DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.25000,16.30000,16.05000,16.25000,358000
04/03/2007,0000,16.25000,16.25000,16.10000,16.20000,288000
04/04/2007,0000,16.30000,16.55000,16.25000,16.35000,549000
04/09/2007,0000,16.65000,16.85000,16.40000,16.85000,691000
04/10/2007,0000,16.85000,16.85000,16.55000,16.60000,354000
04/11/2007,0000,16.65000,16.70000,16.50000,16.70000,339000
04/12/2007,0000,16.80000,16.80000,16.70000,16.80000,360000
04/13/2007,0000,16.80000,17.20000,16.80000,17.05000,775000
04/16/2007,0000,17.25000,17.80000,17.20000,17.55000,1373000
04/17/2007,0000,17.70000,17.70000,16.80000,16.80000,1014000
04/18/2007,0000,16.90000,17.10000,16.80000,17.00000,361000
04/19/2007,0000,17.00000,17.00000,16.65000,16.75000,712000
04/20/2007,0000,16.75000,16.85000,16.40000,16.50000,959000
04/23/2007,0000,16.75000,16.80000,16.60000,16.60000,241000
04/24/2007,0000,16.65000,17.05000,16.65000,16.85000,628000
04/25/2007,0000,16.90000,17.05000,16.90000,16.90000,396000
04/26/2007,0000,17.00000,17.00000,16.75000,16.75000,528000
04/27/2007,0000,17.00000,17.00000,16.75000,16.80000,547000
04/30/2007,0000,16.85000,16.85000,16.50000,16.70000,371000
05/02/2007,0000,16.60000,17.00000,16.50000,16.85000,430000
05/03/2007,0000,16.65000,16.85000,16.30000,16.35000,272000
05/04/2007,0000,16.80000,16.80000,16.35000,16.40000,617000
05/07/2007,0000,16.55000,16.60000,16.40000,16.55000,277000
05/08/2007,0000,16.50000,16.50000,16.35000,16.40000,168000
05/09/2007,0000,16.40000,16.40000,16.20000,16.30000,331000
05/10/2007,0000,16.30000,16.35000,16.20000,16.20000,235000
05/11/2007,0000,16.20000,16.20000,15.95000,16.20000,341000
05/14/2007,0000,16.10000,16.15000,16.00000,16.10000,291000
05/15/2007,0000,16.00000,16.05000,15.60000,15.80000,625000
05/16/2007,0000,15.80000,15.90000,15.70000,15.80000,268000
05/17/2007,0000,15.85000,15.95000,15.75000,15.90000,366000
05/18/2007,0000,15.90000,15.90000,15.65000,15.70000,380000
05/21/2007,0000,15.90000,15.90000,15.50000,15.60000,414000
05/22/2007,0000,15.70000,15.90000,15.70000,15.75000,314000
05/23/2007,0000,15.80000,15.90000,15.75000,15.85000,284000
05/24/2007,0000,15.85000,15.85000,15.70000,15.80000,224000
05/25/2007,0000,15.80000,16.15000,15.80000,16.15000,602000
05/28/2007,0000,16.10000,16.15000,15.95000,15.95000,249000
05/29/2007,0000,15.95000,16.05000,15.80000,15.85000,372000
05/30/2007,0000,15.85000,15.85000,15.70000,15.70000,245000
05/31/2007,0000,15.80000,15.90000,15.75000,15.75000,169000
06/01/2007,0000,15.80000,15.80000,15.55000,15.75000,460000
06/04/2007,0000,15.70000,15.90000,15.70000,15.75000,166000
06/05/2007,0000,15.80000,15.85000,15.65000,15.75000,226000
06/06/2007,0000,15.75000,16.30000,15.75000,16.30000,422000
06/07/2007,0000,16.30000,16.40000,16.10000,16.15000,791000
06/08/2007,0000,15.90000,16.15000,15.90000,16.00000,390000
06/11/2007,0000,16.10000,16.30000,16.05000,16.05000,437000
06/12/2007,0000,16.10000,16.20000,16.05000,16.05000,257000
06/13/2007,0000,16.30000,16.40000,16.10000,16.30000,1164000
06/14/2007,0000,16.45000,16.45000,16.10000,16.30000,532000
06/15/2007,0000,16.15000,16.30000,16.15000,16.20000,431000
06/20/2007,0000,16.30000,16.70000,16.30000,16.50000,1211000
06/21/2007,0000,16.60000,16.70000,16.30000,16.30000,719000
06/22/2007,0000,16.30000,16.50000,16.30000,16.40000,676000
06/25/2007,0000,16.40000,16.55000,16.40000,16.40000,548000
06/26/2007,0000,16.45000,16.45000,16.20000,16.30000,778000
06/27/2007,0000,16.30000,16.55000,16.30000,16.45000,359000
06/28/2007,0000,16.65000,16.95000,16.55000,16.85000,1018000
06/29/2007,0000,16.95000,17.10000,16.80000,16.95000,1081000
07/02/2007,0000,17.10000,17.40000,17.05000,17.30000,974000
07/03/2007,0000,17.40000,17.85000,17.30000,17.45000,2108000
07/04/2007,0000,17.50000,17.95000,17.20000,17.25000,1349000
07/05/2007,0000,17.30000,17.70000,17.30000,17.45000,1036000
07/06/2007,0000,17.50000,17.70000,17.30000,17.45000,821000
07/09/2007,0000,17.60000,18.20000,17.50000,18.05000,2351000
07/10/2007,0000,18.10000,18.15000,17.80000,17.85000,1196000
07/11/2007,0000,17.80000,18.50000,17.70000,18.15000,1727000
07/12/2007,0000,18.25000,19.40000,18.00000,19.40000,3489000
07/13/2007,0000,19.90000,20.75000,19.90000,20.75000,10534000
07/16/2007,0000,22.10000,22.20000,21.85000,22.20000,3378000
07/17/2007,0000,23.75000,23.75000,22.60000,23.50000,11720000
07/18/2007,0000,23.00000,24.60000,22.60000,22.90000,8064000
07/19/2007,0000,22.90000,23.20000,22.05000,22.05000,3377000
07/20/2007,0000,22.30000,22.50000,21.00000,22.35000,3135000
07/23/2007,0000,22.35000,23.35000,22.10000,22.35000,2256000
07/24/2007,0000,22.50000,22.60000,21.50000,21.55000,2593000
07/25/2007,0000,21.40000,22.00000,21.40000,21.50000,1820000
07/26/2007,0000,21.50000,22.00000,20.80000,20.80000,1938000
07/27/2007,0000,20.55000,21.40000,20.30000,20.65000,1853000
07/30/2007,0000,20.50000,21.25000,20.50000,21.25000,1539000
07/31/2007,0000,20.25000,21.65000,20.10000,21.65000,3001000
08/01/2007,0000,21.70000,23.15000,21.55000,21.70000,10207000
08/02/2007,0000,21.65000,22.35000,20.30000,21.25000,2874000
08/03/2007,0000,21.25000,21.80000,20.80000,20.80000,1470000
08/06/2007,0000,20.50000,20.50000,19.35000,19.35000,2105000
08/07/2007,0000,19.60000,19.90000,19.00000,19.05000,985000
08/08/2007,0000,18.60000,19.65000,18.60000,19.50000,698000
08/09/2007,0000,20.40000,20.40000,19.55000,19.90000,837000
08/10/2007,0000,18.60000,19.30000,18.60000,19.00000,840000
08/13/2007,0000,19.10000,19.30000,18.95000,19.00000,524000
08/14/2007,0000,19.00000,19.35000,18.85000,19.20000,554000
08/15/2007,0000,19.00000,19.00000,17.90000,17.90000,1147000
08/16/2007,0000,17.60000,17.70000,16.65000,16.65000,1447000
08/17/2007,0000,16.30000,16.70000,15.50000,16.70000,924000
08/20/2007,0000,17.50000,17.85000,17.05000,17.60000,1024000
08/21/2007,0000,17.80000,17.80000,16.90000,16.90000,572000
08/22/2007,0000,16.95000,17.50000,16.90000,17.50000,330000
08/23/2007,0000,17.50000,18.30000,17.50000,18.30000,896000
08/24/2007,0000,18.30000,18.50000,17.80000,18.50000,906000
08/27/2007,0000,18.60000,18.60000,18.25000,18.40000,593000
08/28/2007,0000,18.25000,18.25000,17.80000,17.80000,175000
08/29/2007,0000,17.70000,17.70000,17.40000,17.50000,393000
08/30/2007,0000,17.70000,17.95000,17.35000,17.35000,1368000
08/31/2007,0000,17.25000,17.40000,16.95000,17.10000,695000
09/03/2007,0000,17.10000,17.40000,17.00000,17.00000,398000
09/04/2007,0000,17.10000,17.50000,16.95000,17.00000,884000
09/05/2007,0000,17.30000,17.30000,17.00000,17.00000,389000
09/06/2007,0000,16.95000,17.00000,16.70000,16.75000,689000
09/07/2007,0000,16.85000,17.15000,16.85000,16.90000,296000
09/10/2007,0000,16.80000,16.80000,16.50000,16.50000,476000
09/11/2007,0000,16.50000,16.90000,16.50000,16.85000,747000
09/12/2007,0000,16.95000,18.00000,16.90000,18.00000,2174000
09/13/2007,0000,19.25000,19.25000,18.60000,18.60000,7460000
09/14/2007,0000,18.60000,18.60000,17.50000,17.80000,1237000
09/17/2007,0000,18.10000,18.90000,18.00000,18.30000,1408000
09/19/2007,0000,18.70000,18.70000,17.90000,18.00000,903000
09/20/2007,0000,18.00000,18.20000,17.80000,18.10000,440000
09/21/2007,0000,18.20000,18.50000,18.00000,18.50000,506000
09/26/2007,0000,18.50000,19.10000,18.20000,18.95000,1609000
09/27/2007,0000,18.95000,18.95000,18.50000,18.95000,556000
09/28/2007,0000,19.20000,19.20000,18.65000,18.65000,646000
10/01/2007,0000,18.70000,18.95000,18.55000,18.65000,757000
10/02/2007,0000,18.90000,18.90000,18.65000,18.80000,887000
10/03/2007,0000,19.00000,19.60000,18.90000,19.00000,1853000
10/04/2007,0000,18.80000,19.20000,18.80000,18.90000,857000
10/05/2007,0000,18.80000,19.10000,18.75000,19.00000,432000
10/08/2007,0000,19.00000,19.80000,19.00000,19.60000,1873000
10/09/2007,0000,19.80000,20.20000,19.65000,19.80000,5381000
10/11/2007,0000,19.95000,20.05000,19.60000,19.70000,1067000
10/12/2007,0000,19.75000,19.95000,19.35000,19.35000,795000
10/15/2007,0000,19.50000,19.50000,18.70000,18.80000,705000
10/16/2007,0000,18.50000,19.30000,18.00000,19.30000,837000
10/17/2007,0000,19.20000,19.20000,18.75000,18.80000,422000
10/18/2007,0000,18.80000,18.90000,18.55000,18.60000,270000
10/19/2007,0000,18.60000,18.80000,18.30000,18.80000,498000
10/22/2007,0000,18.30000,18.30000,18.10000,18.10000,473000
10/23/2007,0000,18.60000,18.60000,18.10000,18.10000,312000
10/24/2007,0000,18.40000,18.40000,17.80000,17.80000,441000
10/25/2007,0000,17.80000,18.20000,17.60000,17.65000,537000
10/26/2007,0000,17.65000,18.10000,17.65000,17.95000,291000
10/29/2007,0000,18.10000,18.50000,18.10000,18.45000,496000
10/30/2007,0000,18.45000,18.45000,17.85000,17.85000,415000
10/31/2007,0000,17.85000,18.10000,17.60000,17.60000,271000
11/01/2007,0000,17.70000,17.95000,17.20000,17.30000,428000
11/02/2007,0000,17.10000,17.80000,16.60000,17.80000,667000
11/05/2007,0000,17.60000,17.60000,17.10000,17.30000,194000
11/06/2007,0000,17.35000,17.80000,17.20000,17.25000,470000
11/07/2007,0000,17.25000,17.35000,16.90000,17.00000,404000
11/08/2007,0000,16.80000,16.90000,16.45000,16.45000,887000
11/09/2007,0000,16.45000,16.55000,16.30000,16.45000,3809000
11/12/2007,0000,16.25000,16.30000,15.30000,15.30000,1069000
11/13/2007,0000,15.05000,15.55000,15.05000,15.40000,1214000
11/14/2007,0000,15.90000,15.90000,15.50000,15.60000,477000
11/15/2007,0000,15.60000,15.90000,15.60000,15.70000,397000
11/16/2007,0000,15.50000,15.75000,15.30000,15.70000,475000
11/19/2007,0000,15.70000,15.75000,15.30000,15.45000,391000
11/20/2007,0000,15.45000,15.45000,14.90000,15.20000,526000
11/21/2007,0000,15.20000,15.40000,15.00000,15.00000,823000
11/22/2007,0000,14.80000,15.00000,14.80000,14.85000,573000
11/23/2007,0000,14.85000,14.90000,14.40000,14.40000,647000
11/26/2007,0000,14.60000,14.65000,14.35000,14.35000,407000
11/27/2007,0000,14.25000,14.25000,13.35000,13.95000,797000
11/28/2007,0000,13.95000,14.20000,13.65000,14.15000,389000
11/29/2007,0000,14.15000,14.30000,14.10000,14.25000,346000
11/30/2007,0000,14.25000,14.50000,14.25000,14.30000,309000
12/03/2007,0000,14.60000,14.60000,14.20000,14.60000,213000
12/04/2007,0000,14.60000,14.60000,14.45000,14.45000,186000
12/05/2007,0000,14.50000,14.75000,14.50000,14.70000,356000
12/06/2007,0000,15.00000,15.00000,14.20000,14.85000,261000
12/07/2007,0000,14.55000,14.75000,14.55000,14.75000,148000
12/10/2007,0000,14.90000,14.90000,14.50000,14.60000,86000
12/11/2007,0000,14.70000,14.70000,14.55000,14.55000,130000
12/12/2007,0000,14.25000,14.50000,14.20000,14.45000,122000
12/13/2007,0000,14.60000,14.60000,14.30000,14.30000,347000
12/14/2007,0000,14.40000,14.40000,13.30000,13.85000,827000
12/17/2007,0000,13.50000,13.75000,12.90000,12.90000,437000
12/18/2007,0000,12.00000,12.65000,12.00000,12.65000,1087000
12/19/2007,0000,12.60000,13.50000,12.50000,13.50000,450000
12/20/2007,0000,13.70000,13.70000,13.00000,13.20000,233000
12/21/2007,0000,13.00000,13.20000,12.60000,13.05000,111000
12/24/2007,0000,13.30000,13.40000,13.05000,13.35000,124000
12/25/2007,0000,13.50000,13.80000,13.20000,13.30000,110000
12/26/2007,0000,13.30000,13.50000,13.10000,13.30000,181000
12/27/2007,0000,13.30000,13.65000,13.30000,13.45000,233000
12/28/2007,0000,13.50000,14.05000,13.50000,14.05000,265000
12/31/2007,0000,14.10000,15.00000,14.05000,15.00000,310000
01/02/2008,0000,15.00000,15.00000,14.55000,15.00000,262000
01/03/2008,0000,14.60000,15.00000,14.60000,14.95000,93000
01/04/2008,0000,14.95000,15.10000,14.80000,14.95000,143000
01/07/2008,0000,14.80000,14.90000,14.20000,14.20000,152000
01/08/2008,0000,14.30000,14.70000,14.30000,14.40000,150000
01/09/2008,0000,14.00000,15.00000,13.80000,14.75000,196000
01/10/2008,0000,14.60000,14.80000,14.40000,14.80000,118000
01/11/2008,0000,14.85000,14.95000,14.30000,14.80000,244000
01/14/2008,0000,15.00000,15.10000,14.60000,15.10000,444000
01/15/2008,0000,15.50000,15.50000,14.90000,15.10000,496000
01/16/2008,0000,15.10000,15.10000,14.70000,14.90000,221000
01/17/2008,0000,14.90000,15.20000,14.50000,14.65000,251000
01/18/2008,0000,14.55000,14.90000,14.25000,14.90000,370000
01/21/2008,0000,14.90000,15.30000,14.75000,15.20000,808000
01/22/2008,0000,14.15000,14.50000,14.15000,14.15000,273000
01/23/2008,0000,14.80000,14.80000,13.70000,14.00000,246000
01/24/2008,0000,14.00000,14.30000,13.85000,13.95000,256000
01/25/2008,0000,14.25000,14.30000,13.90000,14.30000,95000
01/28/2008,0000,13.30000,13.80000,13.30000,13.30000,185000
01/29/2008,0000,13.30000,13.70000,13.30000,13.35000,121000
01/30/2008,0000,13.40000,13.75000,13.35000,13.50000,239000
01/31/2008,0000,13.65000,13.75000,13.45000,13.55000,166000
02/01/2008,0000,13.65000,13.85000,13.65000,13.75000,261000
02/12/2008,0000,12.80000,13.75000,12.80000,13.45000,132000
02/13/2008,0000,13.45000,13.85000,13.45000,13.70000,90000
02/14/2008,0000,13.80000,14.30000,13.60000,14.30000,216000
02/15/2008,0000,14.10000,15.10000,14.00000,14.80000,804000
02/18/2008,0000,15.00000,15.10000,14.50000,14.75000,281000
02/19/2008,0000,14.75000,15.00000,14.70000,14.90000,229000
02/20/2008,0000,14.90000,14.90000,14.30000,14.40000,143000
02/21/2008,0000,14.50000,14.75000,14.50000,14.65000,114000
02/22/2008,0000,14.70000,14.70000,14.30000,14.70000,74000
02/25/2008,0000,14.80000,15.20000,14.80000,15.10000,502000
02/26/2008,0000,15.20000,15.40000,14.95000,14.95000,397000
02/27/2008,0000,15.10000,15.10000,14.95000,15.00000,267000
02/29/2008,0000,15.00000,15.50000,14.85000,15.20000,457000
03/03/2008,0000,15.00000,15.70000,14.95000,15.70000,438000
03/04/2008,0000,15.50000,16.00000,15.40000,16.00000,728000
03/05/2008,0000,16.00000,16.35000,15.85000,16.20000,597000
03/06/2008,0000,16.25000,16.35000,15.80000,15.90000,515000
03/07/2008,0000,15.80000,15.80000,15.50000,15.50000,338000
03/10/2008,0000,15.50000,15.60000,15.15000,15.30000,258000
03/11/2008,0000,15.00000,15.50000,15.00000,15.15000,200000
03/12/2008,0000,15.50000,15.55000,15.25000,15.30000,404000
03/13/2008,0000,15.25000,15.30000,15.00000,15.00000,207000
03/14/2008,0000,15.10000,15.10000,14.80000,14.85000,166000
03/17/2008,0000,14.70000,14.70000,14.45000,14.70000,165000
03/18/2008,0000,14.60000,14.90000,14.60000,14.80000,167000
03/19/2008,0000,15.10000,15.10000,14.50000,14.60000,138000
03/20/2008,0000,15.20000,15.60000,15.05000,15.60000,785000
03/21/2008,0000,15.70000,16.15000,15.50000,15.60000,1599000
03/24/2008,0000,16.60000,16.60000,15.75000,15.80000,1634000
03/25/2008,0000,16.10000,16.90000,16.00000,16.90000,3880000
03/26/2008,0000,16.90000,17.80000,16.65000,17.45000,3065000
03/27/2008,0000,17.10000,18.25000,17.10000,17.80000,2255000
03/28/2008,0000,18.00000,18.15000,17.60000,18.05000,1137000
03/31/2008,0000,18.00000,18.00000,17.65000,17.80000,649000
04/01/2008,0000,17.90000,17.90000,17.05000,17.05000,669000
04/02/2008,0000,17.15000,17.30000,17.15000,17.30000,335000
04/03/2008,0000,17.30000,17.30000,17.00000,17.10000,351000
04/07/2008,0000,18.25000,18.25000,17.45000,17.80000,1425000
04/08/2008,0000,17.80000,17.85000,17.50000,17.65000,530000
04/09/2008,0000,17.65000,17.85000,17.50000,17.60000,587000
04/10/2008,0000,17.60000,18.80000,17.60000,18.40000,3379000
04/11/2008,0000,18.65000,19.30000,18.65000,19.00000,5419000
04/14/2008,0000,19.20000,20.10000,19.20000,20.05000,4695000
04/15/2008,0000,20.00000,20.20000,19.40000,20.20000,5258000
04/16/2008,0000,20.30000,20.35000,19.90000,19.90000,4641000
04/17/2008,0000,20.00000,20.10000,19.35000,19.50000,2111000
04/18/2008,0000,19.50000,20.70000,19.50000,20.70000,6807000
04/21/2008,0000,21.10000,21.35000,20.10000,20.70000,11905000
04/22/2008,0000,20.60000,20.60000,20.00000,20.20000,6151000
04/23/2008,0000,20.30000,20.55000,20.20000,20.50000,4432000
04/24/2008,0000,20.65000,20.65000,19.95000,20.50000,8083000
04/25/2008,0000,20.45000,20.50000,19.80000,19.80000,3626000
04/28/2008,0000,19.80000,19.80000,19.20000,19.40000,2106000
04/29/2008,0000,19.50000,19.80000,19.30000,19.40000,1333000
04/30/2008,0000,19.35000,19.80000,19.35000,19.45000,1634000
05/02/2008,0000,19.50000,19.75000,18.95000,19.20000,3151000
05/05/2008,0000,19.00000,19.20000,18.70000,18.95000,1808000
05/06/2008,0000,18.70000,19.00000,18.70000,19.00000,1237000
05/07/2008,0000,19.00000,19.45000,19.00000,19.25000,1851000
05/08/2008,0000,19.10000,19.65000,19.05000,19.50000,1486000
05/09/2008,0000,19.50000,19.70000,19.35000,19.40000,1645000
05/12/2008,0000,19.30000,19.50000,19.10000,19.10000,738000
05/13/2008,0000,19.25000,19.40000,19.00000,19.20000,1392000
05/14/2008,0000,19.10000,19.30000,19.05000,19.30000,1315000
05/15/2008,0000,19.40000,19.40000,19.10000,19.10000,1480000
05/16/2008,0000,19.20000,19.30000,19.00000,19.05000,1668000
05/19/2008,0000,19.20000,19.20000,19.00000,19.00000,1129000
05/20/2008,0000,19.00000,19.40000,19.00000,19.00000,1982000
05/21/2008,0000,19.00000,19.75000,19.00000,19.65000,2744000
05/22/2008,0000,19.55000,19.90000,19.35000,19.50000,3541000
05/23/2008,0000,19.50000,19.55000,18.70000,18.70000,2342000
05/26/2008,0000,18.60000,18.80000,18.10000,18.10000,1556000
05/27/2008,0000,18.30000,18.50000,18.25000,18.45000,569000
05/28/2008,0000,18.60000,18.65000,18.10000,18.20000,693000
05/29/2008,0000,18.40000,18.50000,18.00000,18.15000,614000
05/30/2008,0000,18.30000,18.40000,17.75000,17.90000,1011000
06/02/2008,0000,18.40000,18.65000,18.00000,18.65000,486000
06/03/2008,0000,18.65000,18.65000,18.30000,18.30000,278000
06/04/2008,0000,18.35000,18.45000,18.20000,18.35000,274000
06/05/2008,0000,18.30000,19.05000,18.25000,19.00000,2007000
06/06/2008,0000,19.00000,19.00000,18.70000,18.70000,763000
06/10/2008,0000,18.40000,18.45000,17.80000,17.90000,787000
06/11/2008,0000,17.90000,18.00000,17.50000,17.50000,1113000
06/12/2008,0000,17.50000,17.60000,16.90000,17.00000,1569000
06/13/2008,0000,17.05000,17.80000,17.05000,17.60000,787000
06/16/2008,0000,17.80000,17.95000,17.60000,17.90000,449000
06/17/2008,0000,17.95000,17.95000,17.05000,17.45000,400000
06/18/2008,0000,17.45000,17.90000,17.25000,17.90000,460000
06/19/2008,0000,17.55000,17.90000,17.10000,17.85000,548000
06/20/2008,0000,19.05000,19.05000,18.95000,19.05000,7314000
06/23/2008,0000,19.00000,19.00000,18.05000,18.20000,2230000
06/24/2008,0000,18.05000,18.15000,17.25000,17.30000,1224000
06/25/2008,0000,17.10000,17.55000,17.05000,17.30000,961000
06/26/2008,0000,17.35000,17.75000,17.35000,17.55000,375000
06/27/2008,0000,16.95000,16.95000,16.35000,16.40000,1872000
06/30/2008,0000,16.50000,16.50000,16.00000,16.10000,787000
07/01/2008,0000,16.15000,16.40000,15.60000,15.60000,904000
07/02/2008,0000,15.85000,15.95000,15.60000,15.85000,624000
07/03/2008,0000,15.65000,16.35000,15.40000,16.35000,677000
07/04/2008,0000,16.35000,16.40000,15.70000,15.90000,614000
07/07/2008,0000,15.90000,16.25000,15.80000,16.15000,208000
07/08/2008,0000,16.15000,16.15000,15.40000,15.60000,687000
07/09/2008,0000,15.80000,16.00000,15.70000,15.70000,400000
07/10/2008,0000,15.70000,15.80000,15.20000,15.55000,539000
07/11/2008,0000,15.60000,16.00000,15.50000,16.00000,756000
07/14/2008,0000,15.60000,16.10000,15.60000,16.00000,427000
07/15/2008,0000,15.90000,15.90000,15.60000,15.70000,692000
07/16/2008,0000,15.40000,15.85000,15.40000,15.70000,981000
07/17/2008,0000,14.90000,15.20000,14.70000,15.10000,707000
07/18/2008,0000,15.20000,15.20000,14.05000,14.40000,1084000
07/21/2008,0000,14.40000,14.75000,14.25000,14.40000,458000
07/22/2008,0000,14.40000,14.65000,14.40000,14.60000,296000
07/23/2008,0000,14.70000,15.60000,14.70000,15.60000,775000
07/24/2008,0000,15.80000,15.80000,15.25000,15.45000,452000
07/25/2008,0000,15.20000,15.30000,15.00000,15.25000,305000
07/29/2008,0000,16.25000,16.30000,15.60000,16.30000,2500000
07/30/2008,0000,16.90000,16.90000,16.20000,16.30000,2166000
07/31/2008,0000,16.30000,16.50000,15.70000,16.05000,1101000
08/01/2008,0000,15.50000,16.05000,15.50000,15.85000,438000
08/04/2008,0000,15.70000,16.00000,15.60000,15.70000,300000
08/05/2008,0000,15.75000,16.00000,15.25000,15.30000,555000
08/06/2008,0000,15.60000,15.70000,14.50000,15.50000,1007000
08/07/2008,0000,15.35000,15.50000,15.15000,15.20000,240000
08/08/2008,0000,15.20000,15.60000,15.05000,15.55000,561000
08/11/2008,0000,15.95000,15.95000,15.65000,15.80000,248000
08/12/2008,0000,15.70000,15.95000,15.55000,15.70000,248000
08/13/2008,0000,15.60000,16.30000,15.60000,16.25000,758000
08/14/2008,0000,16.25000,16.85000,16.05000,16.85000,1962000
08/15/2008,0000,16.90000,17.45000,16.70000,16.75000,3072000
08/18/2008,0000,16.75000,16.75000,16.00000,16.05000,830000
08/19/2008,0000,15.75000,16.00000,15.50000,16.00000,413000
08/20/2008,0000,15.80000,16.15000,15.65000,16.00000,505000
08/21/2008,0000,16.00000,16.30000,15.70000,16.30000,656000
08/22/2008,0000,16.35000,16.45000,15.90000,16.15000,400000
08/25/2008,0000,16.15000,16.30000,15.95000,16.05000,148000
08/26/2008,0000,15.80000,16.40000,15.70000,16.15000,786000
08/27/2008,0000,16.00000,16.35000,16.00000,16.20000,299000
08/28/2008,0000,16.20000,16.35000,16.05000,16.20000,130000
08/29/2008,0000,16.30000,16.30000,16.00000,16.05000,307000
09/01/2008,0000,16.00000,16.10000,15.70000,15.75000,427000
09/02/2008,0000,15.60000,15.75000,15.20000,15.35000,510000
09/03/2008,0000,15.30000,15.30000,14.55000,14.60000,785000
09/04/2008,0000,14.20000,14.60000,14.00000,14.10000,615000
09/05/2008,0000,13.70000,13.90000,13.15000,13.50000,722000
09/08/2008,0000,13.95000,14.40000,13.85000,14.40000,371000
09/09/2008,0000,14.40000,14.50000,13.65000,14.40000,483000
09/10/2008,0000,14.40000,14.50000,14.20000,14.50000,305000
09/11/2008,0000,14.40000,14.80000,14.10000,14.40000,348000
09/12/2008,0000,14.50000,14.50000,14.10000,14.30000,495000
09/15/2008,0000,14.20000,14.20000,13.50000,13.50000,327000
09/16/2008,0000,12.60000,13.00000,12.60000,12.60000,960000
09/17/2008,0000,12.60000,13.05000,11.75000,11.75000,1381000
09/18/2008,0000,10.95000,11.25000,10.95000,10.95000,1617000
09/19/2008,0000,11.05000,11.70000,11.00000,11.60000,979000
09/22/2008,0000,11.85000,12.00000,11.10000,11.90000,785000
09/23/2008,0000,11.60000,12.40000,11.50000,12.40000,1110000
09/24/2008,0000,12.20000,12.80000,12.10000,12.40000,587000
09/25/2008,0000,12.40000,12.70000,12.30000,12.30000,354000
09/26/2008,0000,12.60000,12.60000,11.95000,12.05000,490000
09/30/2008,0000,11.25000,11.60000,11.25000,11.40000,629000
10/01/2008,0000,11.60000,11.70000,11.40000,11.50000,468000
10/02/2008,0000,11.60000,11.70000,11.40000,11.50000,422000
10/03/2008,0000,11.40000,12.30000,11.15000,12.30000,462000
10/06/2008,0000,11.50000,12.20000,11.50000,11.95000,373000
10/07/2008,0000,11.35000,11.85000,11.35000,11.85000,227000
10/08/2008,0000,11.40000,11.80000,11.20000,11.80000,453000
10/09/2008,0000,11.40000,11.80000,11.40000,11.80000,474000
10/13/2008,0000,11.40000,11.50000,11.40000,11.40000,221000
10/14/2008,0000,11.90000,12.05000,11.55000,11.95000,866000
10/15/2008,0000,11.75000,12.05000,11.65000,11.90000,316000
10/16/2008,0000,11.50000,11.80000,11.50000,11.50000,376000
10/17/2008,0000,11.75000,11.75000,11.30000,11.35000,299000
10/20/2008,0000,11.30000,11.30000,11.00000,11.20000,263000
10/21/2008,0000,11.35000,11.60000,11.35000,11.45000,203000
10/22/2008,0000,11.30000,11.50000,11.25000,11.25000,126000
10/23/2008,0000,10.90000,11.00000,10.90000,10.95000,317000
10/24/2008,0000,10.60000,10.70000,10.60000,10.60000,243000
10/27/2008,0000,9.86000,10.30000,9.86000,9.86000,491000
10/28/2008,0000,9.17000,10.10000,9.17000,10.00000,1233000
10/29/2008,0000,10.40000,10.50000,9.80000,10.00000,455000
10/30/2008,0000,9.51000,10.70000,9.51000,10.70000,838000
10/31/2008,0000,10.70000,10.85000,10.40000,10.85000,607000
11/03/2008,0000,10.90000,10.90000,10.50000,10.70000,1001000
11/04/2008,0000,10.70000,10.70000,10.20000,10.25000,652000
11/05/2008,0000,10.30000,10.55000,10.20000,10.30000,920000
11/06/2008,0000,9.70000,9.98000,9.70000,9.81000,431000
11/07/2008,0000,9.50000,10.20000,9.42000,10.20000,293000
11/10/2008,0000,10.20000,10.20000,9.98000,10.00000,330000
11/11/2008,0000,9.90000,9.97000,9.80000,9.88000,280000
11/12/2008,0000,9.70000,10.40000,9.70000,10.20000,892000
11/13/2008,0000,9.80000,9.95000,9.75000,9.75000,268000
11/14/2008,0000,10.00000,10.15000,9.90000,10.10000,168000
11/17/2008,0000,10.00000,10.10000,9.51000,9.80000,309000
11/18/2008,0000,9.80000,9.80000,9.32000,9.33000,491000
11/19/2008,0000,9.46000,9.75000,9.20000,9.75000,418000
11/20/2008,0000,9.30000,9.48000,9.07000,9.07000,419000
11/21/2008,0000,8.50000,9.20000,8.50000,9.20000,591000
11/24/2008,0000,9.20000,9.29000,9.05000,9.08000,99000
11/25/2008,0000,9.40000,9.40000,9.06000,9.10000,709000
11/26/2008,0000,9.10000,9.15000,9.01000,9.09000,424000
11/27/2008,0000,9.30000,9.39000,9.15000,9.35000,1235000
11/28/2008,0000,9.39000,9.39000,9.20000,9.21000,510000
12/01/2008,0000,9.27000,9.42000,9.25000,9.33000,879000
12/02/2008,0000,9.02000,9.23000,8.88000,9.23000,315000
12/03/2008,0000,9.20000,9.23000,9.10000,9.17000,232000
12/04/2008,0000,9.17000,9.23000,9.00000,9.13000,281000
12/05/2008,0000,8.90000,9.20000,8.90000,9.13000,353000
12/08/2008,0000,9.14000,9.24000,9.10000,9.19000,735000
12/09/2008,0000,9.25000,9.30000,9.20000,9.22000,486000
12/10/2008,0000,9.20000,9.48000,9.02000,9.46000,741000
12/11/2008,0000,9.53000,9.80000,9.47000,9.73000,935000
12/12/2008,0000,9.70000,10.10000,9.40000,9.56000,715000
12/15/2008,0000,9.71000,9.85000,9.61000,9.74000,331000
12/16/2008,0000,9.80000,9.80000,9.64000,9.70000,231000
12/17/2008,0000,9.88000,9.88000,9.66000,9.66000,549000
12/18/2008,0000,9.66000,9.80000,9.66000,9.80000,479000
12/19/2008,0000,9.80000,10.30000,9.70000,10.10000,1222000
12/22/2008,0000,10.10000,10.10000,9.70000,9.73000,1027000
12/23/2008,0000,9.70000,9.70000,9.34000,9.35000,448000
12/24/2008,0000,9.10000,9.35000,9.10000,9.30000,242000
12/25/2008,0000,9.30000,9.36000,9.27000,9.35000,123000
12/26/2008,0000,9.35000,9.47000,9.34000,9.40000,306000
12/29/2008,0000,9.35000,9.40000,9.26000,9.32000,168000
12/30/2008,0000,9.50000,9.64000,9.43000,9.55000,325000
12/31/2008,0000,9.59000,9.80000,9.46000,9.80000,372000
01/05/2009,0000,9.96000,10.00000,9.79000,9.81000,573000
01/06/2009,0000,9.88000,9.94000,9.80000,9.90000,458000
01/07/2009,0000,9.90000,10.35000,9.88000,10.35000,1814000
01/08/2009,0000,10.60000,11.05000,10.50000,11.05000,8707000
01/09/2009,0000,11.10000,11.15000,10.50000,10.65000,3683000
01/12/2009,0000,10.60000,10.95000,10.60000,10.80000,1001000
01/13/2009,0000,10.70000,10.80000,10.50000,10.80000,639000
01/14/2009,0000,10.80000,10.90000,10.65000,10.75000,610000
01/15/2009,0000,10.20000,10.50000,10.10000,10.10000,803000
01/16/2009,0000,10.10000,10.25000,10.10000,10.25000,398000
01/19/2009,0000,10.45000,10.45000,10.10000,10.10000,472000
01/20/2009,0000,10.00000,10.00000,9.70000,9.75000,835000
01/21/2009,0000,9.40000,9.95000,9.40000,9.75000,593000
02/02/2009,0000,9.95000,9.95000,9.73000,9.82000,647000
02/03/2009,0000,9.84000,10.30000,9.84000,10.10000,638000
02/04/2009,0000,10.25000,10.25000,9.98000,10.25000,277000
02/05/2009,0000,10.10000,10.25000,10.05000,10.10000,223000
02/06/2009,0000,10.20000,10.45000,10.15000,10.15000,422000
02/09/2009,0000,10.20000,10.45000,10.20000,10.20000,347000
02/10/2009,0000,10.25000,10.90000,10.25000,10.70000,1243000
02/11/2009,0000,10.50000,10.95000,10.40000,10.70000,788000
02/12/2009,0000,10.70000,10.80000,10.45000,10.50000,671000
02/13/2009,0000,10.50000,10.90000,10.45000,10.90000,688000
02/16/2009,0000,10.90000,11.20000,10.70000,10.90000,1536000
02/17/2009,0000,10.80000,10.90000,10.55000,10.60000,676000
02/18/2009,0000,10.35000,10.60000,10.30000,10.60000,309000
02/19/2009,0000,10.45000,10.60000,10.30000,10.50000,294000
02/20/2009,0000,10.50000,11.00000,10.30000,10.70000,943000
02/23/2009,0000,10.65000,10.75000,10.40000,10.60000,282000
02/24/2009,0000,10.40000,10.95000,10.40000,10.90000,1376000
02/25/2009,0000,11.10000,11.50000,11.00000,11.40000,3366000
02/26/2009,0000,11.45000,11.70000,11.15000,11.25000,2185000
02/27/2009,0000,11.15000,11.40000,11.15000,11.20000,878000
03/02/2009,0000,11.10000,11.40000,11.00000,11.05000,1067000
03/03/2009,0000,10.90000,11.05000,10.75000,11.05000,810000
03/04/2009,0000,11.00000,11.60000,10.90000,11.55000,1422000
03/05/2009,0000,11.60000,11.90000,11.45000,11.60000,2359000
03/06/2009,0000,11.45000,11.55000,11.20000,11.55000,1127000
03/09/2009,0000,11.50000,11.70000,11.40000,11.60000,579000
03/10/2009,0000,11.55000,11.80000,11.55000,11.65000,1469000
03/11/2009,0000,11.75000,11.80000,11.55000,11.65000,1499000
03/12/2009,0000,11.65000,11.95000,11.60000,11.80000,937000
03/13/2009,0000,11.90000,12.20000,11.70000,11.95000,1593000
03/16/2009,0000,12.05000,12.20000,11.90000,12.00000,905000
03/17/2009,0000,12.20000,12.20000,12.00000,12.10000,665000
03/18/2009,0000,12.20000,12.25000,11.90000,11.90000,841000
03/19/2009,0000,11.95000,12.20000,11.90000,11.90000,1134000
03/20/2009,0000,11.90000,12.10000,11.80000,11.85000,766000
03/23/2009,0000,11.90000,12.20000,11.85000,12.20000,677000
03/24/2009,0000,12.40000,12.45000,12.25000,12.40000,909000
03/25/2009,0000,12.50000,12.55000,12.25000,12.45000,984000
03/26/2009,0000,12.45000,12.70000,12.45000,12.60000,1063000
03/27/2009,0000,12.80000,13.15000,12.65000,12.85000,1883000
03/30/2009,0000,12.85000,13.05000,12.60000,12.65000,1793000
03/31/2009,0000,12.70000,12.90000,12.40000,12.40000,1969000
04/01/2009,0000,12.55000,12.85000,12.50000,12.85000,888000
04/02/2009,0000,13.00000,13.25000,12.95000,13.25000,1442000
04/03/2009,0000,13.35000,13.50000,13.15000,13.35000,1174000
04/06/2009,0000,13.35000,14.00000,13.35000,13.70000,1610000
04/07/2009,0000,13.70000,14.20000,13.65000,14.00000,2770000
04/08/2009,0000,13.80000,14.00000,13.45000,13.50000,1237000
04/09/2009,0000,13.50000,13.80000,13.50000,13.70000,774000
04/10/2009,0000,13.90000,13.90000,13.65000,13.90000,947000
04/13/2009,0000,13.90000,14.05000,13.85000,13.95000,872000
04/14/2009,0000,13.90000,14.00000,13.85000,13.85000,596000
04/15/2009,0000,13.85000,13.95000,13.65000,13.85000,540000
04/16/2009,0000,14.00000,14.30000,13.90000,13.90000,1290000
04/17/2009,0000,14.00000,14.20000,12.95000,12.95000,1124000
04/20/2009,0000,12.90000,12.90000,12.30000,12.45000,630000
04/21/2009,0000,12.25000,12.70000,12.15000,12.65000,635000
04/22/2009,0000,12.90000,12.90000,12.65000,12.70000,582000
04/23/2009,0000,12.60000,13.30000,12.50000,13.00000,814000
04/24/2009,0000,13.00000,13.30000,12.85000,13.00000,541000
04/27/2009,0000,13.20000,13.30000,12.40000,12.60000,618000
04/28/2009,0000,12.40000,12.70000,12.30000,12.40000,376000
04/29/2009,0000,12.30000,12.55000,12.10000,12.55000,371000
04/30/2009,0000,12.80000,13.35000,12.80000,13.20000,1051000
05/04/2009,0000,13.50000,13.80000,13.00000,13.50000,1734000
05/05/2009,0000,13.60000,13.60000,13.00000,13.10000,1159000
05/06/2009,0000,13.00000,13.50000,12.90000,13.45000,1325000
05/07/2009,0000,13.50000,13.80000,13.40000,13.70000,1644000
05/08/2009,0000,13.50000,13.65000,13.40000,13.40000,590000
05/11/2009,0000,13.20000,13.50000,13.20000,13.40000,711000
05/12/2009,0000,13.30000,13.30000,12.95000,13.00000,1093000
05/13/2009,0000,13.00000,13.40000,13.00000,13.20000,912000
05/14/2009,0000,13.20000,13.35000,13.00000,13.05000,622000
05/15/2009,0000,13.20000,13.40000,13.10000,13.25000,1349000
05/18/2009,0000,13.40000,13.60000,13.20000,13.60000,998000
05/19/2009,0000,14.00000,14.00000,13.50000,13.60000,1604000
05/20/2009,0000,13.70000,13.70000,13.40000,13.40000,585000
05/21/2009,0000,13.45000,13.90000,13.40000,13.50000,792000
05/22/2009,0000,13.50000,13.75000,13.40000,13.55000,1078000
05/25/2009,0000,13.60000,14.10000,13.50000,13.85000,1242000
05/26/2009,0000,14.10000,14.30000,13.50000,13.80000,1609000
05/27/2009,0000,14.20000,14.75000,14.00000,14.65000,4728000
06/01/2009,0000,14.65000,15.00000,14.45000,14.60000,2442000
06/02/2009,0000,14.80000,14.90000,14.00000,14.10000,2113000
06/03/2009,0000,14.00000,14.10000,13.40000,13.60000,1149000
06/04/2009,0000,13.50000,13.75000,13.20000,13.40000,773000
06/05/2009,0000,13.50000,13.75000,13.50000,13.60000,434000
06/08/2009,0000,14.30000,14.30000,13.25000,13.40000,603000
06/09/2009,0000,13.60000,13.60000,12.90000,13.00000,904000
06/10/2009,0000,13.25000,13.25000,13.00000,13.15000,427000
06/11/2009,0000,13.20000,13.30000,13.00000,13.15000,250000
06/12/2009,0000,13.20000,13.35000,13.10000,13.10000,310000
06/15/2009,0000,13.00000,13.05000,12.50000,12.50000,473000
06/16/2009,0000,12.50000,13.35000,12.30000,13.35000,577000
06/17/2009,0000,13.35000,13.60000,13.15000,13.15000,1262000
06/18/2009,0000,13.30000,13.60000,13.10000,13.35000,737000
06/19/2009,0000,13.40000,13.60000,13.20000,13.50000,702000
06/22/2009,0000,13.50000,13.60000,12.85000,13.30000,636000
06/23/2009,0000,13.10000,13.60000,13.10000,13.25000,506000
06/24/2009,0000,13.10000,14.00000,13.10000,13.75000,1422000
06/25/2009,0000,13.65000,14.10000,13.50000,13.80000,1854000
06/26/2009,0000,14.00000,14.20000,13.80000,13.90000,934000
06/29/2009,0000,14.10000,14.20000,13.75000,13.85000,303000
06/30/2009,0000,14.00000,14.35000,13.85000,13.85000,1677000
07/01/2009,0000,14.00000,14.00000,13.70000,13.95000,419000
07/02/2009,0000,14.00000,14.90000,14.00000,14.90000,5056000
07/03/2009,0000,14.85000,15.90000,14.85000,15.65000,4545000
07/06/2009,0000,15.70000,15.70000,15.30000,15.70000,1918000
07/07/2009,0000,15.70000,15.95000,15.20000,15.20000,1344000
07/08/2009,0000,15.00000,15.30000,14.95000,15.00000,858000
07/09/2009,0000,15.20000,15.45000,15.00000,15.35000,1005000
07/10/2009,0000,15.55000,15.60000,14.95000,15.10000,880000
07/13/2009,0000,15.15000,15.15000,14.05000,14.05000,1485000
07/14/2009,0000,14.05000,14.15000,13.80000,14.05000,961000
07/15/2009,0000,14.05000,14.40000,14.05000,14.35000,698000
07/16/2009,0000,14.60000,14.60000,14.15000,14.25000,689000
07/17/2009,0000,14.25000,14.50000,14.20000,14.30000,624000
07/20/2009,0000,14.45000,14.80000,14.35000,14.70000,1215000
07/21/2009,0000,14.75000,14.95000,14.45000,14.55000,835000
07/22/2009,0000,14.60000,14.85000,14.60000,14.65000,860000
07/23/2009,0000,14.80000,14.80000,14.70000,14.75000,856000
07/24/2009,0000,14.35000,14.40000,14.15000,14.20000,1018000
07/27/2009,0000,14.20000,15.15000,14.20000,15.15000,1875000
07/28/2009,0000,16.20000,16.20000,16.20000,16.20000,1476000
07/29/2009,0000,17.30000,17.30000,17.30000,17.30000,1860000
07/30/2009,0000,18.50000,18.50000,17.65000,18.50000,22344000
07/31/2009,0000,18.90000,19.30000,18.15000,18.75000,10018000
08/03/2009,0000,18.50000,19.30000,18.20000,18.85000,6354000
08/04/2009,0000,18.90000,19.50000,17.55000,17.60000,6983000
08/05/2009,0000,17.90000,17.90000,16.40000,16.70000,3982000
08/06/2009,0000,16.70000,17.85000,16.70000,17.85000,6209000
08/10/2009,0000,18.10000,18.80000,17.95000,18.05000,5665000
08/11/2009,0000,18.00000,18.25000,17.40000,17.80000,2260000
08/12/2009,0000,17.60000,18.65000,17.60000,18.40000,3631000
08/13/2009,0000,18.45000,18.75000,18.15000,18.15000,3687000
08/14/2009,0000,18.40000,18.55000,17.75000,17.80000,2402000
08/17/2009,0000,17.80000,18.55000,17.80000,18.05000,2552000
08/18/2009,0000,17.85000,17.85000,17.00000,17.15000,3420000
08/19/2009,0000,17.30000,17.45000,17.00000,17.25000,1179000
08/20/2009,0000,17.40000,17.80000,16.55000,17.45000,2135000
08/21/2009,0000,17.80000,17.80000,16.75000,17.20000,1679000
08/24/2009,0000,17.20000,17.60000,17.00000,17.35000,1288000
08/25/2009,0000,16.80000,17.30000,16.80000,16.85000,1274000
08/26/2009,0000,16.80000,17.00000,15.70000,15.90000,2805000
08/27/2009,0000,15.75000,16.45000,15.60000,15.90000,1675000
08/28/2009,0000,16.00000,16.30000,15.75000,15.85000,1203000
08/31/2009,0000,15.85000,16.00000,15.55000,15.70000,1279000
09/01/2009,0000,15.70000,16.75000,15.65000,16.75000,2117000
09/02/2009,0000,16.60000,16.75000,16.35000,16.75000,1142000
09/03/2009,0000,16.80000,17.35000,16.75000,16.90000,1998000
09/04/2009,0000,17.10000,17.55000,17.00000,17.15000,2260000
09/07/2009,0000,18.30000,18.35000,17.95000,18.15000,6626000
09/08/2009,0000,18.10000,18.20000,17.65000,17.85000,3061000
09/09/2009,0000,18.90000,19.05000,18.40000,18.85000,9593000
09/10/2009,0000,19.30000,19.30000,18.05000,18.20000,3561000
09/11/2009,0000,18.00000,18.80000,18.00000,18.40000,2239000
09/14/2009,0000,18.40000,19.20000,18.40000,18.60000,3925000
09/15/2009,0000,18.60000,18.85000,18.10000,18.35000,2575000
09/16/2009,0000,18.70000,19.60000,18.70000,19.60000,18283000
09/17/2009,0000,19.90000,20.20000,19.20000,19.30000,8720000
09/18/2009,0000,19.50000,20.10000,19.40000,19.80000,6433000
09/21/2009,0000,20.20000,21.15000,19.85000,21.15000,9688000
09/22/2009,0000,21.50000,21.55000,20.70000,20.80000,6729000
09/23/2009,0000,20.85000,22.25000,20.85000,20.90000,13667000
09/24/2009,0000,20.95000,21.75000,20.90000,21.40000,7370000
09/25/2009,0000,21.60000,22.20000,21.10000,21.10000,6722000
09/28/2009,0000,21.10000,21.55000,20.15000,20.50000,4928000
09/29/2009,0000,20.90000,20.90000,19.80000,20.40000,4445000
09/30/2009,0000,21.40000,21.80000,21.00000,21.70000,10338000
10/01/2009,0000,21.80000,21.90000,21.10000,21.40000,5072000
10/02/2009,0000,21.00000,21.95000,21.00000,21.20000,5986000
10/05/2009,0000,21.50000,22.00000,21.25000,21.60000,4398000
10/06/2009,0000,21.80000,22.50000,21.60000,22.00000,8163000
10/07/2009,0000,22.50000,22.80000,22.00000,22.10000,5775000
10/08/2009,0000,22.10000,22.65000,21.80000,22.10000,4708000
10/09/2009,0000,22.45000,23.60000,22.40000,23.45000,10597000
10/12/2009,0000,24.20000,25.00000,24.10000,25.00000,7977000
10/13/2009,0000,25.00000,26.00000,24.30000,26.00000,7625000
10/14/2009,0000,26.50000,27.80000,26.50000,27.80000,5212000
10/15/2009,0000,28.40000,29.20000,26.20000,26.50000,14677000
10/16/2009,0000,26.50000,27.20000,26.10000,26.90000,4766000
10/19/2009,0000,27.20000,27.40000,26.80000,26.85000,4126000
10/20/2009,0000,27.00000,27.60000,26.50000,26.50000,4437000
10/21/2009,0000,26.20000,26.55000,25.20000,25.65000,5883000
10/22/2009,0000,25.55000,26.60000,25.50000,26.00000,6300000
10/23/2009,0000,26.50000,27.45000,26.15000,26.70000,5934000
10/26/2009,0000,27.20000,27.20000,26.05000,26.10000,3032000
10/27/2009,0000,25.95000,26.20000,25.25000,25.50000,3401000
10/28/2009,0000,25.50000,26.15000,25.00000,25.45000,4996000
10/29/2009,0000,24.50000,25.00000,23.70000,23.85000,6703000
10/30/2009,0000,24.40000,24.40000,22.80000,23.00000,4734000
11/02/2009,0000,21.70000,22.60000,21.70000,22.45000,3458000
11/03/2009,0000,22.70000,24.00000,22.50000,24.00000,4885000
11/04/2009,0000,24.30000,25.65000,24.30000,25.25000,9615000
11/05/2009,0000,25.25000,25.45000,24.25000,24.25000,5000000
11/06/2009,0000,24.80000,24.95000,23.90000,23.90000,4031000
11/09/2009,0000,24.10000,25.00000,24.05000,24.65000,5717000
11/10/2009,0000,25.00000,25.10000,24.35000,24.35000,3460000
11/11/2009,0000,24.60000,24.60000,23.90000,24.25000,2706000
11/12/2009,0000,24.50000,24.80000,23.85000,23.85000,4054000
11/13/2009,0000,23.70000,24.45000,23.70000,24.00000,3176000
11/16/2009,0000,24.25000,25.00000,24.20000,24.70000,5620000
11/17/2009,0000,25.15000,25.15000,24.35000,24.35000,3963000
11/18/2009,0000,24.85000,26.05000,24.50000,26.05000,8664000
11/19/2009,0000,26.60000,27.10000,25.80000,25.90000,13378000
11/20/2009,0000,25.55000,26.20000,25.55000,25.60000,4270000
11/23/2009,0000,25.60000,26.45000,25.55000,25.55000,7056000
11/24/2009,0000,25.85000,26.50000,25.60000,25.75000,6255000
11/25/2009,0000,25.85000,26.05000,25.25000,25.35000,3752000
11/26/2009,0000,25.70000,26.00000,25.30000,25.55000,5059000
11/27/2009,0000,25.45000,25.55000,23.80000,23.90000,5673000
11/30/2009,0000,24.50000,24.70000,24.20000,24.45000,2712000
12/01/2009,0000,24.45000,24.70000,24.05000,24.10000,3040000
12/02/2009,0000,24.10000,25.30000,24.00000,24.60000,5962000
12/03/2009,0000,24.80000,24.90000,24.00000,24.05000,2661000
12/04/2009,0000,24.05000,24.50000,23.80000,24.00000,2784000
12/07/2009,0000,24.35000,24.90000,24.20000,24.50000,4443000
12/08/2009,0000,24.90000,25.10000,24.50000,24.85000,3909000
12/09/2009,0000,24.85000,25.05000,24.60000,24.70000,2550000
12/11/2009,0000,25.70000,25.75000,25.20000,25.35000,4329000
12/14/2009,0000,25.65000,26.60000,25.45000,25.80000,10437000
12/15/2009,0000,26.20000,26.20000,25.10000,25.25000,4285000
12/16/2009,0000,25.40000,25.40000,24.65000,24.75000,3558000
12/17/2009,0000,24.75000,25.10000,24.10000,24.10000,3802000
12/18/2009,0000,23.80000,24.15000,23.50000,23.85000,2251000
12/21/2009,0000,24.30000,25.50000,24.30000,25.50000,4071000
12/22/2009,0000,26.50000,26.50000,25.30000,25.30000,13003000
12/23/2009,0000,25.30000,25.60000,24.85000,24.90000,2618000
12/25/2009,0000,25.20000,25.40000,24.90000,25.30000,2626000
12/28/2009,0000,25.30000,25.40000,24.90000,25.10000,3018000
12/29/2009,0000,25.20000,25.70000,24.95000,25.10000,3734535
