DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.20000,20.35000,20.15000,20.15000,209000
04/03/2007,0000,20.20000,20.30000,20.15000,20.15000,110400
04/04/2007,0000,20.25000,20.25000,19.90000,19.95000,256600
04/09/2007,0000,20.10000,20.20000,19.70000,19.80000,306400
04/10/2007,0000,19.70000,19.80000,19.50000,19.50000,299900
04/11/2007,0000,19.60000,19.80000,19.60000,19.75000,102800
04/12/2007,0000,19.75000,19.90000,19.75000,19.85000,101800
04/13/2007,0000,19.90000,19.90000,19.70000,19.75000,147200
04/16/2007,0000,20.50000,20.50000,20.10000,20.30000,849000
04/17/2007,0000,20.40000,21.00000,20.15000,20.40000,1498800
04/18/2007,0000,20.60000,20.60000,20.10000,20.20000,452600
04/19/2007,0000,20.30000,20.40000,20.05000,20.10000,489500
04/20/2007,0000,20.15000,20.30000,20.00000,20.00000,505700
04/23/2007,0000,20.20000,20.25000,19.90000,19.90000,621600
04/24/2007,0000,19.95000,20.15000,19.75000,19.95000,387700
04/25/2007,0000,19.95000,19.95000,19.80000,19.80000,129900
04/26/2007,0000,20.05000,20.05000,19.90000,19.95000,119100
04/27/2007,0000,20.00000,20.00000,19.80000,19.80000,171100
04/30/2007,0000,19.70000,19.75000,19.55000,19.65000,123400
05/02/2007,0000,19.60000,19.75000,19.50000,19.50000,273900
05/03/2007,0000,19.55000,19.55000,18.35000,19.15000,484100
05/04/2007,0000,19.10000,19.35000,19.05000,19.30000,75800
05/07/2007,0000,19.20000,19.30000,19.10000,19.15000,135300
05/08/2007,0000,19.20000,19.30000,19.05000,19.20000,185100
05/09/2007,0000,19.20000,19.30000,18.95000,18.95000,140700
05/10/2007,0000,19.20000,19.20000,19.10000,19.15000,97400
05/11/2007,0000,19.15000,20.35000,19.15000,19.95000,840400
05/14/2007,0000,20.25000,20.80000,20.15000,20.30000,1018000
05/15/2007,0000,20.15000,20.50000,20.00000,20.20000,291300
05/16/2007,0000,20.30000,20.40000,20.15000,20.20000,173200
05/17/2007,0000,20.30000,20.40000,19.90000,20.25000,205700
05/18/2007,0000,20.20000,20.25000,19.95000,20.00000,202500
05/21/2007,0000,20.00000,20.30000,20.00000,20.00000,151600
05/22/2007,0000,20.20000,20.55000,20.00000,20.10000,125600
05/23/2007,0000,20.35000,20.50000,20.15000,20.50000,480800
05/24/2007,0000,20.50000,20.75000,20.40000,20.40000,427700
05/25/2007,0000,20.30000,20.70000,20.15000,20.55000,677900
05/28/2007,0000,20.60000,21.00000,20.60000,20.80000,663800
05/29/2007,0000,20.95000,20.95000,20.30000,20.45000,411500
05/30/2007,0000,20.65000,20.65000,20.45000,20.45000,228500
05/31/2007,0000,20.50000,20.65000,20.35000,20.45000,383300
06/01/2007,0000,20.60000,20.65000,20.30000,20.45000,441800
06/04/2007,0000,20.50000,20.55000,20.30000,20.40000,359500
06/05/2007,0000,20.40000,20.70000,20.40000,20.50000,392000
06/06/2007,0000,20.60000,20.80000,20.50000,20.50000,524100
06/07/2007,0000,20.45000,20.60000,20.40000,20.45000,257700
06/08/2007,0000,20.45000,20.45000,20.25000,20.40000,244700
06/11/2007,0000,20.50000,20.70000,20.40000,20.65000,386600
06/12/2007,0000,20.70000,21.65000,20.70000,21.30000,1155500
06/13/2007,0000,21.30000,21.50000,21.05000,21.05000,659500
06/14/2007,0000,21.10000,21.35000,20.60000,20.60000,917300
06/15/2007,0000,20.70000,20.85000,20.45000,20.45000,286900
06/20/2007,0000,20.55000,20.55000,20.20000,20.30000,611800
06/21/2007,0000,20.30000,20.55000,20.20000,20.35000,301000
06/22/2007,0000,20.35000,20.85000,20.35000,20.75000,605300
06/25/2007,0000,21.50000,21.70000,21.10000,21.20000,2099900
06/26/2007,0000,21.45000,21.50000,21.00000,21.00000,659500
06/27/2007,0000,21.40000,21.80000,20.90000,21.80000,1074300
06/28/2007,0000,22.10000,22.80000,22.10000,22.40000,2385800
06/29/2007,0000,22.80000,23.95000,22.05000,23.95000,2852600
07/02/2007,0000,24.00000,24.00000,23.25000,23.35000,1211800
07/03/2007,0000,23.50000,23.80000,22.85000,23.70000,1884400
07/04/2007,0000,23.70000,23.80000,23.00000,23.15000,1013600
07/05/2007,0000,23.15000,23.20000,22.75000,22.95000,949700
07/06/2007,0000,23.00000,23.45000,22.85000,23.30000,781900
07/09/2007,0000,23.30000,23.50000,22.80000,23.25000,802500
07/10/2007,0000,22.90000,23.20000,22.90000,23.00000,699600
07/11/2007,0000,22.80000,23.55000,22.50000,23.00000,2460500
07/12/2007,0000,23.20000,23.30000,22.85000,22.90000,667100
07/13/2007,0000,23.20000,23.20000,22.70000,22.70000,519800
07/16/2007,0000,22.80000,22.90000,22.40000,22.55000,514400
07/17/2007,0000,22.80000,23.30000,22.60000,23.30000,778600
07/18/2007,0000,23.30000,23.50000,23.10000,23.45000,673600
07/19/2007,0000,23.45000,23.55000,23.15000,23.30000,618300
07/20/2007,0000,23.40000,23.45000,23.00000,23.25000,517600
07/23/2007,0000,23.30000,23.35000,22.85000,23.30000,617300
07/24/2007,0000,23.40000,23.85000,23.35000,23.35000,1203200
07/25/2007,0000,23.50000,23.50000,23.10000,23.10000,533900
07/26/2007,0000,23.45000,23.45000,22.10000,22.70000,583700
07/27/2007,0000,22.20000,22.65000,22.10000,22.30000,413700
07/30/2007,0000,21.80000,22.30000,21.80000,22.00000,337800
07/31/2007,0000,22.50000,22.50000,22.20000,22.40000,346500
08/01/2007,0000,22.30000,22.40000,22.00000,22.00000,288000
08/02/2007,0000,22.50000,22.50000,21.30000,22.00000,599900
08/03/2007,0000,22.00000,22.30000,22.00000,22.10000,158100
08/06/2007,0000,22.00000,22.10000,21.55000,21.80000,371400
08/07/2007,0000,21.90000,21.95000,21.50000,21.60000,257700
08/08/2007,0000,21.80000,21.95000,21.70000,21.80000,151600
08/09/2007,0000,21.80000,22.15000,21.80000,22.00000,292400
08/10/2007,0000,21.60000,21.90000,21.50000,21.80000,340000
08/14/2007,0000,19.30000,19.35000,18.95000,19.10000,118000
08/15/2007,0000,18.90000,19.00000,18.00000,18.45000,239000
08/16/2007,0000,18.00000,18.20000,17.20000,17.20000,620000
08/17/2007,0000,16.70000,17.70000,16.70000,17.00000,275000
08/20/2007,0000,17.90000,17.90000,17.20000,17.75000,148000
08/21/2007,0000,17.80000,17.80000,17.20000,17.30000,85000
08/22/2007,0000,16.70000,17.45000,16.10000,17.40000,163000
08/23/2007,0000,17.40000,17.85000,17.40000,17.80000,130000
08/24/2007,0000,17.90000,17.90000,17.40000,17.50000,108000
08/27/2007,0000,17.75000,17.75000,17.40000,17.40000,33000
08/28/2007,0000,17.50000,17.50000,17.10000,17.40000,23000
08/29/2007,0000,17.40000,17.60000,17.00000,17.50000,118000
08/30/2007,0000,17.85000,17.90000,17.30000,17.80000,226000
08/31/2007,0000,17.85000,17.95000,17.70000,17.80000,106000
09/03/2007,0000,18.00000,18.35000,17.80000,18.30000,270000
09/04/2007,0000,18.25000,18.25000,17.90000,18.20000,109000
09/05/2007,0000,18.30000,18.30000,17.80000,17.80000,37000
09/06/2007,0000,17.80000,17.95000,17.70000,17.95000,41000
09/07/2007,0000,17.95000,17.95000,17.80000,17.90000,16000
09/10/2007,0000,17.80000,18.00000,17.60000,17.95000,61000
09/11/2007,0000,17.75000,17.95000,17.60000,17.95000,47000
09/12/2007,0000,17.90000,17.95000,17.70000,17.70000,83000
09/13/2007,0000,17.70000,17.90000,17.65000,17.65000,60000
09/14/2007,0000,17.90000,17.90000,17.70000,17.85000,37000
09/17/2007,0000,17.60000,17.60000,17.55000,17.60000,21000
09/19/2007,0000,17.75000,17.75000,17.45000,17.60000,114000
09/20/2007,0000,17.80000,17.80000,17.50000,17.60000,84000
09/21/2007,0000,17.60000,17.80000,17.55000,17.80000,38000
09/26/2007,0000,17.85000,17.90000,17.60000,17.85000,64000
09/27/2007,0000,17.85000,18.15000,17.70000,17.85000,106000
09/28/2007,0000,18.00000,18.00000,17.85000,18.00000,70000
10/01/2007,0000,18.40000,18.70000,18.35000,18.50000,226000
10/02/2007,0000,18.50000,18.50000,18.25000,18.25000,84000
10/03/2007,0000,18.10000,18.20000,17.95000,17.95000,113000
10/04/2007,0000,17.95000,18.15000,17.70000,18.15000,62000
10/05/2007,0000,18.15000,18.15000,17.80000,17.85000,48000
10/08/2007,0000,17.95000,18.15000,17.80000,18.00000,71000
10/09/2007,0000,18.00000,18.00000,17.65000,17.80000,121000
10/11/2007,0000,17.70000,17.75000,17.60000,17.70000,56000
10/12/2007,0000,17.70000,17.70000,17.40000,17.60000,81000
10/15/2007,0000,17.20000,17.60000,17.20000,17.60000,54000
10/16/2007,0000,17.80000,17.95000,17.60000,17.75000,34000
10/17/2007,0000,17.45000,17.65000,17.45000,17.65000,41000
10/18/2007,0000,17.50000,17.65000,17.45000,17.65000,67000
10/19/2007,0000,17.75000,17.75000,17.50000,17.65000,62000
10/22/2007,0000,17.30000,17.60000,17.25000,17.30000,70000
10/23/2007,0000,17.35000,17.50000,17.30000,17.30000,12000
10/24/2007,0000,17.30000,17.45000,17.20000,17.45000,120000
10/25/2007,0000,17.55000,17.55000,17.15000,17.30000,23000
10/26/2007,0000,17.30000,17.40000,17.20000,17.40000,39000
10/29/2007,0000,17.40000,17.40000,17.25000,17.30000,30000
10/30/2007,0000,17.30000,17.30000,17.20000,17.25000,50000
10/31/2007,0000,17.20000,17.25000,17.00000,17.20000,45000
11/01/2007,0000,17.20000,17.20000,17.05000,17.20000,30000
11/02/2007,0000,16.85000,17.10000,16.85000,17.00000,66000
11/05/2007,0000,17.00000,17.00000,16.80000,16.80000,19000
11/06/2007,0000,16.70000,16.80000,16.70000,16.80000,42000
11/07/2007,0000,16.80000,16.85000,16.70000,16.80000,58000
11/08/2007,0000,16.75000,16.75000,16.05000,16.40000,153000
11/09/2007,0000,16.20000,16.40000,16.00000,16.40000,57000
11/12/2007,0000,16.05000,16.10000,15.70000,15.75000,96000
11/13/2007,0000,15.75000,16.15000,15.70000,15.75000,150000
11/14/2007,0000,16.00000,16.35000,16.00000,16.30000,103000
11/15/2007,0000,16.30000,16.50000,16.05000,16.50000,37000
11/16/2007,0000,16.50000,16.50000,16.10000,16.45000,43000
11/19/2007,0000,16.45000,16.45000,16.30000,16.30000,26000
11/20/2007,0000,16.05000,16.50000,16.05000,16.50000,26000
11/21/2007,0000,16.50000,16.50000,16.30000,16.30000,23000
11/22/2007,0000,16.25000,16.40000,16.20000,16.35000,16000
11/23/2007,0000,16.30000,16.30000,15.80000,16.00000,113000
11/26/2007,0000,16.00000,16.00000,15.80000,16.00000,39000
11/27/2007,0000,15.65000,16.20000,15.65000,16.20000,109000
11/28/2007,0000,16.20000,16.20000,15.90000,15.90000,25000
11/29/2007,0000,15.90000,16.10000,15.90000,15.95000,102000
11/30/2007,0000,16.00000,16.10000,15.95000,16.10000,19000
12/03/2007,0000,16.20000,16.20000,16.10000,16.10000,14000
12/04/2007,0000,16.05000,16.15000,16.05000,16.15000,11000
12/05/2007,0000,16.15000,16.40000,16.10000,16.40000,44000
12/06/2007,0000,16.35000,16.55000,16.05000,16.55000,32000
12/07/2007,0000,16.40000,16.45000,16.15000,16.15000,12000
12/10/2007,0000,16.20000,16.20000,16.05000,16.15000,6000
12/11/2007,0000,16.05000,16.10000,15.85000,16.10000,60000
12/12/2007,0000,16.15000,16.15000,16.10000,16.10000,2000
12/13/2007,0000,16.30000,16.30000,15.95000,16.15000,19000
12/14/2007,0000,15.80000,16.05000,15.75000,15.90000,40000
12/17/2007,0000,15.70000,15.95000,14.80000,14.80000,90000
12/18/2007,0000,14.00000,14.70000,13.80000,14.70000,258000
12/19/2007,0000,14.65000,14.70000,14.10000,14.70000,52000
12/20/2007,0000,14.65000,14.80000,14.50000,14.65000,44000
12/21/2007,0000,14.05000,14.55000,14.05000,14.55000,49000
12/24/2007,0000,14.50000,14.75000,14.50000,14.75000,15000
12/25/2007,0000,14.75000,14.85000,14.70000,14.85000,8000
12/26/2007,0000,14.35000,14.75000,14.30000,14.70000,13000
12/27/2007,0000,14.65000,14.85000,14.65000,14.80000,22000
12/28/2007,0000,14.75000,15.40000,14.75000,15.40000,31000
12/31/2007,0000,15.40000,15.40000,14.90000,15.40000,54000
01/02/2008,0000,15.00000,15.45000,15.00000,15.40000,74000
01/03/2008,0000,15.05000,15.10000,15.00000,15.05000,27000
01/04/2008,0000,15.20000,15.20000,15.05000,15.20000,28000
01/07/2008,0000,15.00000,15.10000,14.95000,14.95000,48000
01/08/2008,0000,15.00000,15.05000,14.75000,15.00000,27000
01/09/2008,0000,14.85000,15.00000,14.85000,15.00000,61000
01/10/2008,0000,15.10000,15.10000,15.00000,15.05000,15000
01/11/2008,0000,15.10000,15.15000,15.05000,15.15000,16000
01/14/2008,0000,15.25000,15.25000,15.00000,15.20000,17000
01/15/2008,0000,15.40000,15.70000,15.40000,15.70000,24000
01/16/2008,0000,15.60000,15.60000,15.25000,15.35000,23000
01/17/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
01/18/2008,0000,14.85000,15.60000,14.70000,15.60000,38000
01/21/2008,0000,15.55000,15.55000,15.15000,15.45000,9000
01/22/2008,0000,14.40000,15.10000,14.40000,14.90000,152000
01/23/2008,0000,14.40000,14.90000,13.90000,14.90000,170000
01/24/2008,0000,14.80000,14.80000,14.10000,14.20000,44000
01/25/2008,0000,14.25000,14.25000,14.10000,14.25000,49000
01/28/2008,0000,14.30000,14.35000,13.60000,13.70000,214000
01/29/2008,0000,13.70000,13.70000,13.70000,13.70000,9000
01/30/2008,0000,13.75000,14.00000,13.60000,13.90000,141000
01/31/2008,0000,13.70000,13.80000,13.60000,13.75000,77000
02/01/2008,0000,13.65000,13.75000,13.65000,13.75000,216000
02/12/2008,0000,13.75000,13.75000,13.35000,13.70000,103000
02/13/2008,0000,13.70000,14.40000,13.65000,14.15000,110000
02/14/2008,0000,14.30000,14.95000,14.30000,14.90000,68000
02/15/2008,0000,14.90000,15.00000,14.45000,15.00000,33000
02/18/2008,0000,15.00000,15.25000,15.00000,15.10000,5000
02/19/2008,0000,14.70000,15.00000,14.70000,15.00000,11000
02/20/2008,0000,15.15000,15.15000,14.95000,15.15000,13000
02/21/2008,0000,15.20000,15.30000,15.20000,15.30000,24000
02/22/2008,0000,15.00000,15.50000,14.90000,15.20000,22000
02/25/2008,0000,15.35000,15.35000,15.00000,15.00000,10000
02/26/2008,0000,14.80000,15.25000,14.80000,15.20000,10000
02/27/2008,0000,14.85000,15.10000,14.60000,15.05000,19000
02/29/2008,0000,15.10000,15.10000,14.80000,14.90000,40000
03/03/2008,0000,14.75000,15.05000,14.35000,15.05000,54000
03/04/2008,0000,15.15000,15.15000,14.85000,15.10000,16000
03/05/2008,0000,15.10000,15.10000,14.80000,14.85000,55000
03/06/2008,0000,14.85000,15.20000,14.85000,15.20000,33000
03/07/2008,0000,15.00000,15.10000,14.90000,15.10000,15000
03/10/2008,0000,14.90000,14.95000,14.65000,14.85000,58000
03/11/2008,0000,14.70000,14.90000,14.70000,14.80000,23000
03/12/2008,0000,14.90000,15.00000,14.80000,15.00000,24000
03/13/2008,0000,14.80000,15.00000,14.70000,14.70000,4000
03/14/2008,0000,14.80000,15.00000,14.70000,15.00000,12000
03/18/2008,0000,15.00000,15.20000,14.75000,15.20000,17000
03/19/2008,0000,15.35000,15.35000,15.00000,15.00000,17000
03/20/2008,0000,15.15000,15.15000,15.00000,15.05000,20000
03/21/2008,0000,15.00000,15.10000,15.00000,15.00000,25000
03/25/2008,0000,15.50000,15.50000,15.25000,15.30000,46000
03/26/2008,0000,15.40000,15.40000,15.30000,15.30000,7000
03/27/2008,0000,15.10000,15.20000,14.90000,15.20000,19000
03/28/2008,0000,15.20000,15.45000,15.10000,15.45000,15000
03/31/2008,0000,15.05000,15.05000,15.05000,15.05000,1000
04/01/2008,0000,15.00000,15.25000,15.00000,15.05000,12000
04/02/2008,0000,15.10000,15.25000,15.10000,15.15000,27000
04/03/2008,0000,15.15000,15.25000,15.00000,15.15000,30000
04/07/2008,0000,15.15000,15.40000,14.85000,15.40000,14000
04/08/2008,0000,15.40000,15.65000,15.20000,15.35000,34000
04/09/2008,0000,15.20000,15.30000,15.15000,15.15000,16000
04/10/2008,0000,15.35000,15.50000,15.20000,15.50000,45000
04/11/2008,0000,15.65000,15.75000,15.45000,15.60000,62000
04/14/2008,0000,15.60000,15.85000,15.30000,15.60000,82000
04/15/2008,0000,15.60000,15.80000,15.50000,15.80000,59000
04/16/2008,0000,15.70000,16.45000,15.70000,15.90000,80000
04/17/2008,0000,16.35000,16.35000,16.00000,16.25000,182000
04/18/2008,0000,16.40000,16.50000,16.20000,16.40000,37000
04/21/2008,0000,16.50000,16.85000,16.50000,16.80000,143000
04/22/2008,0000,16.80000,16.90000,16.70000,16.80000,125000
04/23/2008,0000,16.65000,16.70000,16.55000,16.60000,83000
04/24/2008,0000,16.60000,16.70000,16.35000,16.55000,70000
04/25/2008,0000,16.50000,16.60000,16.25000,16.50000,110000
04/28/2008,0000,16.45000,16.60000,16.40000,16.50000,63000
04/29/2008,0000,16.40000,16.50000,16.35000,16.45000,97000
04/30/2008,0000,16.30000,16.45000,16.30000,16.40000,34000
05/02/2008,0000,16.20000,16.55000,16.20000,16.45000,61000
05/05/2008,0000,16.50000,16.50000,16.30000,16.45000,59000
05/06/2008,0000,16.40000,16.40000,16.10000,16.40000,68000
05/07/2008,0000,16.25000,16.40000,16.25000,16.40000,38000
05/08/2008,0000,16.25000,16.35000,16.15000,16.35000,51000
05/09/2008,0000,16.30000,16.35000,16.20000,16.30000,63000
05/12/2008,0000,16.00000,16.25000,16.00000,16.25000,12000
05/13/2008,0000,16.20000,16.20000,15.90000,16.10000,81000
05/14/2008,0000,16.00000,16.10000,15.80000,16.10000,78000
05/15/2008,0000,16.00000,16.30000,15.90000,16.20000,69000
05/16/2008,0000,16.00000,16.45000,16.00000,16.45000,66000
05/19/2008,0000,16.45000,16.95000,16.45000,16.80000,171000
05/20/2008,0000,16.80000,16.90000,16.70000,16.70000,44000
05/21/2008,0000,16.60000,16.85000,16.60000,16.80000,4000
05/22/2008,0000,16.50000,16.75000,16.40000,16.65000,21000
05/23/2008,0000,16.70000,16.70000,16.50000,16.50000,4000
05/26/2008,0000,16.30000,16.30000,16.05000,16.20000,72000
05/27/2008,0000,16.10000,16.45000,16.00000,16.10000,63000
05/28/2008,0000,16.10000,16.20000,16.00000,16.20000,61000
05/29/2008,0000,16.50000,16.50000,16.15000,16.15000,10000
05/30/2008,0000,16.00000,16.20000,16.00000,16.20000,5000
06/02/2008,0000,16.00000,16.20000,15.90000,16.20000,13000
06/03/2008,0000,15.95000,16.00000,15.10000,16.00000,55000
06/04/2008,0000,15.80000,15.90000,15.60000,15.65000,32000
06/05/2008,0000,15.70000,15.90000,15.65000,15.90000,19000
06/06/2008,0000,15.90000,16.00000,15.80000,15.85000,63000
06/10/2008,0000,16.20000,16.20000,15.75000,15.75000,4000
06/11/2008,0000,15.70000,15.70000,15.25000,15.70000,29000
06/12/2008,0000,15.65000,15.65000,15.30000,15.50000,9000
06/13/2008,0000,15.55000,15.55000,15.20000,15.30000,29000
06/16/2008,0000,15.30000,15.65000,14.25000,14.25000,36000
06/17/2008,0000,14.40000,14.50000,14.25000,14.50000,55000
06/18/2008,0000,14.60000,15.10000,14.60000,15.10000,7000
06/19/2008,0000,15.05000,15.05000,14.80000,14.85000,21000
06/20/2008,0000,14.85000,14.90000,14.45000,14.90000,39000
06/23/2008,0000,14.90000,15.20000,14.60000,15.10000,180000
06/24/2008,0000,15.10000,15.10000,14.65000,14.70000,67000
06/25/2008,0000,14.75000,15.70000,14.75000,15.10000,13000
06/26/2008,0000,15.00000,15.00000,14.55000,15.00000,102000
06/27/2008,0000,14.60000,14.60000,13.95000,13.95000,54000
06/30/2008,0000,14.00000,14.70000,13.45000,13.45000,69000
07/01/2008,0000,13.80000,13.80000,13.00000,13.45000,98000
07/02/2008,0000,13.45000,13.80000,13.10000,13.10000,113000
07/03/2008,0000,13.00000,13.15000,12.80000,12.80000,121000
07/04/2008,0000,12.85000,13.15000,12.85000,12.85000,189000
07/07/2008,0000,12.90000,13.20000,12.90000,12.95000,150000
07/08/2008,0000,12.75000,12.95000,12.40000,12.65000,312000
07/09/2008,0000,12.65000,12.85000,12.60000,12.60000,61000
07/10/2008,0000,12.65000,13.00000,12.50000,12.75000,275000
07/11/2008,0000,13.00000,13.20000,12.95000,13.20000,266000
07/14/2008,0000,13.20000,13.70000,13.10000,13.45000,238000
07/15/2008,0000,12.00000,12.30000,11.70000,11.70000,95000
07/16/2008,0000,11.70000,12.00000,11.60000,12.00000,57000
07/17/2008,0000,12.00000,12.20000,12.00000,12.00000,110000
07/18/2008,0000,12.10000,12.30000,11.90000,12.00000,214000
07/21/2008,0000,12.00000,12.50000,11.80000,12.35000,116000
07/22/2008,0000,12.30000,12.75000,12.30000,12.35000,61000
07/23/2008,0000,12.80000,12.90000,12.65000,12.80000,44000
07/24/2008,0000,12.60000,12.60000,12.45000,12.45000,49000
07/25/2008,0000,12.45000,12.45000,12.15000,12.35000,63000
07/29/2008,0000,11.50000,12.30000,11.50000,12.05000,112000
07/30/2008,0000,12.10000,12.70000,12.10000,12.70000,131000
07/31/2008,0000,12.70000,12.80000,12.55000,12.80000,75000
08/01/2008,0000,12.80000,12.80000,12.50000,12.65000,83000
08/04/2008,0000,12.65000,12.80000,12.60000,12.60000,57000
08/05/2008,0000,12.60000,12.65000,12.40000,12.65000,110000
08/06/2008,0000,12.65000,12.80000,12.60000,12.80000,139000
08/07/2008,0000,12.80000,13.00000,12.80000,12.90000,50000
08/08/2008,0000,12.80000,13.80000,12.80000,13.65000,59000
08/11/2008,0000,13.70000,14.30000,13.70000,13.90000,44000
08/12/2008,0000,13.90000,14.20000,13.85000,13.95000,47000
08/13/2008,0000,13.70000,14.20000,13.70000,14.00000,100000
08/14/2008,0000,14.00000,14.30000,13.85000,14.00000,98000
08/15/2008,0000,13.70000,14.05000,13.70000,13.80000,112000
08/18/2008,0000,13.70000,13.95000,13.40000,13.55000,196000
08/19/2008,0000,13.50000,13.95000,13.50000,13.65000,65000
08/20/2008,0000,13.65000,13.90000,13.65000,13.90000,10000
08/21/2008,0000,13.70000,13.90000,13.70000,13.80000,25000
08/22/2008,0000,13.80000,14.30000,13.70000,13.90000,28000
08/25/2008,0000,13.90000,14.20000,13.80000,14.15000,50000
08/26/2008,0000,14.10000,14.20000,13.90000,13.90000,32000
08/27/2008,0000,13.90000,13.90000,13.80000,13.90000,7000
08/28/2008,0000,13.70000,13.70000,13.70000,13.70000,1000
08/29/2008,0000,13.55000,13.55000,13.50000,13.50000,19000
09/01/2008,0000,13.75000,13.75000,13.10000,13.30000,15000
09/02/2008,0000,13.40000,13.40000,13.15000,13.30000,12000
09/03/2008,0000,13.55000,13.55000,12.70000,12.95000,44000
09/04/2008,0000,12.80000,12.80000,12.25000,12.70000,14000
09/05/2008,0000,11.90000,12.50000,11.90000,12.45000,39000
09/08/2008,0000,12.45000,12.60000,11.60000,12.30000,198000
09/09/2008,0000,12.00000,12.00000,11.60000,11.85000,57000
09/10/2008,0000,11.20000,12.10000,11.20000,12.10000,59000
09/11/2008,0000,12.60000,12.60000,11.90000,12.00000,34000
09/12/2008,0000,12.00000,12.10000,11.80000,12.05000,50000
09/15/2008,0000,11.95000,11.95000,11.50000,11.75000,18000
09/16/2008,0000,11.50000,11.65000,11.00000,11.65000,79000
09/17/2008,0000,11.85000,11.85000,11.35000,11.75000,6000
09/18/2008,0000,10.95000,11.60000,10.95000,11.00000,166000
09/19/2008,0000,11.30000,11.70000,11.30000,11.70000,107000
09/22/2008,0000,11.95000,12.05000,11.70000,12.05000,32000
09/23/2008,0000,11.85000,12.25000,11.85000,12.15000,22000
09/24/2008,0000,12.35000,12.50000,12.15000,12.20000,51000
09/25/2008,0000,12.15000,12.20000,12.00000,12.00000,20000
09/26/2008,0000,12.00000,12.15000,11.85000,11.95000,15000
09/30/2008,0000,11.15000,12.40000,11.15000,12.40000,137000
10/01/2008,0000,12.25000,12.35000,11.80000,12.20000,37000
10/02/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
10/03/2008,0000,11.80000,11.95000,11.80000,11.95000,10000
10/06/2008,0000,11.80000,11.90000,11.70000,11.70000,11000
10/07/2008,0000,11.60000,12.10000,11.50000,12.10000,24000
10/08/2008,0000,11.95000,11.95000,11.45000,11.85000,31000
10/09/2008,0000,11.95000,12.00000,11.50000,11.80000,32000
10/13/2008,0000,11.40000,11.70000,11.40000,11.60000,37000
10/14/2008,0000,11.90000,12.00000,11.50000,11.80000,44000
10/15/2008,0000,11.45000,11.70000,11.45000,11.70000,11000
10/16/2008,0000,11.30000,11.60000,11.30000,11.60000,16000
10/17/2008,0000,11.65000,11.70000,11.45000,11.60000,17000
10/20/2008,0000,11.55000,11.70000,11.50000,11.70000,23000
10/21/2008,0000,11.60000,11.75000,11.40000,11.60000,37000
10/22/2008,0000,11.40000,11.50000,11.20000,11.50000,54000
10/23/2008,0000,11.10000,11.25000,11.10000,11.25000,33000
10/24/2008,0000,10.90000,11.10000,10.90000,11.00000,44000
10/27/2008,0000,10.25000,10.80000,10.25000,10.25000,46000
10/28/2008,0000,10.20000,10.45000,9.60000,10.45000,47000
10/29/2008,0000,10.70000,10.70000,9.82000,10.35000,44000
10/30/2008,0000,10.35000,10.80000,10.35000,10.70000,31000
10/31/2008,0000,10.70000,10.90000,10.35000,10.50000,32000
11/03/2008,0000,10.50000,11.10000,10.50000,11.00000,30000
11/04/2008,0000,11.00000,11.00000,10.50000,10.60000,19000
11/05/2008,0000,10.60000,10.95000,10.55000,10.55000,20000
11/06/2008,0000,10.30000,10.70000,9.85000,9.85000,24000
11/07/2008,0000,9.32000,10.20000,9.30000,10.00000,6000
11/10/2008,0000,9.82000,10.00000,9.80000,10.00000,5000
11/11/2008,0000,9.80000,9.95000,9.70000,9.95000,5000
11/12/2008,0000,9.70000,9.97000,9.70000,9.97000,2000
11/13/2008,0000,9.30000,9.87000,9.28000,9.84000,18000
11/14/2008,0000,10.00000,10.00000,9.79000,9.98000,28000
11/17/2008,0000,9.60000,9.97000,9.60000,9.91000,37000
11/18/2008,0000,9.60000,9.83000,9.22000,9.59000,42000
11/19/2008,0000,9.40000,9.40000,9.20000,9.20000,21000
11/20/2008,0000,8.56000,8.86000,8.56000,8.82000,58000
11/21/2008,0000,8.82000,9.22000,8.82000,9.22000,5000
11/24/2008,0000,9.41000,9.41000,9.41000,9.41000,1000
11/25/2008,0000,8.84000,9.41000,8.84000,8.84000,100
11/26/2008,0000,9.40000,9.55000,9.40000,9.55000,2000
11/27/2008,0000,9.53000,9.77000,9.53000,9.77000,2000
11/28/2008,0000,9.70000,10.10000,9.10000,9.36000,56000
12/01/2008,0000,8.85000,9.03000,8.71000,8.73000,215000
12/02/2008,0000,8.25000,8.83000,8.12000,8.83000,122000
12/03/2008,0000,9.00000,9.00000,8.41000,8.91000,131000
12/04/2008,0000,8.52000,8.91000,8.52000,8.91000,104000
12/05/2008,0000,8.79000,9.07000,8.58000,9.00000,72000
12/08/2008,0000,8.90000,9.14000,8.85000,9.10000,45000
12/09/2008,0000,8.73000,9.09000,8.73000,9.03000,73000
12/10/2008,0000,9.00000,9.00000,8.75000,8.93000,28000
12/11/2008,0000,8.31000,8.87000,8.31000,8.87000,121000
12/12/2008,0000,8.87000,8.87000,8.42000,8.60000,64000
12/15/2008,0000,8.79000,8.79000,8.51000,8.65000,64000
12/16/2008,0000,8.32000,8.50000,8.32000,8.47000,29000
12/17/2008,0000,8.50000,8.50000,8.25000,8.35000,105000
12/18/2008,0000,8.15000,8.45000,8.12000,8.45000,68000
12/19/2008,0000,8.19000,8.35000,8.15000,8.16000,92000
12/22/2008,0000,8.00000,8.09000,8.00000,8.00000,42000
12/23/2008,0000,7.61000,8.30000,7.51000,8.30000,184000
12/24/2008,0000,8.10000,8.22000,8.00000,8.22000,122000
12/25/2008,0000,8.22000,8.22000,8.00000,8.14000,21000
12/26/2008,0000,8.25000,8.25000,7.71000,8.10000,8000
12/29/2008,0000,7.54000,8.17000,7.54000,7.75000,26000
12/30/2008,0000,7.75000,8.06000,7.75000,7.99000,37000
12/31/2008,0000,8.05000,8.05000,7.90000,8.02000,9000
01/05/2009,0000,8.02000,8.02000,7.92000,8.00000,11000
01/06/2009,0000,8.00000,8.15000,7.90000,8.10000,10000
01/07/2009,0000,8.00000,8.29000,8.00000,8.00000,26000
01/08/2009,0000,7.85000,8.17000,7.85000,7.86000,24000
01/09/2009,0000,8.00000,8.00000,8.00000,8.00000,10000
01/12/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
01/14/2009,0000,7.80000,8.14000,7.80000,8.14000,2000
01/15/2009,0000,8.12000,8.12000,8.12000,8.12000,1000
01/16/2009,0000,7.80000,8.10000,7.80000,8.10000,21000
01/20/2009,0000,7.93000,7.93000,7.90000,7.90000,3000
01/21/2009,0000,8.08000,8.08000,7.70000,7.70000,9000
02/02/2009,0000,8.15000,8.15000,7.80000,8.03000,7000
02/03/2009,0000,8.10000,8.10000,7.80000,8.05000,28000
02/04/2009,0000,7.82000,8.00000,7.80000,8.00000,6000
02/05/2009,0000,8.08000,8.08000,7.80000,8.04000,7000
02/06/2009,0000,7.86000,8.13000,7.85000,8.13000,4000
02/09/2009,0000,8.00000,8.05000,7.90000,8.05000,4000
02/10/2009,0000,7.80000,8.02000,7.70000,8.02000,18000
02/11/2009,0000,7.80000,8.07000,7.75000,8.07000,13000
02/12/2009,0000,8.04000,8.04000,7.62000,7.98000,27000
02/13/2009,0000,8.03000,8.03000,7.97000,7.97000,2000
02/16/2009,0000,7.97000,8.14000,7.97000,8.10000,16000
02/17/2009,0000,8.15000,8.17000,7.99000,8.10000,20000
02/18/2009,0000,8.01000,8.14000,7.98000,8.10000,28000
02/19/2009,0000,7.98000,8.14000,7.81000,8.13000,35000
02/20/2009,0000,7.85000,8.04000,7.70000,8.03000,45000
02/23/2009,0000,7.90000,7.96000,7.90000,7.96000,2000
02/24/2009,0000,7.90000,7.98000,7.90000,7.98000,22000
02/25/2009,0000,7.97000,8.07000,7.97000,8.07000,15000
02/26/2009,0000,8.00000,8.14000,7.97000,8.14000,19000
02/27/2009,0000,8.16000,8.42000,8.15000,8.33000,16000
03/02/2009,0000,8.39000,8.39000,8.05000,8.29000,45000
03/03/2009,0000,8.33000,8.33000,8.14000,8.15000,15000
03/04/2009,0000,8.28000,8.67000,8.28000,8.48000,27000
03/05/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
03/06/2009,0000,8.28000,8.43000,8.28000,8.43000,3000
03/09/2009,0000,8.43000,8.43000,8.30000,8.40000,9000
03/10/2009,0000,8.40000,8.95000,8.40000,8.71000,68000
03/11/2009,0000,8.70000,9.10000,8.70000,8.81000,31000
03/12/2009,0000,8.81000,8.89000,8.65000,8.89000,13000
03/13/2009,0000,8.80000,9.05000,8.80000,9.05000,46000
03/16/2009,0000,9.00000,9.48000,9.00000,9.48000,113000
03/17/2009,0000,9.48000,9.60000,9.30000,9.60000,41000
03/18/2009,0000,9.40000,9.62000,9.40000,9.62000,40000
03/19/2009,0000,9.63000,9.70000,9.50000,9.65000,89000
03/20/2009,0000,9.50000,9.56000,9.40000,9.47000,28000
03/23/2009,0000,9.47000,9.48000,9.35000,9.47000,38000
03/24/2009,0000,9.50000,9.50000,9.11000,9.47000,31000
03/25/2009,0000,8.88000,9.57000,8.88000,9.57000,59000
03/26/2009,0000,9.58000,10.00000,9.50000,9.94000,52000
03/27/2009,0000,9.98000,10.20000,9.71000,9.95000,100000
03/30/2009,0000,9.80000,10.15000,9.60000,9.93000,28000
03/31/2009,0000,9.27000,9.95000,9.27000,9.95000,2000
04/01/2009,0000,9.88000,10.20000,9.70000,9.97000,31000
04/02/2009,0000,10.00000,10.40000,10.00000,10.20000,47000
04/03/2009,0000,10.00000,10.50000,10.00000,10.50000,50000
04/06/2009,0000,10.20000,10.50000,10.00000,10.30000,114000
04/07/2009,0000,10.20000,10.60000,10.20000,10.40000,51000
04/08/2009,0000,10.30000,10.55000,10.30000,10.40000,36000
04/09/2009,0000,10.30000,10.70000,10.30000,10.50000,36000
04/10/2009,0000,10.35000,11.00000,10.35000,10.90000,133000
04/13/2009,0000,11.00000,11.10000,10.90000,11.00000,42000
04/14/2009,0000,11.10000,11.30000,11.10000,11.25000,35000
04/15/2009,0000,11.20000,11.25000,11.10000,11.25000,41000
04/16/2009,0000,11.30000,11.70000,11.25000,11.60000,90000
04/17/2009,0000,12.30000,12.30000,11.35000,11.35000,184000
04/20/2009,0000,11.00000,11.65000,11.00000,11.40000,42000
04/21/2009,0000,11.30000,11.85000,11.30000,11.45000,52000
04/22/2009,0000,11.45000,12.00000,11.45000,11.95000,87000
04/23/2009,0000,11.80000,12.25000,11.80000,12.05000,62000
04/24/2009,0000,11.95000,12.30000,11.95000,12.15000,59000
04/27/2009,0000,12.35000,12.35000,11.50000,11.80000,63000
04/28/2009,0000,11.70000,11.95000,11.50000,11.50000,40000
04/29/2009,0000,11.50000,11.80000,11.20000,11.20000,82000
04/30/2009,0000,11.20000,11.90000,11.20000,11.90000,54000
05/04/2009,0000,12.70000,12.70000,12.20000,12.20000,125000
05/05/2009,0000,11.80000,12.20000,11.60000,12.10000,79000
05/06/2009,0000,12.10000,12.60000,11.75000,12.10000,56000
05/07/2009,0000,12.10000,12.10000,11.60000,11.85000,45000
05/08/2009,0000,11.90000,11.90000,11.50000,11.75000,49000
05/11/2009,0000,11.90000,11.90000,11.50000,11.65000,135000
05/12/2009,0000,11.60000,11.65000,11.60000,11.65000,2000
05/13/2009,0000,11.50000,11.70000,11.45000,11.65000,45000
05/14/2009,0000,11.60000,11.80000,11.60000,11.65000,24000
05/15/2009,0000,11.70000,12.00000,11.55000,11.90000,42000
05/18/2009,0000,11.90000,12.00000,11.60000,11.90000,49000
05/19/2009,0000,11.85000,11.90000,11.50000,11.70000,92000
05/20/2009,0000,11.65000,11.85000,11.30000,11.85000,62000
05/21/2009,0000,11.80000,11.85000,11.40000,11.80000,206000
05/22/2009,0000,11.50000,11.60000,11.05000,11.60000,70000
05/25/2009,0000,11.50000,11.80000,11.50000,11.70000,133000
05/26/2009,0000,11.70000,11.85000,11.55000,11.65000,57000
05/27/2009,0000,11.75000,11.85000,11.55000,11.75000,87000
06/01/2009,0000,11.90000,12.15000,11.75000,12.10000,330000
06/02/2009,0000,12.45000,12.60000,12.25000,12.60000,184000
06/03/2009,0000,12.70000,12.70000,12.35000,12.60000,107000
06/04/2009,0000,12.50000,12.80000,12.50000,12.65000,102000
06/05/2009,0000,13.15000,13.15000,12.70000,12.85000,138000
06/08/2009,0000,13.00000,13.30000,13.00000,13.00000,291000
06/09/2009,0000,13.00000,13.25000,12.70000,12.70000,277000
06/10/2009,0000,12.00000,12.00000,11.30000,11.95000,187000
06/11/2009,0000,11.40000,11.85000,11.40000,11.85000,153000
06/12/2009,0000,11.85000,11.95000,11.65000,11.65000,103000
06/15/2009,0000,11.10000,11.75000,11.10000,11.75000,15000
06/16/2009,0000,11.75000,11.75000,11.45000,11.45000,108000
06/17/2009,0000,11.45000,11.75000,11.45000,11.75000,65000
06/18/2009,0000,11.50000,11.65000,11.35000,11.65000,11000
06/19/2009,0000,11.65000,11.75000,11.40000,11.70000,28000
06/22/2009,0000,11.70000,11.85000,11.65000,11.75000,120000
06/23/2009,0000,11.75000,11.80000,11.65000,11.80000,21000
06/24/2009,0000,11.80000,11.80000,11.65000,11.65000,17000
06/25/2009,0000,11.85000,12.15000,11.80000,12.15000,97000
06/26/2009,0000,11.85000,12.35000,11.75000,12.30000,172000
06/29/2009,0000,12.00000,12.40000,12.00000,12.40000,18000
06/30/2009,0000,12.50000,12.55000,12.35000,12.40000,68000
07/01/2009,0000,12.40000,12.60000,12.40000,12.55000,70000
07/02/2009,0000,12.60000,12.95000,12.35000,12.80000,204000
07/03/2009,0000,12.80000,13.00000,12.65000,12.65000,116000
07/06/2009,0000,12.85000,12.85000,12.60000,12.85000,18000
07/07/2009,0000,12.85000,12.95000,12.75000,12.85000,63000
07/08/2009,0000,12.90000,12.90000,12.60000,12.85000,55000
07/09/2009,0000,12.80000,12.90000,12.80000,12.80000,53000
07/10/2009,0000,12.90000,13.25000,12.85000,13.20000,140000
07/13/2009,0000,13.25000,13.25000,12.85000,13.15000,29000
07/14/2009,0000,14.05000,14.05000,13.35000,13.65000,119000
07/15/2009,0000,13.65000,13.80000,13.40000,13.65000,71000
07/16/2009,0000,13.40000,13.90000,13.40000,13.80000,119000
07/17/2009,0000,14.70000,14.75000,14.25000,14.70000,733000
07/20/2009,0000,14.10000,14.60000,14.10000,14.20000,87000
07/21/2009,0000,14.20000,14.40000,14.00000,14.40000,41000
07/22/2009,0000,14.45000,14.45000,14.10000,14.20000,81000
07/23/2009,0000,14.35000,14.35000,14.10000,14.30000,6000
07/24/2009,0000,14.40000,14.40000,14.05000,14.10000,65000
07/27/2009,0000,14.15000,14.20000,14.00000,14.15000,52000
07/28/2009,0000,14.10000,14.15000,13.20000,14.00000,104000
07/29/2009,0000,13.80000,14.00000,13.60000,14.00000,45000
07/30/2009,0000,13.80000,14.10000,13.80000,13.95000,83000
07/31/2009,0000,13.75000,14.00000,13.75000,14.00000,58000
08/03/2009,0000,14.00000,14.20000,13.95000,13.95000,40000
08/04/2009,0000,14.10000,14.10000,13.60000,13.90000,62000
08/05/2009,0000,13.65000,13.85000,13.55000,13.75000,26000
08/06/2009,0000,13.70000,14.15000,13.40000,13.75000,15000
08/10/2009,0000,13.90000,13.90000,13.20000,13.85000,25000
08/11/2009,0000,13.55000,14.10000,13.55000,14.10000,7000
08/12/2009,0000,14.00000,14.25000,13.75000,14.25000,14000
08/13/2009,0000,14.50000,15.20000,14.50000,15.20000,1322000
08/14/2009,0000,15.50000,15.85000,15.20000,15.30000,340000
08/17/2009,0000,15.30000,15.45000,14.80000,15.20000,284000
08/18/2009,0000,15.00000,15.00000,14.30000,14.30000,542000
08/19/2009,0000,14.50000,14.90000,14.50000,14.90000,108000
08/20/2009,0000,15.20000,15.20000,14.65000,14.90000,96000
08/21/2009,0000,14.70000,14.70000,14.40000,14.50000,86000
08/24/2009,0000,14.75000,14.75000,14.30000,14.40000,100000
08/25/2009,0000,14.40000,14.50000,14.35000,14.40000,41000
08/26/2009,0000,14.40000,14.40000,14.10000,14.20000,88000
08/27/2009,0000,14.20000,14.35000,14.15000,14.25000,61000
08/28/2009,0000,14.35000,14.50000,14.25000,14.40000,94000
08/31/2009,0000,14.50000,14.50000,14.35000,14.50000,132000
09/01/2009,0000,14.50000,15.50000,14.45000,15.50000,1010000
09/02/2009,0000,16.45000,16.55000,15.90000,16.55000,1104000
09/03/2009,0000,17.55000,17.65000,16.55000,17.65000,1784000
09/04/2009,0000,17.65000,18.20000,17.50000,17.85000,1655000
09/07/2009,0000,18.50000,19.05000,18.30000,19.05000,1719000
09/08/2009,0000,19.30000,19.30000,18.35000,18.50000,673000
09/09/2009,0000,18.05000,19.20000,18.05000,18.95000,1217000
09/10/2009,0000,19.00000,19.50000,18.30000,19.15000,590000
09/11/2009,0000,19.15000,19.15000,18.65000,19.00000,418000
09/14/2009,0000,18.40000,18.80000,18.05000,18.80000,576000
09/15/2009,0000,18.80000,19.10000,18.40000,18.55000,761000
09/16/2009,0000,18.55000,18.80000,18.50000,18.60000,422000
09/17/2009,0000,18.65000,18.80000,18.45000,18.45000,442000
09/18/2009,0000,18.45000,19.40000,18.45000,19.20000,1356000
09/21/2009,0000,20.50000,20.50000,20.50000,20.50000,642000
09/22/2009,0000,21.90000,21.90000,21.25000,21.65000,2452000
09/23/2009,0000,21.65000,21.65000,20.15000,20.15000,1102000
09/24/2009,0000,20.15000,20.45000,19.60000,20.15000,555000
09/25/2009,0000,20.15000,21.00000,19.80000,20.30000,293000
09/28/2009,0000,20.80000,20.80000,18.90000,19.25000,546000
09/29/2009,0000,19.35000,19.75000,19.15000,19.20000,580000
09/30/2009,0000,19.30000,20.20000,19.20000,20.10000,673000
10/01/2009,0000,20.20000,20.20000,19.50000,19.50000,385000
10/02/2009,0000,19.40000,20.80000,19.20000,20.25000,731000
10/05/2009,0000,20.70000,21.45000,20.35000,21.45000,1415000
10/06/2009,0000,21.45000,21.70000,21.00000,21.15000,973000
10/07/2009,0000,21.15000,21.50000,20.80000,21.05000,619000
10/08/2009,0000,21.05000,21.50000,20.55000,20.85000,306000
10/09/2009,0000,21.00000,21.00000,20.35000,20.85000,227000
10/12/2009,0000,21.00000,21.00000,20.50000,20.90000,396000
10/13/2009,0000,21.65000,22.35000,21.65000,22.35000,1766000
10/14/2009,0000,23.90000,23.90000,23.20000,23.90000,5578000
10/15/2009,0000,23.90000,24.40000,23.70000,24.15000,2964000
10/16/2009,0000,24.25000,24.30000,23.75000,24.15000,1597000
10/19/2009,0000,24.50000,24.70000,23.95000,24.20000,3273000
10/20/2009,0000,24.20000,24.20000,23.60000,24.10000,1721000
10/21/2009,0000,24.00000,24.30000,23.65000,24.10000,1245000
10/22/2009,0000,24.15000,24.25000,23.75000,23.95000,836000
10/23/2009,0000,24.00000,24.10000,23.80000,23.95000,1241000
10/26/2009,0000,23.90000,24.10000,23.65000,24.00000,1043000
10/27/2009,0000,24.00000,24.00000,23.80000,24.00000,649000
10/28/2009,0000,23.90000,24.80000,23.90000,24.40000,2232000
10/29/2009,0000,24.00000,24.00000,23.05000,24.00000,1496000
10/30/2009,0000,24.20000,24.40000,23.75000,24.35000,1514000
11/02/2009,0000,24.10000,24.55000,23.85000,24.30000,1486000
11/03/2009,0000,24.40000,24.40000,23.80000,24.20000,1250000
11/04/2009,0000,24.20000,25.65000,24.20000,25.45000,3929000
11/05/2009,0000,25.65000,26.25000,25.10000,25.35000,2128000
11/06/2009,0000,25.35000,25.80000,24.10000,24.20000,1838000
11/09/2009,0000,24.00000,24.30000,23.40000,23.50000,1110000
11/10/2009,0000,23.50000,23.80000,23.00000,23.00000,927000
11/11/2009,0000,23.10000,23.35000,22.80000,23.30000,535000
11/12/2009,0000,23.40000,23.55000,23.15000,23.45000,421000
11/13/2009,0000,23.65000,24.75000,23.65000,24.20000,1315000
11/16/2009,0000,24.20000,24.50000,24.10000,24.30000,965000
11/17/2009,0000,24.40000,24.40000,23.80000,23.90000,528000
11/18/2009,0000,24.00000,24.55000,24.00000,24.15000,876000
11/19/2009,0000,24.20000,24.80000,24.15000,24.50000,805000
11/20/2009,0000,24.50000,24.50000,24.00000,24.30000,424000
11/23/2009,0000,24.30000,24.70000,24.00000,24.60000,900000
11/24/2009,0000,25.10000,26.30000,25.10000,26.30000,3550000
11/25/2009,0000,26.70000,26.70000,25.45000,25.75000,2508000
11/26/2009,0000,26.25000,26.25000,25.45000,25.50000,745000
11/27/2009,0000,25.20000,25.20000,24.20000,24.60000,1425000
11/30/2009,0000,25.00000,25.00000,24.25000,24.30000,727000
12/01/2009,0000,24.55000,24.75000,24.30000,24.50000,246000
12/02/2009,0000,24.70000,25.35000,24.55000,24.80000,758000
12/03/2009,0000,24.90000,25.20000,24.10000,24.10000,496000
12/04/2009,0000,24.10000,24.50000,23.90000,24.30000,633000
12/07/2009,0000,24.50000,25.95000,24.50000,25.85000,1438000
12/08/2009,0000,26.00000,26.10000,25.30000,25.50000,861000
12/09/2009,0000,25.10000,26.45000,25.10000,26.05000,1132000
12/11/2009,0000,26.50000,27.45000,26.00000,27.10000,2268000
12/14/2009,0000,28.00000,28.95000,28.00000,28.95000,3806000
12/15/2009,0000,29.70000,29.70000,28.15000,29.10000,1918000
12/16/2009,0000,29.05000,29.05000,28.30000,28.45000,710000
12/17/2009,0000,28.00000,28.85000,27.30000,27.30000,1300000
12/18/2009,0000,26.00000,28.00000,26.00000,27.90000,688000
12/21/2009,0000,28.00000,28.50000,27.55000,27.90000,569000
12/22/2009,0000,28.15000,28.15000,27.50000,27.55000,466000
12/23/2009,0000,27.55000,28.00000,27.50000,27.55000,312000
12/25/2009,0000,27.90000,27.90000,27.45000,27.85000,419000
12/28/2009,0000,27.60000,27.90000,27.30000,27.80000,289000
12/29/2009,0000,27.60000,29.40000,27.60000,29.20000,1624861
