80000,21.30000,21.80000,258000
06/01/2009,0000,21.90000,21.90000,21.50000,21.50000,181000
06/02/2009,0000,21.70000,22.40000,21.60000,21.80000,387000
06/03/2009,0000,21.80000,21.90000,21.30000,21.80000,151000
06/04/2009,0000,21.70000,22.15000,21.50000,21.70000,150000
06/05/2009,0000,21.85000,21.85000,21.50000,21.55000,83000
06/08/2009,0000,22.10000,22.15000,21.30000,21.50000,290000
06/09/2009,0000,21.50000,21.50000,20.50000,20.75000,198000
06/10/2009,0000,20.80000,20.95000,20.50000,20.75000,158000
06/11/2009,0000,20.90000,21.00000,20.60000,20.85000,112000
06/12/2009,0000,21.00000,21.00000,20.85000,20.90000,58000
06/15/2009,0000,20.90000,20.90000,20.50000,20.50000,78000
06/16/2009,0000,20.50000,20.65000,20.20000,20.40000,146000
06/17/2009,0000,20.40000,20.80000,20.30000,20.40000,106000
06/18/2009,0000,20.40000,20.50000,20.30000,20.40000,74000
06/19/2009,0000,20.40000,20.60000,20.35000,20.45000,51000
06/22/2009,0000,21.30000,21.30000,20.45000,20.60000,46000
06/23/2009,0000,20.50000,20.50000,20.10000,20.30000,74000
06/24/2009,0000,20.30000,20.80000,20.30000,20.75000,82000
06/25/2009,0000,20.60000,21.00000,20.50000,20.75000,254000
06/26/2009,0000,20.80000,20.80000,20.50000,20.70000,141000
06/29/2009,0000,20.70000,20.70000,20.40000,20.55000,98000
06/30/2009,0000,20.65000,20.80000,20.30000,20.55000,202000
07/01/2009,0000,20.60000,20.70000,20.55000,20.70000,143000
07/02/2009,0000,20.60000,20.90000,20.60000,20.80000,132000
07/03/2009,0000,20.80000,20.95000,20.60000,20.95000,108000
07/06/2009,0000,20.95000,21.20000,20.65000,21.20000,303000
07/07/2009,0000,21.40000,21.40000,21.00000,21.10000,184000
07/08/2009,0000,21.00000,21.40000,21.00000,21.40000,338000
07/09/2009,0000,21.40000,21.65000,21.40000,21.65000,761000
07/10/2009,0000,19.90000,19.90000,19.45000,19.65000,309000
07/13/2009,0000,19.75000,19.75000,18.65000,18.65000,219000
07/14/2009,0000,18.80000,19.05000,18.75000,19.05000,98000
07/15/2009,0000,19.10000,19.20000,18.90000,19.05000,83000
07/16/2009,0000,19.05000,19.15000,18.95000,19.05000,43000
07/17/2009,0000,19.20000,19.20000,19.00000,19.00000,96000
07/20/2009,0000,19.10000,19.15000,19.05000,19.10000,59000
07/21/2009,0000,19.20000,19.30000,19.10000,19.10000,44000
07/22/2009,0000,19.10000,19.25000,19.00000,19.10000,63000
07/23/2009,0000,19.10000,19.35000,19.10000,19.15000,87000
07/24/2009,0000,19.20000,19.25000,19.00000,19.10000,130000
07/27/2009,0000,19.30000,19.30000,18.90000,19.00000,55000
07/28/2009,0000,19.10000,19.45000,19.00000,19.45000,146000
07/29/2009,0000,19.45000,19.45000,19.10000,19.20000,109000
07/30/2009,0000,19.05000,19.35000,19.00000,19.00000,64000
07/31/2009,0000,19.20000,19.45000,19.10000,19.20000,158000
08/03/2009,0000,19.70000,19.70000,19.40000,19.45000,94000
08/04/2009,0000,19.90000,19.90000,19.45000,19.50000,114000
08/05/2009,0000,19.60000,19.65000,19.20000,19.45000,105000
08/06/2009,0000,19.45000,19.45000,19.10000,19.20000,79000
08/10/2009,0000,19.20000,19.40000,19.20000,19.30000,38000
08/11/2009,0000,19.25000,19.25000,19.05000,19.05000,47000
08/12/2009,0000,19.10000,19.15000,18.95000,19.10000,96000
08/13/2009,0000,19.05000,19.25000,19.05000,19.25000,39000
08/14/2009,0000,19.20000,19.30000,19.20000,19.20000,56000
08/17/2009,0000,19.45000,19.45000,19.00000,19.00000,168000
08/18/2009,0000,19.00000,19.30000,18.90000,19.00000,165000
08/19/2009,0000,19.20000,19.20000,19.00000,19.10000,76000
08/20/2009,0000,19.00000,19.10000,18.95000,19.05000,62000
08/21/2009,0000,18.95000,19.20000,18.95000,19.10000,104000
08/24/2009,0000,19.10000,19.20000,19.10000,19.10000,40000
08/25/2009,0000,19.10000,19.25000,19.10000,19.10000,43000
08/26/2009,0000,19.10000,19.15000,19.00000,19.00000,54000
08/27/2009,0000,19.00000,19.00000,18.90000,18.90000,61000
08/28/2009,0000,18.90000,19.10000,18.90000,19.10000,47000
08/31/2009,0000,19.10000,19.10000,18.95000,19.00000,36000
09/01/2009,0000,19.10000,19.10000,19.00000,19.00000,75000
09/02/2009,0000,19.15000,19.15000,19.00000,19.05000,55000
09/03/2009,0000,19.10000,19.25000,19.05000,19.05000,117000
09/04/2009,0000,19.10000,19.25000,19.10000,19.20000,103000
09/07/2009,0000,19.70000,19.70000,19.30000,19.30000,132000
09/08/2009,0000,19.60000,19.70000,19.35000,19.35000,148000
09/09/2009,0000,19.45000,19.45000,19.35000,19.40000,53000
09/10/2009,0000,19.50000,19.50000,19.30000,19.35000,56000
09/11/2009,0000,19.50000,19.55000,19.35000,19.40000,85000
09/14/2009,0000,19.40000,19.40000,19.05000,19.20000,100000
09/15/2009,0000,19.20000,19.30000,19.05000,19.30000,53000
09/16/2009,0000,19.30000,19.35000,19.25000,19.30000,52000
09/17/2009,0000,19.40000,19.60000,19.40000,19.60000,155000
09/18/2009,0000,19.50000,20.15000,19.50000,20.05000,421000
09/21/2009,0000,20.20000,20.25000,19.70000,19.90000,301000
09/22/2009,0000,20.00000,20.55000,20.00000,20.50000,353000
09/23/2009,0000,20.50000,20.70000,20.10000,20.20000,136000
09/24/2009,0000,20.00000,20.15000,19.50000,20.15000,175000
09/25/2009,0000,20.00000,20.40000,19.90000,20.40000,170000
09/28/2009,0000,20.35000,20.35000,20.00000,20.05000,59000
09/29/2009,0000,20.30000,20.70000,20.10000,20.40000,143000
09/30/2009,0000,20.65000,21.30000,20.25000,20.90000,347000
10/01/2009,0000,20.90000,21.20000,20.75000,21.20000,68000
10/02/2009,0000,20.80000,21.20000,20.75000,21.20000,82000
10/05/2009,0000,21.20000,21.20000,20.80000,20.95000,84000
10/06/2009,0000,20.90000,21.30000,20.90000,21.20000,140000
10/07/2009,0000,21.05000,21.20000,21.00000,21.15000,86000
10/08/2009,0000,21.20000,21.40000,21.00000,21.20000,108000
10/09/2009,0000,21.20000,21.30000,20.90000,21.30000,92000
10/12/2009,0000,21.40000,21.40000,20.95000,21.05000,140000
10/13/2009,0000,21.00000,21.35000,21.00000,21.10000,89000
10/14/2009,0000,21.10000,21.20000,21.05000,21.15000,58000
10/15/2009,0000,21.15000,21.30000,21.00000,21.05000,212000
10/16/2009,0000,21.00000,21.40000,21.00000,21.25000,133000
10/19/2009,0000,21.20000,21.30000,21.10000,21.20000,103000
10/20/2009,0000,21.30000,21.35000,21.10000,21.10000,83000
10/21/2009,0000,21.10000,21.20000,20.40000,21.10000,200000
10/22/2009,0000,20.80000,21.10000,20.75000,20.95000,75000
10/23/2009,0000,20.95000,21.10000,20.75000,20.75000,140000
10/26/2009,0000,20.80000,21.00000,20.80000,20.85000,49000
10/27/2009,0000,20.90000,20.95000,20.75000,20.90000,40000
10/28/2009,0000,20.90000,20.90000,20.70000,20.75000,93000
10/29/2009,0000,20.50000,20.65000,20.00000,20.20000,147000
10/30/2009,0000,20.05000,20.40000,20.05000,20.25000,69000
11/02/2009,0000,20.15000,20.25000,20.10000,20.20000,50000
11/03/2009,0000,20.40000,20.55000,20.25000,20.45000,34000
11/04/2009,0000,20.45000,20.50000,20.45000,20.50000,48000
11/05/2009,0000,20.60000,20.60000,20.30000,20.50000,37000
11/06/2009,0000,20.90000,20.90000,20.30000,20.30000,62000
11/09/2009,0000,20.30000,20.30000,20.20000,20.30000,30000
11/10/2009,0000,20.30000,20.55000,20.30000,20.45000,44000
11/11/2009,0000,20.60000,20.60000,20.40000,20.45000,91000
11/12/2009,0000,20.45000,20.50000,20.40000,20.45000,70000
11/13/2009,0000,20.45000,20.45000,20.45000,20.45000,31000
11/16/2009,0000,20.45000,20.80000,20.45000,20.60000,13000
11/17/2009,0000,20.60000,20.70000,20.40000,20.40000,45000
11/18/2009,0000,20.40000,20.80000,20.40000,20.55000,71000
11/19/2009,0000,20.55000,20.60000,20.50000,20.50000,48000
11/20/2009,0000,20.50000,20.90000,20.40000,20.90000,42000
11/23/2009,0000,20.80000,20.80000,20.60000,20.60000,20000
11/24/2009,0000,20.55000,20.65000,20.50000,20.55000,20000
11/25/2009,0000,20.60000,20.65000,20.50000,20.60000,53000
11/26/2009,0000,20.60000,20.70000,20.50000,20.70000,36000
11/27/2009,0000,20.70000,20.80000,20.40000,20.50000,152000
11/30/2009,0000,20.55000,20.70000,20.55000,20.60000,37000
12/01/2009,0000,20.65000,20.65000,20.55000,20.55000,19000
12/02/2009,0000,20.70000,20.70000,20.55000,20.60000,37000
12/03/2009,0000,20.50000,20.60000,20.50000,20.50000,64000
12/04/2009,0000,20.50000,20.60000,20.50000,20.50000,36000
12/07/2009,0000,20.65000,20.85000,20.65000,20.70000,64000
12/08/2009,0000,20.70000,20.80000,20.70000,20.80000,92000
12/09/2009,0000,20.80000,20.80000,20.60000,20.80000,51000
12/11/2009,0000,21.00000,21.00000,20.85000,20.90000,76000
12/14/2009,0000,20.90000,20.95000,20.85000,20.90000,67000
12/15/2009,0000,20.90000,21.20000,20.80000,21.00000,79000
12/16/2009,0000,21.20000,21.20000,20.85000,20.90000,51000
12/17/2009,0000,21.00000,21.00000,20.60000,20.60000,125000
12/18/2009,0000,20.70000,20.70000,20.60000,20.70000,23000
12/21/2009,0000,20.85000,20.95000,20.80000,20.95000,49000
12/22/2009,0000,20.90000,20.90000,20.75000,20.80000,38000
12/23/2009,0000,20.90000,21.00000,20.80000,21.00000,160000
12/25/2009,0000,21.00000,21.10000,21.00000,21.10000,98000
12/28/2009,0000,21.10000,21.70000,21.10000,21.70000,272000
12/29/2009,0000,21.80000,22.50000,21.70000,22.50000,235769
