DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.10000,21.35000,21.10000,21.30000,1929000
04/03/2007,0000,21.40000,21.45000,21.25000,21.40000,1329000
04/04/2007,0000,21.40000,21.70000,21.30000,21.50000,2417000
04/09/2007,0000,21.60000,21.95000,21.55000,21.80000,3234000
04/10/2007,0000,21.90000,22.15000,21.70000,22.05000,2997000
04/11/2007,0000,22.10000,22.30000,22.05000,22.25000,2333000
04/12/2007,0000,22.15000,22.25000,21.65000,22.00000,4037000
04/13/2007,0000,21.80000,21.90000,21.50000,21.60000,2315000
04/16/2007,0000,21.85000,22.05000,21.80000,22.00000,1421000
04/17/2007,0000,22.00000,22.15000,21.50000,21.50000,2236000
04/18/2007,0000,21.40000,21.70000,21.40000,21.65000,1342000
04/19/2007,0000,21.65000,21.65000,21.45000,21.50000,1464000
04/20/2007,0000,21.50000,21.70000,21.40000,21.70000,2015000
04/23/2007,0000,21.80000,21.90000,21.70000,21.85000,1416000
04/24/2007,0000,21.85000,21.95000,21.60000,21.65000,818000
04/25/2007,0000,21.65000,21.70000,21.35000,21.35000,2113000
04/26/2007,0000,21.40000,21.55000,21.35000,21.50000,1211000
04/27/2007,0000,21.50000,21.65000,21.40000,21.40000,614000
04/30/2007,0000,21.60000,21.60000,21.15000,21.15000,1618000
05/02/2007,0000,21.30000,21.70000,21.30000,21.50000,1955000
05/03/2007,0000,21.60000,21.70000,21.40000,21.60000,2448000
05/04/2007,0000,21.65000,21.90000,21.60000,21.80000,1647000
05/07/2007,0000,21.90000,21.95000,21.70000,21.75000,1453000
05/08/2007,0000,21.80000,22.00000,21.80000,21.90000,1382000
05/09/2007,0000,21.80000,22.00000,21.80000,21.85000,684000
05/10/2007,0000,21.85000,22.00000,21.85000,21.95000,672000
05/11/2007,0000,21.95000,21.95000,21.80000,21.85000,728000
05/14/2007,0000,21.85000,21.85000,21.60000,21.60000,1297000
05/15/2007,0000,21.60000,21.75000,21.55000,21.60000,1006000
05/16/2007,0000,21.60000,21.80000,21.60000,21.60000,1099000
05/17/2007,0000,21.60000,21.80000,21.60000,21.70000,877000
05/18/2007,0000,21.60000,21.75000,21.50000,21.60000,947000
05/21/2007,0000,21.60000,21.80000,21.60000,21.80000,729000
05/22/2007,0000,21.80000,21.90000,21.75000,21.85000,852000
05/23/2007,0000,21.90000,22.15000,21.85000,22.10000,2231000
05/24/2007,0000,22.15000,22.20000,21.95000,22.10000,1297000
05/25/2007,0000,22.10000,22.10000,21.95000,22.05000,697000
05/28/2007,0000,22.00000,22.05000,21.90000,22.00000,1054000
05/29/2007,0000,22.00000,22.10000,21.85000,21.95000,1075000
05/30/2007,0000,21.95000,21.95000,21.75000,21.80000,620000
05/31/2007,0000,21.80000,21.90000,21.75000,21.85000,1408000
06/01/2007,0000,21.85000,21.90000,21.80000,21.80000,839000
06/04/2007,0000,21.75000,21.85000,21.70000,21.80000,970000
06/05/2007,0000,21.80000,21.80000,21.60000,21.60000,1167000
06/06/2007,0000,21.60000,21.80000,21.55000,21.55000,1583000
06/07/2007,0000,21.50000,21.65000,21.50000,21.60000,836000
06/08/2007,0000,21.60000,21.60000,21.45000,21.50000,1209000
06/11/2007,0000,21.60000,21.95000,21.60000,21.95000,1600000
06/12/2007,0000,22.05000,22.05000,21.80000,21.85000,1358000
06/13/2007,0000,21.85000,21.95000,21.70000,21.75000,876000
06/14/2007,0000,21.75000,21.90000,21.75000,21.90000,576000
06/15/2007,0000,21.90000,22.05000,21.80000,21.95000,1632000
06/20/2007,0000,22.05000,22.20000,21.95000,22.20000,2368000
06/21/2007,0000,22.30000,22.40000,22.00000,22.10000,1713000
06/22/2007,0000,22.10000,22.30000,22.10000,22.30000,1721000
06/25/2007,0000,22.90000,23.30000,22.80000,22.95000,3103000
06/26/2007,0000,23.00000,23.25000,22.80000,22.90000,1454000
06/27/2007,0000,22.90000,23.15000,22.90000,23.00000,1242000
06/28/2007,0000,23.10000,23.65000,23.10000,23.50000,2232000
06/29/2007,0000,23.60000,23.65000,23.25000,23.25000,1591000
07/02/2007,0000,23.30000,23.60000,23.30000,23.60000,2007000
07/03/2007,0000,23.80000,24.20000,23.80000,23.95000,3492000
07/04/2007,0000,24.10000,24.30000,23.90000,24.15000,4232000
07/05/2007,0000,24.25000,25.20000,24.15000,24.90000,4971000
07/06/2007,0000,25.20000,25.40000,25.00000,25.05000,4345000
07/09/2007,0000,25.10000,25.45000,25.10000,25.30000,3275000
07/10/2007,0000,25.30000,25.40000,25.00000,25.20000,3322000
07/11/2007,0000,25.00000,25.50000,25.00000,25.25000,7371000
07/12/2007,0000,23.75000,24.35000,23.70000,24.30000,4613000
07/13/2007,0000,24.50000,24.65000,24.00000,24.00000,2546000
07/16/2007,0000,24.10000,25.50000,23.95000,25.10000,8213000
07/17/2007,0000,25.10000,25.20000,24.70000,24.80000,2828000
07/18/2007,0000,24.80000,25.30000,24.75000,25.05000,3712000
07/19/2007,0000,25.05000,25.05000,24.70000,24.75000,2105000
07/20/2007,0000,24.70000,24.90000,24.30000,24.40000,2314000
07/23/2007,0000,24.25000,24.40000,24.20000,24.35000,1653000
07/24/2007,0000,24.35000,24.50000,24.25000,24.25000,2830000
07/25/2007,0000,24.30000,24.30000,23.85000,24.00000,2479000
07/26/2007,0000,24.00000,24.30000,23.60000,23.60000,2658000
07/27/2007,0000,23.00000,23.50000,22.80000,23.00000,2644000
07/30/2007,0000,22.80000,24.00000,22.80000,23.55000,2452000
07/31/2007,0000,23.80000,23.90000,23.55000,23.70000,1737000
08/01/2007,0000,23.60000,23.75000,23.10000,23.10000,2017000
08/02/2007,0000,23.15000,23.30000,22.20000,22.50000,3594000
08/03/2007,0000,23.00000,23.05000,22.80000,22.90000,1444000
08/06/2007,0000,22.50000,22.85000,22.50000,22.85000,913000
08/07/2007,0000,23.10000,23.20000,22.90000,22.90000,1093000
08/08/2007,0000,23.00000,23.40000,23.00000,23.30000,874000
08/09/2007,0000,23.40000,23.40000,23.10000,23.15000,1327000
08/10/2007,0000,23.00000,23.00000,22.70000,22.90000,1130000
08/13/2007,0000,23.00000,23.85000,22.75000,23.60000,6452000
08/14/2007,0000,24.00000,24.00000,23.50000,24.00000,2834000
08/15/2007,0000,23.80000,23.80000,22.85000,22.90000,2256000
08/16/2007,0000,22.50000,22.75000,22.10000,22.20000,2488000
08/17/2007,0000,22.05000,22.65000,21.50000,21.70000,2447000
08/20/2007,0000,22.30000,22.80000,22.05000,22.60000,1100000
08/21/2007,0000,22.60000,22.60000,22.30000,22.45000,777000
08/22/2007,0000,22.45000,22.60000,22.25000,22.60000,627000
08/23/2007,0000,22.70000,23.05000,22.70000,22.95000,1073000
08/24/2007,0000,22.90000,22.95000,22.60000,22.85000,774000
08/27/2007,0000,23.00000,23.00000,22.75000,22.90000,374000
08/28/2007,0000,22.80000,22.90000,22.75000,22.80000,377000
08/29/2007,0000,22.80000,22.80000,22.35000,22.50000,788000
08/30/2007,0000,22.80000,23.10000,22.70000,22.75000,1367000
08/31/2007,0000,22.80000,23.00000,22.75000,23.00000,1524000
09/03/2007,0000,23.00000,23.35000,23.00000,23.05000,1731000
09/04/2007,0000,23.20000,23.30000,22.70000,22.70000,1261000
09/05/2007,0000,22.80000,22.90000,22.50000,22.55000,997000
09/06/2007,0000,22.50000,22.60000,22.35000,22.50000,829000
09/07/2007,0000,22.50000,22.55000,22.40000,22.45000,826000
09/10/2007,0000,22.40000,22.40000,21.90000,22.20000,1191000
09/11/2007,0000,22.10000,22.35000,22.10000,22.25000,648000
09/12/2007,0000,22.30000,22.55000,22.20000,22.20000,1038000
09/13/2007,0000,22.20000,22.30000,22.00000,22.00000,861000
09/14/2007,0000,22.05000,22.30000,22.05000,22.30000,502000
09/17/2007,0000,22.30000,22.30000,22.10000,22.10000,482000
09/19/2007,0000,22.20000,22.30000,22.10000,22.10000,619000
09/20/2007,0000,22.10000,22.30000,22.10000,22.10000,855000
09/21/2007,0000,22.10000,22.35000,22.10000,22.20000,1041000
09/26/2007,0000,22.35000,23.10000,22.25000,23.05000,1827000
09/27/2007,0000,23.50000,23.70000,23.05000,23.30000,3496000
09/28/2007,0000,23.30000,23.30000,22.80000,23.00000,1622000
10/01/2007,0000,23.00000,23.10000,22.75000,22.85000,1461000
10/02/2007,0000,22.90000,23.10000,22.85000,22.85000,1289000
10/03/2007,0000,22.90000,23.00000,22.85000,22.95000,1219000
10/04/2007,0000,22.95000,23.05000,22.85000,23.00000,1244000
10/05/2007,0000,23.10000,23.10000,22.90000,22.95000,670000
10/08/2007,0000,23.00000,23.10000,22.80000,22.80000,1192000
10/09/2007,0000,22.80000,22.95000,22.60000,22.65000,547000
10/11/2007,0000,22.50000,22.60000,22.25000,22.55000,1518000
10/12/2007,0000,22.60000,22.75000,22.50000,22.50000,756000
10/15/2007,0000,22.50000,22.60000,22.30000,22.35000,403000
10/16/2007,0000,22.35000,22.35000,22.15000,22.20000,600000
10/17/2007,0000,22.20000,22.40000,22.20000,22.20000,427000
10/18/2007,0000,22.30000,22.50000,22.15000,22.30000,609000
10/19/2007,0000,22.30000,22.40000,22.20000,22.20000,486000
10/22/2007,0000,22.00000,22.00000,21.75000,22.00000,971000
10/23/2007,0000,22.00000,22.20000,21.95000,22.00000,474000
10/24/2007,0000,22.00000,22.20000,22.00000,22.15000,476000
10/25/2007,0000,22.20000,22.20000,21.95000,21.95000,437000
10/26/2007,0000,22.00000,22.10000,21.65000,21.75000,958000
10/29/2007,0000,21.90000,22.00000,21.75000,22.00000,794000
10/30/2007,0000,22.00000,22.00000,21.75000,22.00000,653000
10/31/2007,0000,22.10000,22.30000,22.00000,22.10000,1348000
11/01/2007,0000,22.10000,22.10000,21.65000,21.65000,1310000
11/02/2007,0000,21.50000,21.50000,21.30000,21.50000,1400000
11/05/2007,0000,21.50000,21.55000,21.15000,21.50000,1343000
11/06/2007,0000,21.50000,21.60000,21.40000,21.55000,1218000
11/07/2007,0000,21.55000,21.60000,21.25000,21.25000,617000
11/08/2007,0000,21.00000,21.00000,20.35000,20.70000,1479000
11/09/2007,0000,20.50000,20.70000,19.85000,20.70000,3241000
11/12/2007,0000,20.30000,20.50000,19.65000,20.50000,2257000
11/13/2007,0000,20.50000,20.60000,20.20000,20.60000,1616000
11/14/2007,0000,20.70000,20.90000,20.60000,20.65000,1266000
11/15/2007,0000,20.60000,20.60000,20.25000,20.60000,1457000
11/16/2007,0000,20.50000,20.60000,20.30000,20.50000,494000
11/19/2007,0000,20.50000,20.60000,20.40000,20.55000,489000
11/20/2007,0000,20.45000,20.45000,20.00000,20.40000,801000
11/21/2007,0000,20.30000,20.40000,20.00000,20.00000,439000
11/22/2007,0000,20.00000,20.15000,19.85000,20.15000,446000
11/23/2007,0000,20.15000,20.15000,19.90000,20.00000,498000
11/26/2007,0000,20.25000,20.25000,19.80000,19.90000,693000
11/27/2007,0000,19.90000,19.90000,19.40000,19.80000,1012000
11/28/2007,0000,19.90000,20.00000,19.55000,19.65000,973000
11/29/2007,0000,19.80000,19.90000,19.65000,19.70000,463000
11/30/2007,0000,19.85000,20.05000,19.75000,20.00000,490000
12/03/2007,0000,20.15000,20.15000,19.90000,20.00000,229000
12/04/2007,0000,20.00000,20.05000,19.70000,19.95000,203000
12/05/2007,0000,19.95000,20.20000,19.85000,19.85000,448000
12/06/2007,0000,20.00000,20.05000,19.90000,19.95000,501000
12/07/2007,0000,19.95000,20.10000,19.90000,19.90000,742000
12/10/2007,0000,20.00000,20.00000,19.90000,19.90000,305000
12/11/2007,0000,20.00000,20.00000,19.85000,19.95000,291000
12/12/2007,0000,19.90000,19.90000,19.80000,19.90000,383000
12/13/2007,0000,19.90000,19.90000,19.50000,19.50000,786000
12/14/2007,0000,19.50000,19.50000,19.20000,19.30000,804000
12/17/2007,0000,19.30000,19.30000,18.80000,19.00000,747000
12/18/2007,0000,18.55000,19.00000,18.50000,18.80000,885000
12/19/2007,0000,18.80000,19.10000,18.80000,18.95000,465000
12/20/2007,0000,19.00000,19.15000,18.80000,18.80000,301000
12/21/2007,0000,18.70000,19.00000,18.70000,18.80000,701000
12/24/2007,0000,18.80000,19.00000,18.75000,18.85000,430000
12/25/2007,0000,19.00000,19.00000,18.85000,18.95000,232000
12/26/2007,0000,18.95000,19.05000,18.90000,18.90000,137000
12/27/2007,0000,19.00000,19.15000,18.90000,18.95000,361000
12/28/2007,0000,19.25000,19.25000,18.95000,19.20000,258000
12/31/2007,0000,19.20000,19.80000,19.20000,19.70000,332000
01/02/2008,0000,19.70000,20.15000,19.50000,19.70000,597000
01/03/2008,0000,19.60000,19.60000,19.40000,19.40000,216000
01/04/2008,0000,19.35000,19.95000,19.35000,19.70000,290000
01/07/2008,0000,19.60000,19.70000,19.35000,19.70000,276000
01/08/2008,0000,19.70000,19.70000,19.20000,19.40000,475000
01/09/2008,0000,19.30000,19.40000,19.15000,19.25000,261000
01/10/2008,0000,19.30000,19.50000,19.20000,19.50000,157000
01/11/2008,0000,19.50000,19.55000,19.40000,19.50000,191000
01/14/2008,0000,19.50000,19.70000,19.50000,19.60000,269000
01/15/2008,0000,19.70000,20.05000,19.65000,19.95000,997000
01/16/2008,0000,19.95000,20.00000,19.70000,19.75000,344000
01/17/2008,0000,19.80000,20.00000,19.50000,19.80000,543000
01/18/2008,0000,19.50000,19.70000,19.40000,19.70000,668000
01/21/2008,0000,19.70000,19.75000,19.50000,19.50000,421000
01/22/2008,0000,19.40000,19.40000,18.55000,18.75000,912000
01/23/2008,0000,18.80000,19.15000,18.55000,18.75000,722000
01/24/2008,0000,18.85000,19.00000,18.60000,19.00000,362000
01/25/2008,0000,18.90000,19.20000,18.90000,19.10000,299000
01/28/2008,0000,19.00000,19.00000,18.70000,18.85000,363000
01/29/2008,0000,18.70000,18.90000,18.70000,18.90000,263000
01/30/2008,0000,18.80000,19.00000,18.75000,18.90000,351000
01/31/2008,0000,18.80000,19.10000,18.75000,18.90000,338000
02/01/2008,0000,18.95000,19.25000,18.90000,19.05000,377000
02/12/2008,0000,18.95000,18.95000,18.75000,18.80000,397000
02/13/2008,0000,18.85000,19.10000,18.80000,19.00000,268000
02/14/2008,0000,19.00000,19.25000,19.00000,19.25000,286000
02/15/2008,0000,19.25000,19.50000,19.15000,19.30000,315000
02/18/2008,0000,19.30000,19.70000,19.30000,19.70000,537000
02/19/2008,0000,19.80000,19.90000,19.70000,19.80000,450000
02/20/2008,0000,19.80000,19.95000,19.65000,19.65000,724000
02/21/2008,0000,19.90000,19.90000,19.70000,19.90000,491000
02/22/2008,0000,19.70000,19.85000,19.60000,19.70000,438000
02/25/2008,0000,19.75000,19.85000,19.55000,19.85000,647000
02/26/2008,0000,19.90000,20.00000,19.80000,19.85000,484000
02/27/2008,0000,19.95000,19.95000,19.70000,19.90000,862000
02/29/2008,0000,19.90000,20.10000,19.80000,20.10000,600000
03/03/2008,0000,20.00000,20.10000,19.90000,20.00000,402000
03/04/2008,0000,20.10000,20.40000,20.10000,20.40000,901000
03/05/2008,0000,20.30000,20.80000,20.30000,20.65000,1079000
03/06/2008,0000,20.70000,21.05000,20.70000,21.05000,1234000
03/07/2008,0000,20.90000,21.10000,20.80000,20.95000,920000
03/10/2008,0000,20.80000,20.80000,20.50000,20.65000,851000
03/11/2008,0000,20.50000,20.90000,20.40000,20.80000,600000
03/12/2008,0000,21.00000,21.00000,20.30000,20.40000,2047000
03/13/2008,0000,20.40000,20.50000,19.95000,20.05000,1579000
03/14/2008,0000,20.10000,20.30000,19.95000,20.15000,560000
03/17/2008,0000,20.00000,20.10000,19.85000,20.00000,596000
03/18/2008,0000,20.00000,20.15000,19.90000,20.10000,478000
03/19/2008,0000,20.40000,20.40000,20.10000,20.15000,332000
03/20/2008,0000,20.45000,20.50000,20.10000,20.30000,1049000
03/21/2008,0000,20.40000,20.60000,20.30000,20.50000,1002000
03/24/2008,0000,21.00000,21.10000,20.60000,20.80000,1455000
03/25/2008,0000,21.00000,21.00000,20.65000,20.65000,912000
03/26/2008,0000,20.65000,20.90000,20.55000,20.65000,1191000
03/27/2008,0000,20.60000,20.65000,20.55000,20.65000,661000
03/28/2008,0000,20.65000,20.70000,20.55000,20.60000,524000
03/31/2008,0000,20.60000,21.00000,20.60000,21.00000,888000
04/01/2008,0000,21.00000,21.00000,20.80000,20.90000,663000
04/02/2008,0000,21.00000,21.10000,20.80000,20.85000,788000
04/03/2008,0000,20.85000,20.85000,20.70000,20.85000,489000
04/07/2008,0000,20.85000,21.00000,20.80000,20.90000,1147000
04/08/2008,0000,21.00000,21.00000,20.80000,20.85000,584000
04/09/2008,0000,20.85000,20.95000,20.80000,20.85000,786000
04/10/2008,0000,20.85000,20.90000,20.80000,20.90000,509000
04/11/2008,0000,20.90000,21.60000,20.85000,21.60000,2682000
04/14/2008,0000,21.50000,21.55000,21.15000,21.20000,1412000
04/15/2008,0000,21.20000,21.45000,21.05000,21.20000,802000
04/16/2008,0000,21.20000,21.40000,21.05000,21.35000,1095000
04/17/2008,0000,21.40000,21.50000,21.20000,21.20000,835000
04/18/2008,0000,21.30000,21.35000,21.00000,21.15000,958000
04/21/2008,0000,21.05000,21.20000,20.85000,20.85000,710000
04/22/2008,0000,20.90000,20.95000,20.75000,20.90000,664000
04/23/2008,0000,20.90000,20.95000,20.80000,20.90000,548000
04/24/2008,0000,20.90000,21.10000,20.75000,20.90000,1268000
04/25/2008,0000,20.90000,21.05000,20.65000,20.75000,791000
04/28/2008,0000,20.75000,20.85000,20.70000,20.80000,426000
04/29/2008,0000,20.70000,20.75000,20.50000,20.55000,834000
04/30/2008,0000,20.55000,20.55000,20.30000,20.40000,681000
05/02/2008,0000,20.40000,20.40000,20.10000,20.20000,1081000
05/05/2008,0000,20.20000,20.25000,20.00000,20.05000,870000
05/06/2008,0000,20.00000,20.15000,19.90000,20.10000,767000
05/07/2008,0000,20.10000,20.20000,20.00000,20.15000,742000
05/08/2008,0000,20.10000,20.30000,20.00000,20.20000,756000
05/09/2008,0000,20.20000,20.20000,20.00000,20.05000,796000
05/12/2008,0000,20.05000,20.10000,20.00000,20.00000,229000
05/13/2008,0000,20.05000,20.60000,19.95000,20.45000,1041000
05/14/2008,0000,20.45000,20.45000,20.30000,20.40000,541000
05/15/2008,0000,20.40000,20.45000,20.25000,20.30000,864000
05/16/2008,0000,20.35000,20.35000,20.20000,20.30000,971000
05/19/2008,0000,20.30000,20.40000,20.20000,20.25000,719000
05/20/2008,0000,20.35000,20.50000,20.10000,20.15000,1284000
05/21/2008,0000,20.15000,20.20000,20.00000,20.10000,1284000
05/22/2008,0000,20.00000,20.25000,19.95000,20.25000,898000
05/23/2008,0000,20.25000,20.25000,20.00000,20.10000,514000
05/26/2008,0000,20.15000,20.15000,19.85000,20.00000,988000
05/27/2008,0000,20.00000,20.05000,19.90000,20.00000,497000
05/28/2008,0000,20.10000,20.10000,19.85000,19.90000,866000
05/29/2008,0000,19.90000,20.00000,19.80000,19.90000,1280000
05/30/2008,0000,19.85000,19.90000,19.75000,19.85000,1000000
06/02/2008,0000,19.85000,20.10000,19.85000,20.00000,882000
06/03/2008,0000,20.10000,20.10000,19.90000,19.95000,1206000
06/04/2008,0000,19.95000,20.05000,19.90000,19.95000,1478000
06/05/2008,0000,19.95000,20.10000,19.90000,20.10000,953000
06/06/2008,0000,20.10000,20.20000,20.05000,20.10000,1587000
06/10/2008,0000,20.10000,20.10000,19.90000,19.90000,2899000
06/11/2008,0000,18.35000,18.40000,17.85000,18.00000,1783000
06/12/2008,0000,17.60000,17.75000,16.80000,17.00000,3149000
06/13/2008,0000,17.90000,17.90000,16.95000,17.20000,1388000
06/16/2008,0000,17.20000,17.50000,17.10000,17.20000,1071000
06/17/2008,0000,17.20000,17.30000,17.00000,17.15000,436000
06/18/2008,0000,17.15000,17.20000,17.00000,17.15000,472000
06/19/2008,0000,17.00000,17.05000,16.60000,17.05000,777000
06/20/2008,0000,17.00000,17.00000,16.60000,16.95000,1038000
06/23/2008,0000,16.90000,16.90000,16.40000,16.40000,1128000
06/24/2008,0000,16.40000,16.55000,16.35000,16.45000,727000
06/25/2008,0000,16.50000,16.85000,16.50000,16.85000,728000
06/26/2008,0000,16.95000,17.25000,16.85000,17.20000,491000
06/27/2008,0000,16.85000,16.85000,16.45000,16.65000,401000
06/30/2008,0000,16.65000,16.70000,16.40000,16.40000,452000
07/01/2008,0000,16.40000,16.60000,16.40000,16.40000,517000
07/02/2008,0000,16.40000,16.55000,16.40000,16.55000,337000
07/03/2008,0000,16.40000,16.65000,16.25000,16.65000,485000
07/04/2008,0000,16.75000,16.75000,16.40000,16.40000,291000
07/07/2008,0000,16.40000,16.60000,16.40000,16.50000,363000
07/08/2008,0000,16.60000,16.60000,16.20000,16.20000,969000
07/09/2008,0000,16.20000,16.40000,16.00000,16.00000,639000
07/10/2008,0000,16.00000,16.45000,15.95000,16.45000,563000
07/11/2008,0000,16.45000,16.50000,16.05000,16.30000,344000
07/14/2008,0000,16.20000,16.30000,16.05000,16.10000,234000
07/15/2008,0000,16.10000,16.10000,15.40000,15.50000,1488000
07/16/2008,0000,15.60000,15.85000,15.50000,15.50000,661000
07/17/2008,0000,15.50000,15.75000,15.50000,15.70000,874000
07/18/2008,0000,15.70000,15.75000,15.10000,15.35000,753000
07/21/2008,0000,15.35000,15.45000,14.95000,15.15000,652000
07/22/2008,0000,15.15000,15.15000,14.85000,15.10000,1153000
07/23/2008,0000,15.10000,15.50000,15.10000,15.50000,1008000
07/24/2008,0000,15.55000,15.60000,15.35000,15.45000,412000
07/25/2008,0000,15.30000,15.30000,15.10000,15.25000,669000
07/29/2008,0000,15.15000,15.20000,14.90000,15.15000,534000
07/30/2008,0000,15.15000,15.15000,14.90000,15.05000,709000
07/31/2008,0000,15.05000,15.15000,14.75000,15.05000,959000
08/01/2008,0000,15.00000,15.00000,14.75000,15.00000,642000
08/04/2008,0000,15.00000,15.00000,14.30000,14.60000,684000
08/05/2008,0000,14.45000,14.60000,13.60000,13.65000,2777000
08/06/2008,0000,12.75000,12.75000,12.70000,12.70000,2638000
08/07/2008,0000,11.85000,12.75000,11.85000,12.70000,6703000
08/08/2008,0000,12.40000,12.80000,12.30000,12.50000,2927000
08/11/2008,0000,12.55000,12.75000,12.45000,12.65000,1331000
08/12/2008,0000,12.60000,12.70000,12.35000,12.35000,1692000
08/13/2008,0000,12.55000,13.20000,12.55000,13.20000,2663000
08/14/2008,0000,13.45000,13.55000,13.15000,13.35000,2776000
08/15/2008,0000,13.40000,13.40000,12.80000,12.85000,1577000
08/18/2008,0000,12.85000,12.85000,12.45000,12.65000,1188000
08/19/2008,0000,12.10000,12.45000,12.10000,12.25000,1577000
08/20/2008,0000,12.10000,12.20000,12.00000,12.00000,1701000
08/21/2008,0000,12.10000,12.20000,12.00000,12.00000,1443000
08/22/2008,0000,12.00000,12.15000,11.90000,12.10000,801000
08/25/2008,0000,12.10000,12.20000,11.95000,12.15000,595000
08/26/2008,0000,12.05000,12.15000,11.95000,12.15000,557000
08/27/2008,0000,12.10000,12.20000,12.05000,12.20000,560000
08/28/2008,0000,12.20000,12.25000,12.05000,12.10000,737000
08/29/2008,0000,12.15000,12.20000,12.10000,12.10000,464000
09/01/2008,0000,12.10000,12.20000,11.95000,12.00000,1377000
09/02/2008,0000,12.00000,12.00000,11.80000,11.80000,882000
09/03/2008,0000,11.80000,11.85000,11.20000,11.20000,1527000
09/04/2008,0000,11.20000,11.70000,11.00000,11.25000,1264000
09/05/2008,0000,10.90000,11.20000,10.90000,11.20000,1159000
09/08/2008,0000,11.70000,11.70000,11.20000,11.60000,698000
09/09/2008,0000,11.55000,11.55000,11.05000,11.20000,1008000
09/10/2008,0000,11.00000,11.20000,11.00000,11.20000,594000
09/11/2008,0000,11.20000,11.25000,11.00000,11.20000,693000
09/12/2008,0000,11.25000,11.25000,11.00000,11.25000,383000
09/15/2008,0000,11.20000,11.20000,10.90000,10.90000,945000
09/16/2008,0000,10.15000,10.50000,10.15000,10.30000,2091000
09/17/2008,0000,10.00000,10.50000,10.00000,10.30000,2194000
09/18/2008,0000,10.20000,10.20000,9.58000,10.00000,1739000
09/19/2008,0000,10.00000,10.50000,10.00000,10.45000,1351000
09/22/2008,0000,10.80000,10.80000,10.30000,10.35000,776000
09/23/2008,0000,10.30000,10.65000,10.20000,10.55000,831000
09/24/2008,0000,10.55000,10.85000,10.40000,10.60000,856000
09/25/2008,0000,10.80000,10.80000,10.40000,10.60000,623000
09/26/2008,0000,10.75000,10.80000,10.40000,10.50000,596000
09/30/2008,0000,9.77000,10.50000,9.77000,10.50000,774000
10/01/2008,0000,10.50000,10.50000,10.20000,10.35000,299000
10/02/2008,0000,10.30000,10.40000,10.25000,10.35000,376000
10/03/2008,0000,10.30000,10.40000,10.15000,10.40000,372000
10/06/2008,0000,10.35000,10.35000,10.20000,10.20000,421000
10/07/2008,0000,10.05000,10.15000,10.00000,10.10000,497000
10/08/2008,0000,10.10000,10.10000,9.70000,9.90000,722000
10/09/2008,0000,9.80000,10.00000,9.70000,10.00000,1088000
10/13/2008,0000,9.65000,9.84000,9.65000,9.65000,592000
10/14/2008,0000,10.00000,10.00000,9.90000,9.92000,584000
10/15/2008,0000,9.80000,9.80000,9.58000,9.59000,787000
10/16/2008,0000,9.26000,9.38000,9.26000,9.26000,542000
10/17/2008,0000,9.20000,9.35000,9.11000,9.20000,430000
10/20/2008,0000,9.13000,9.13000,8.88000,8.88000,1060000
10/21/2008,0000,9.00000,9.20000,8.70000,8.75000,1016000
10/22/2008,0000,8.65000,8.70000,8.48000,8.50000,681000
10/23/2008,0000,8.21000,8.22000,8.21000,8.21000,359000
10/24/2008,0000,8.14000,8.14000,7.93000,7.93000,1110000
10/27/2008,0000,7.41000,7.70000,7.38000,7.40000,1223000
10/28/2008,0000,7.03000,7.85000,7.00000,7.70000,3308000
10/29/2008,0000,8.19000,8.19000,7.92000,7.92000,761000
10/30/2008,0000,8.00000,8.47000,8.00000,8.47000,815000
10/31/2008,0000,8.47000,8.80000,8.47000,8.70000,790000
11/03/2008,0000,8.70000,8.70000,8.39000,8.60000,887000
11/04/2008,0000,8.51000,8.51000,8.22000,8.31000,689000
11/05/2008,0000,8.31000,8.49000,8.26000,8.33000,534000
11/06/2008,0000,8.00000,8.00000,7.85000,7.90000,333000
11/07/2008,0000,7.50000,8.00000,7.50000,8.00000,374000
11/10/2008,0000,8.00000,8.16000,7.80000,8.10000,350000
11/11/2008,0000,8.10000,8.10000,7.87000,7.87000,515000
11/12/2008,0000,7.80000,7.95000,7.71000,7.76000,219000
11/13/2008,0000,7.70000,7.70000,7.37000,7.50000,435000
11/14/2008,0000,7.75000,7.75000,7.50000,7.67000,345000
11/17/2008,0000,7.60000,7.63000,7.40000,7.45000,305000
11/18/2008,0000,7.40000,7.44000,7.11000,7.44000,544000
11/19/2008,0000,7.22000,7.35000,7.12000,7.25000,186000
11/20/2008,0000,7.19000,7.19000,7.00000,7.01000,502000
11/21/2008,0000,6.91000,7.20000,6.91000,7.19000,762000
11/24/2008,0000,7.24000,7.28000,6.91000,7.28000,905000
11/25/2008,0000,7.30000,7.38000,7.12000,7.20000,422000
11/26/2008,0000,7.20000,7.25000,7.15000,7.16000,221000
11/27/2008,0000,7.20000,7.60000,7.20000,7.60000,726000
11/28/2008,0000,7.50000,7.95000,7.46000,7.86000,496000
12/01/2008,0000,7.86000,8.08000,7.86000,8.00000,479000
12/02/2008,0000,7.68000,7.88000,7.61000,7.67000,239000
12/03/2008,0000,7.85000,7.85000,7.65000,7.66000,308000
12/04/2008,0000,7.80000,7.80000,7.40000,7.45000,439000
12/05/2008,0000,7.30000,7.48000,7.30000,7.40000,130000
12/08/2008,0000,7.40000,7.65000,7.40000,7.52000,451000
12/09/2008,0000,7.65000,7.65000,7.45000,7.52000,357000
12/10/2008,0000,7.52000,7.59000,7.41000,7.59000,633000
12/11/2008,0000,7.58000,7.68000,7.50000,7.63000,650000
12/12/2008,0000,7.55000,7.83000,7.48000,7.70000,1132000
12/15/2008,0000,7.90000,7.94000,7.73000,7.82000,349000
12/16/2008,0000,7.80000,7.82000,7.62000,7.72000,275000
12/17/2008,0000,7.80000,7.94000,7.72000,7.88000,455000
12/18/2008,0000,7.97000,8.20000,7.92000,8.20000,1012000
12/19/2008,0000,8.10000,8.19000,8.00000,8.17000,518000
12/22/2008,0000,8.14000,8.17000,7.90000,7.90000,626000
12/23/2008,0000,7.90000,7.90000,7.71000,7.89000,577000
12/24/2008,0000,7.84000,8.25000,7.82000,8.20000,635000
12/25/2008,0000,8.25000,8.35000,8.20000,8.33000,528000
12/26/2008,0000,8.20000,8.30000,8.19000,8.20000,275000
12/29/2008,0000,8.10000,8.24000,8.10000,8.24000,171000
12/30/2008,0000,8.30000,8.38000,8.24000,8.27000,401000
12/31/2008,0000,8.27000,8.28000,8.11000,8.13000,803000
01/05/2009,0000,8.30000,8.30000,8.20000,8.20000,315000
01/06/2009,0000,8.30000,8.30000,8.16000,8.21000,315000
01/07/2009,0000,8.20000,8.27000,8.20000,8.21000,324000
01/08/2009,0000,8.20000,8.20000,7.99000,7.99000,333000
01/09/2009,0000,8.10000,8.21000,8.07000,8.20000,257000
01/12/2009,0000,8.00000,8.10000,8.00000,8.03000,76000
01/13/2009,0000,8.10000,8.13000,8.02000,8.06000,244000
01/14/2009,0000,8.06000,8.15000,8.05000,8.06000,144000
01/15/2009,0000,8.12000,8.12000,7.95000,8.04000,235000
01/16/2009,0000,8.00000,8.07000,7.85000,8.00000,181000
01/19/2009,0000,7.99000,8.00000,7.95000,7.96000,54000
01/20/2009,0000,8.10000,8.10000,7.85000,7.86000,179000
01/21/2009,0000,7.80000,7.87000,7.70000,7.70000,322000
02/02/2009,0000,7.80000,7.80000,7.56000,7.65000,139000
02/03/2009,0000,7.70000,7.85000,7.65000,7.67000,196000
02/04/2009,0000,7.75000,7.75000,7.67000,7.68000,95000
02/05/2009,0000,7.70000,7.80000,7.70000,7.76000,99000
02/06/2009,0000,7.80000,7.87000,7.80000,7.82000,91000
02/09/2009,0000,7.85000,7.91000,7.85000,7.88000,363000
02/10/2009,0000,7.85000,7.85000,7.75000,7.75000,181000
02/11/2009,0000,7.75000,7.78000,7.60000,7.75000,110000
02/12/2009,0000,7.90000,7.90000,7.75000,7.76000,95000
02/13/2009,0000,7.80000,7.83000,7.71000,7.80000,109000
02/16/2009,0000,7.80000,7.88000,7.75000,7.85000,78000
02/17/2009,0000,7.83000,7.83000,7.66000,7.82000,74000
02/18/2009,0000,7.78000,7.84000,7.63000,7.73000,181000
02/19/2009,0000,7.62000,7.78000,7.54000,7.69000,162000
02/20/2009,0000,7.61000,7.70000,7.60000,7.61000,166000
02/23/2009,0000,7.55000,7.70000,7.55000,7.70000,114000
02/24/2009,0000,7.70000,7.73000,7.56000,7.57000,104000
02/25/2009,0000,7.69000,7.69000,7.58000,7.65000,90000
02/26/2009,0000,7.65000,7.66000,7.61000,7.64000,162000
02/27/2009,0000,7.63000,7.69000,7.60000,7.69000,240000
03/02/2009,0000,7.69000,7.70000,7.62000,7.62000,175000
03/03/2009,0000,7.60000,7.62000,7.50000,7.58000,172000
03/04/2009,0000,7.52000,7.68000,7.52000,7.62000,171000
03/05/2009,0000,7.70000,7.72000,7.61000,7.68000,571000
03/06/2009,0000,7.55000,7.68000,7.55000,7.60000,227000
03/09/2009,0000,7.62000,7.68000,7.60000,7.63000,220000
03/10/2009,0000,7.68000,7.80000,7.60000,7.75000,1091000
03/11/2009,0000,7.85000,8.02000,7.80000,7.92000,965000
03/12/2009,0000,7.92000,7.94000,7.84000,7.88000,454000
03/13/2009,0000,7.90000,8.07000,7.90000,8.05000,780000
03/16/2009,0000,8.10000,8.21000,8.05000,8.15000,648000
03/17/2009,0000,8.25000,8.65000,8.25000,8.55000,1855000
03/18/2009,0000,8.61000,8.75000,8.41000,8.50000,931000
03/19/2009,0000,8.55000,8.60000,8.45000,8.48000,643000
03/20/2009,0000,8.48000,8.54000,8.37000,8.37000,446000
03/23/2009,0000,8.37000,8.69000,8.37000,8.62000,1166000
03/24/2009,0000,8.74000,8.97000,8.66000,8.90000,1544000
03/25/2009,0000,8.80000,8.96000,8.76000,8.82000,1009000
03/26/2009,0000,8.90000,9.05000,8.89000,9.00000,1003000
03/27/2009,0000,9.04000,9.24000,9.04000,9.10000,1674000
03/30/2009,0000,9.10000,9.10000,8.89000,8.89000,1125000
03/31/2009,0000,8.72000,9.05000,8.70000,8.86000,819000
04/01/2009,0000,8.90000,9.04000,8.86000,9.00000,1973000
04/02/2009,0000,9.05000,9.43000,9.05000,9.30000,2677000
04/03/2009,0000,9.50000,9.74000,9.30000,9.40000,2976000
04/06/2009,0000,9.60000,9.65000,9.46000,9.51000,1694000
04/07/2009,0000,9.53000,9.53000,9.30000,9.40000,1222000
04/08/2009,0000,9.30000,9.44000,9.15000,9.16000,1133000
04/09/2009,0000,9.30000,9.48000,9.20000,9.40000,2730000
04/10/2009,0000,9.49000,9.80000,9.42000,9.80000,4392000
04/13/2009,0000,9.80000,10.20000,9.75000,10.05000,2541000
04/14/2009,0000,9.90000,10.20000,9.90000,10.20000,1561000
04/15/2009,0000,10.30000,10.90000,10.20000,10.60000,4117000
04/16/2009,0000,10.80000,11.30000,10.80000,11.00000,4943000
04/17/2009,0000,11.60000,11.75000,11.30000,11.75000,10915000
04/20/2009,0000,12.00000,12.05000,11.20000,11.45000,4074000
04/21/2009,0000,11.10000,11.65000,11.00000,11.65000,2725000
04/22/2009,0000,11.70000,12.45000,11.70000,12.45000,8742000
04/23/2009,0000,12.70000,12.85000,12.35000,12.50000,4973000
04/24/2009,0000,12.50000,12.65000,12.05000,12.30000,4417000
04/27/2009,0000,12.30000,12.40000,11.55000,11.75000,3398000
04/28/2009,0000,11.70000,11.75000,11.05000,11.05000,3549000
04/29/2009,0000,11.05000,11.25000,10.75000,11.05000,2152000
04/30/2009,0000,11.50000,11.80000,11.40000,11.80000,2960000
05/04/2009,0000,12.20000,12.60000,12.00000,12.55000,4414000
05/05/2009,0000,12.70000,12.70000,11.85000,12.00000,3747000
05/06/2009,0000,11.95000,12.40000,11.80000,12.35000,4977000
05/07/2009,0000,12.35000,12.60000,11.90000,12.15000,4997000
05/08/2009,0000,12.00000,12.30000,11.90000,12.30000,2749000
05/11/2009,0000,12.30000,12.35000,12.05000,12.10000,4294000
05/12/2009,0000,12.00000,12.00000,11.50000,11.55000,2837000
05/13/2009,0000,11.55000,11.75000,11.55000,11.75000,2390000
05/14/2009,0000,11.55000,11.75000,11.50000,11.55000,1346000
05/15/2009,0000,11.55000,11.75000,11.50000,11.65000,2126000
05/18/2009,0000,11.25000,12.05000,11.25000,11.95000,3504000
05/19/2009,0000,12.05000,12.20000,11.75000,11.90000,2184000
05/20/2009,0000,11.85000,12.20000,11.85000,12.05000,4027000
05/21/2009,0000,12.05000,12.85000,12.05000,12.85000,10062000
05/22/2009,0000,12.85000,13.05000,12.50000,12.85000,8736000
05/25/2009,0000,12.95000,13.00000,12.70000,12.85000,3759000
05/26/2009,0000,12.90000,13.20000,12.60000,12.65000,3835000
05/27/2009,0000,12.70000,12.75000,12.40000,12.70000,4444000
06/01/2009,0000,12.70000,12.75000,12.45000,12.55000,3222000
06/02/2009,0000,12.65000,12.70000,12.15000,12.25000,4253000
06/03/2009,0000,12.20000,12.20000,11.75000,12.00000,3629000
06/04/2009,0000,11.80000,12.00000,11.75000,11.90000,2005000
06/05/2009,0000,11.90000,12.10000,11.65000,11.90000,2959000
06/08/2009,0000,12.00000,12.05000,11.75000,11.75000,1902000
06/09/2009,0000,11.60000,11.70000,11.15000,11.15000,2999000
06/10/2009,0000,11.30000,11.40000,11.10000,11.25000,1850000
06/11/2009,0000,11.25000,11.55000,11.15000,11.55000,1022000
06/12/2009,0000,11.60000,11.65000,11.35000,11.40000,1254000
06/15/2009,0000,11.40000,11.40000,11.00000,11.00000,1298000
06/16/2009,0000,11.00000,11.15000,10.85000,10.90000,1064000
06/17/2009,0000,10.90000,11.15000,10.90000,10.95000,925000
06/18/2009,0000,11.00000,11.20000,10.90000,11.05000,574000
06/19/2009,0000,11.20000,11.20000,11.05000,11.20000,542000
06/22/2009,0000,11.20000,11.25000,11.10000,11.25000,599000
06/23/2009,0000,11.20000,11.25000,11.10000,11.20000,604000
06/24/2009,0000,11.15000,11.55000,11.10000,11.40000,1051000
06/25/2009,0000,11.40000,11.55000,11.35000,11.40000,565000
06/26/2009,0000,11.50000,11.50000,11.35000,11.45000,871000
06/29/2009,0000,11.50000,11.50000,11.30000,11.45000,1152000
06/30/2009,0000,11.50000,11.55000,11.40000,11.50000,2679000
07/01/2009,0000,11.00000,11.25000,11.00000,11.15000,1892000
07/02/2009,0000,11.15000,11.35000,11.15000,11.20000,1243000
07/03/2009,0000,11.20000,11.55000,11.15000,11.50000,1701000
07/06/2009,0000,11.40000,11.55000,11.35000,11.50000,1491000
07/07/2009,0000,11.50000,11.55000,11.40000,11.45000,1293000
07/08/2009,0000,11.45000,11.50000,11.35000,11.45000,1014000
07/09/2009,0000,11.50000,11.65000,11.45000,11.55000,892000
07/10/2009,0000,11.55000,11.60000,11.45000,11.50000,1051000
07/13/2009,0000,11.50000,11.50000,11.15000,11.20000,1759000
07/14/2009,0000,11.30000,11.30000,11.20000,11.25000,374000
07/15/2009,0000,12.00000,12.00000,12.00000,12.00000,1232000
07/16/2009,0000,12.80000,12.80000,12.80000,12.80000,1301000
07/17/2009,0000,13.65000,13.65000,13.65000,13.65000,1396000
07/20/2009,0000,14.60000,14.60000,14.30000,14.60000,31677000
07/21/2009,0000,14.75000,15.00000,14.40000,14.75000,11996000
07/22/2009,0000,14.70000,15.45000,14.45000,15.20000,12244000
07/23/2009,0000,15.40000,15.40000,14.90000,15.00000,4842000
07/24/2009,0000,15.10000,15.15000,14.45000,14.60000,4208000
07/27/2009,0000,14.70000,14.90000,14.35000,14.90000,5906000
07/28/2009,0000,15.00000,15.50000,15.00000,15.15000,9445000
07/29/2009,0000,15.20000,15.20000,14.90000,15.20000,4542000
07/30/2009,0000,15.25000,16.25000,15.05000,16.25000,14724000
07/31/2009,0000,16.80000,17.35000,16.45000,17.25000,15308000
08/03/2009,0000,17.25000,18.20000,17.00000,17.30000,13137000
08/04/2009,0000,17.45000,17.70000,17.00000,17.05000,10110000
08/05/2009,0000,17.05000,17.20000,15.90000,16.15000,6691000
08/06/2009,0000,16.15000,16.95000,15.70000,16.50000,4600000
08/10/2009,0000,16.20000,16.70000,16.10000,16.20000,2245000
08/11/2009,0000,16.20000,16.45000,15.95000,16.45000,4681000
08/12/2009,0000,16.40000,16.60000,16.20000,16.30000,1730000
08/13/2009,0000,16.50000,16.65000,16.30000,16.30000,2398000
08/14/2009,0000,16.50000,17.25000,16.30000,17.25000,6249000
08/17/2009,0000,17.40000,17.75000,16.85000,16.90000,4942000
08/18/2009,0000,16.45000,16.85000,16.05000,16.20000,4146000
08/19/2009,0000,16.30000,16.50000,16.05000,16.15000,2134000
08/20/2009,0000,16.00000,16.15000,15.55000,15.70000,2573000
08/21/2009,0000,15.85000,16.10000,15.60000,15.60000,1584000
08/24/2009,0000,15.85000,16.00000,15.75000,15.85000,906000
08/25/2009,0000,16.05000,16.05000,15.50000,15.60000,1764000
08/26/2009,0000,15.60000,16.00000,15.50000,15.70000,2672000
08/27/2009,0000,15.60000,15.95000,15.60000,15.75000,1742000
08/28/2009,0000,15.75000,15.95000,15.75000,15.95000,1228000
08/31/2009,0000,15.85000,16.30000,15.70000,15.95000,1686000
09/01/2009,0000,15.90000,16.20000,15.90000,16.10000,2051000
09/02/2009,0000,16.10000,16.25000,16.00000,16.15000,1305000
09/03/2009,0000,16.20000,16.75000,16.10000,16.75000,3803000
09/04/2009,0000,16.90000,17.00000,16.15000,16.15000,2731000
09/07/2009,0000,16.20000,16.45000,16.10000,16.15000,1749000
09/08/2009,0000,16.20000,16.40000,16.10000,16.30000,1863000
09/09/2009,0000,16.40000,16.40000,16.20000,16.25000,1884000
09/10/2009,0000,16.55000,16.65000,16.15000,16.15000,2586000
09/11/2009,0000,16.15000,16.30000,16.15000,16.30000,962000
09/14/2009,0000,16.45000,16.45000,16.15000,16.30000,1079000
09/15/2009,0000,16.30000,17.20000,16.15000,17.20000,5813000
09/16/2009,0000,17.20000,17.20000,16.60000,16.60000,5376000
09/17/2009,0000,16.80000,16.90000,16.65000,16.75000,2738000
09/18/2009,0000,16.75000,17.10000,16.65000,17.00000,2944000
09/21/2009,0000,17.10000,17.20000,16.80000,16.90000,4397000
09/22/2009,0000,17.00000,17.00000,16.65000,16.65000,2158000
09/23/2009,0000,16.70000,16.80000,16.30000,16.30000,2439000
09/24/2009,0000,16.20000,16.40000,16.20000,16.40000,927000
09/25/2009,0000,16.30000,16.50000,16.25000,16.40000,937000
09/28/2009,0000,16.40000,16.40000,16.20000,16.30000,762000
09/29/2009,0000,16.35000,16.50000,16.35000,16.35000,691000
09/30/2009,0000,16.40000,16.75000,16.40000,16.55000,1280000
10/01/2009,0000,16.70000,16.75000,16.40000,16.65000,1289000
10/02/2009,0000,16.45000,16.60000,16.40000,16.45000,581000
10/05/2009,0000,16.40000,16.55000,16.35000,16.50000,1339000
10/06/2009,0000,16.65000,17.65000,16.60000,17.25000,11024000
10/07/2009,0000,17.25000,17.25000,16.70000,16.80000,7902000
10/08/2009,0000,16.80000,17.00000,16.40000,16.50000,6127000
10/09/2009,0000,16.55000,16.95000,16.55000,16.80000,9563000
10/12/2009,0000,16.85000,16.90000,16.65000,16.70000,2384000
10/13/2009,0000,16.70000,16.85000,16.65000,16.80000,1692000
10/14/2009,0000,16.85000,17.05000,16.75000,16.85000,6538000
10/15/2009,0000,17.20000,17.20000,16.75000,16.80000,11585000
10/16/2009,0000,16.90000,17.00000,16.75000,16.85000,2344000
10/19/2009,0000,16.95000,16.95000,16.75000,16.85000,3807000
10/20/2009,0000,16.90000,17.00000,16.70000,16.75000,5562000
10/21/2009,0000,16.85000,17.05000,16.85000,16.85000,6212000
10/22/2009,0000,16.85000,17.10000,16.60000,16.95000,9655000
10/23/2009,0000,17.05000,17.95000,17.00000,17.80000,23555000
10/26/2009,0000,17.80000,17.95000,17.50000,17.55000,7925000
10/27/2009,0000,17.45000,17.45000,17.10000,17.15000,4662000
10/28/2009,0000,17.15000,17.15000,16.75000,16.85000,5276000
10/29/2009,0000,16.60000,16.70000,16.25000,16.60000,5163000
10/30/2009,0000,16.80000,16.95000,16.65000,16.65000,2812000
11/02/2009,0000,16.40000,16.55000,16.30000,16.50000,1781000
11/03/2009,0000,16.60000,16.85000,16.60000,16.75000,1750000
11/04/2009,0000,16.80000,17.05000,16.80000,16.95000,2775000
11/05/2009,0000,17.05000,17.10000,16.80000,16.80000,2330000
11/06/2009,0000,16.95000,17.00000,16.85000,16.90000,1777000
11/09/2009,0000,17.00000,17.20000,16.95000,17.05000,2122000
11/10/2009,0000,17.20000,17.20000,16.90000,17.00000,2828000
11/11/2009,0000,17.10000,17.10000,16.90000,17.00000,1711000
11/12/2009,0000,17.10000,17.50000,17.10000,17.30000,5684000
11/13/2009,0000,17.25000,17.30000,17.15000,17.15000,1682000
11/16/2009,0000,17.25000,17.35000,17.10000,17.15000,2139000
11/17/2009,0000,17.30000,17.30000,16.85000,17.05000,3921000
11/18/2009,0000,17.10000,17.20000,17.10000,17.15000,2281000
11/19/2009,0000,17.15000,17.40000,17.05000,17.05000,4249000
11/20/2009,0000,17.05000,17.30000,17.00000,17.10000,2238000
11/23/2009,0000,17.20000,17.25000,17.05000,17.20000,1583000
11/24/2009,0000,17.25000,17.25000,17.05000,17.10000,2044000
11/25/2009,0000,17.10000,17.20000,17.05000,17.05000,1648000
11/26/2009,0000,17.10000,17.25000,17.05000,17.05000,1543000
11/27/2009,0000,17.00000,17.00000,16.60000,16.65000,3317000
11/30/2009,0000,16.75000,16.90000,16.75000,16.85000,1139000
12/01/2009,0000,16.85000,16.90000,16.80000,16.85000,1229000
12/02/2009,0000,17.15000,17.15000,16.85000,16.85000,1911000
12/03/2009,0000,16.90000,16.95000,16.70000,16.80000,1747000
12/04/2009,0000,16.70000,16.95000,16.70000,16.80000,862000
12/07/2009,0000,16.75000,17.10000,16.75000,17.05000,1834000
12/08/2009,0000,17.05000,17.10000,16.90000,16.95000,811000
12/09/2009,0000,16.95000,16.95000,16.85000,16.90000,1173000
12/11/2009,0000,16.80000,16.90000,16.80000,16.80000,1386000
12/14/2009,0000,16.80000,16.90000,16.80000,16.90000,1509000
12/15/2009,0000,16.90000,16.95000,16.75000,16.95000,2450000
12/16/2009,0000,16.95000,17.00000,16.85000,16.85000,983000
12/17/2009,0000,16.90000,16.95000,16.75000,16.85000,1165000
12/18/2009,0000,16.80000,16.85000,16.65000,16.65000,1957000
12/21/2009,0000,16.75000,16.90000,16.70000,16.75000,747000
12/22/2009,0000,16.90000,17.20000,16.80000,16.90000,2583000
12/23/2009,0000,16.95000,16.95000,16.85000,16.85000,1026000
12/25/2009,0000,17.00000,17.05000,16.90000,16.90000,1284000
12/28/2009,0000,17.00000,17.10000,16.95000,17.00000,2455000
12/29/2009,0000,17.10000,17.10000,17.00000,17.10000,1777937
