DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.22000,22.32000,21.93000,22.13000,1764600
04/03/2007,0000,22.13000,22.42000,22.13000,22.13000,1528600
04/04/2007,0000,22.22000,22.71000,22.22000,22.37000,2754100
04/09/2007,0000,22.46000,22.85000,22.37000,22.85000,3740400
04/10/2007,0000,23.00000,23.53000,22.95000,23.09000,5980200
04/11/2007,0000,23.00000,23.04000,22.66000,22.71000,2111400
04/12/2007,0000,22.61000,22.95000,22.61000,22.80000,1649700
04/13/2007,0000,22.80000,23.33000,22.71000,22.71000,2632000
04/16/2007,0000,23.67000,23.86000,23.19000,23.29000,4619200
04/17/2007,0000,23.38000,23.57000,22.42000,22.51000,3407200
04/18/2007,0000,22.61000,22.85000,22.51000,22.85000,1492400
04/19/2007,0000,22.95000,23.00000,22.46000,22.46000,2002700
04/20/2007,0000,22.56000,22.66000,22.46000,22.61000,1198500
04/23/2007,0000,22.95000,23.00000,22.71000,22.85000,2140300
04/24/2007,0000,22.80000,22.95000,22.56000,22.61000,1164300
04/25/2007,0000,22.61000,22.90000,22.56000,22.61000,1439600
04/26/2007,0000,22.66000,22.85000,22.46000,22.46000,1197400
04/27/2007,0000,22.46000,22.51000,22.13000,22.13000,1541100
04/30/2007,0000,22.13000,22.22000,21.55000,21.59000,1855700
05/02/2007,0000,21.64000,21.93000,21.59000,21.59000,1372400
05/03/2007,0000,21.74000,21.84000,20.29000,20.77000,2075100
05/04/2007,0000,20.87000,21.84000,20.87000,21.84000,2391800
05/07/2007,0000,22.08000,22.22000,21.74000,21.84000,1385800
05/08/2007,0000,21.84000,22.56000,21.74000,22.32000,3299500
05/09/2007,0000,22.32000,22.32000,21.79000,21.84000,920100
05/10/2007,0000,21.84000,22.08000,21.64000,21.64000,1095000
05/11/2007,0000,21.64000,21.64000,21.26000,21.26000,1753200
05/14/2007,0000,21.26000,21.64000,21.16000,21.16000,1282300
05/15/2007,0000,21.16000,21.45000,21.11000,21.11000,1019400
05/16/2007,0000,21.16000,21.45000,21.11000,21.16000,807300
05/17/2007,0000,21.21000,21.45000,21.06000,21.11000,1233700
05/18/2007,0000,21.11000,21.35000,20.77000,21.21000,1290600
05/21/2007,0000,21.21000,21.40000,21.06000,21.21000,989400
05/22/2007,0000,21.26000,21.69000,21.26000,21.45000,1251300
05/23/2007,0000,21.59000,21.74000,21.35000,21.35000,1519300
05/24/2007,0000,21.35000,21.59000,21.26000,21.35000,695500
05/25/2007,0000,21.35000,21.59000,21.26000,21.30000,814500
05/28/2007,0000,21.35000,21.45000,21.21000,21.26000,495700
05/29/2007,0000,21.26000,21.79000,21.26000,21.59000,2115500
05/30/2007,0000,21.69000,21.74000,21.30000,21.30000,956300
05/31/2007,0000,21.50000,21.64000,21.35000,21.35000,937700
06/01/2007,0000,21.40000,21.45000,21.26000,21.26000,1082600
06/04/2007,0000,21.35000,21.35000,21.06000,21.06000,1318500
06/05/2007,0000,21.06000,21.16000,20.87000,20.87000,1223300
06/06/2007,0000,21.16000,21.26000,20.97000,21.16000,1081500
06/07/2007,0000,21.16000,21.26000,20.87000,20.97000,1146700
06/08/2007,0000,20.97000,21.30000,20.97000,21.21000,1449000
06/11/2007,0000,21.64000,21.98000,21.55000,21.84000,4850000
06/12/2007,0000,22.22000,22.51000,22.08000,22.08000,6478000
06/13/2007,0000,22.08000,22.32000,21.88000,21.98000,2223100
06/14/2007,0000,22.22000,22.22000,21.88000,21.93000,1762600
06/15/2007,0000,22.22000,22.42000,22.08000,22.22000,3631800
06/20/2007,0000,22.42000,22.66000,22.27000,22.32000,3894700
06/21/2007,0000,22.51000,22.61000,22.08000,22.13000,2644400
06/22/2007,0000,22.42000,22.51000,22.22000,22.37000,2862800
06/25/2007,0000,22.90000,23.00000,22.71000,22.90000,4814800
06/26/2007,0000,22.95000,23.00000,22.46000,22.46000,2567800
06/27/2007,0000,22.51000,23.53000,22.32000,23.29000,6614600
06/28/2007,0000,23.57000,23.67000,22.95000,23.00000,5757700
06/29/2007,0000,23.19000,23.43000,22.90000,22.95000,4914100
07/02/2007,0000,23.00000,23.67000,23.00000,23.38000,6125100
07/03/2007,0000,24.15000,24.78000,24.06000,24.44000,17345500
07/04/2007,0000,24.93000,25.70000,24.49000,24.83000,18079300
07/05/2007,0000,25.31000,25.89000,25.17000,25.36000,17470800
07/06/2007,0000,25.46000,25.89000,24.93000,25.51000,11257600
07/09/2007,0000,26.09000,26.86000,25.94000,26.18000,17863000
07/10/2007,0000,26.18000,26.52000,25.41000,25.70000,6696400
07/11/2007,0000,25.60000,26.09000,25.31000,25.51000,6940700
07/12/2007,0000,25.94000,26.47000,25.36000,25.60000,12610400
07/13/2007,0000,25.99000,26.47000,25.60000,25.75000,13829600
07/16/2007,0000,26.65000,27.50000,26.55000,26.60000,11518000
07/17/2007,0000,25.80000,26.18000,25.60000,25.65000,6753300
07/18/2007,0000,25.89000,27.25000,25.80000,26.96000,19734300
07/19/2007,0000,27.25000,27.44000,25.89000,25.89000,13509800
07/20/2007,0000,26.04000,26.09000,25.12000,25.46000,7702400
07/23/2007,0000,25.46000,25.80000,25.31000,25.46000,5947100
07/24/2007,0000,25.60000,25.89000,25.51000,25.51000,6131300
07/25/2007,0000,25.51000,25.75000,25.41000,25.70000,4768200
07/26/2007,0000,25.85000,25.94000,24.35000,24.54000,8417600
07/27/2007,0000,23.77000,24.35000,23.77000,23.77000,6016400
07/30/2007,0000,23.45000,23.70000,23.25000,23.40000,4977000
07/31/2007,0000,23.60000,24.15000,23.60000,23.90000,3647000
08/01/2007,0000,23.90000,24.50000,23.20000,23.20000,6536000
08/02/2007,0000,23.80000,23.90000,22.40000,22.80000,3813000
08/03/2007,0000,23.20000,23.30000,22.90000,22.90000,2681000
08/06/2007,0000,22.70000,22.90000,22.20000,22.70000,2378000
08/07/2007,0000,23.35000,23.35000,22.80000,23.00000,3289000
08/08/2007,0000,23.40000,23.65000,23.00000,23.60000,2599000
08/09/2007,0000,23.80000,24.00000,23.50000,23.50000,2779000
08/10/2007,0000,23.00000,23.20000,22.80000,23.15000,2227000
08/13/2007,0000,23.50000,23.60000,23.00000,23.00000,2366000
08/14/2007,0000,23.40000,23.80000,23.05000,23.50000,3207000
08/15/2007,0000,23.40000,24.35000,23.30000,23.60000,8913000
08/16/2007,0000,23.90000,24.30000,21.95000,21.95000,8625000
08/17/2007,0000,22.10000,22.40000,20.45000,20.90000,4968000
08/20/2007,0000,21.90000,22.30000,21.30000,22.10000,2754000
08/21/2007,0000,22.00000,22.25000,21.40000,21.45000,2294000
08/22/2007,0000,21.70000,21.90000,21.50000,21.50000,1244000
08/23/2007,0000,22.00000,22.20000,21.80000,22.05000,1986000
08/24/2007,0000,22.00000,22.00000,21.65000,21.70000,1281000
08/27/2007,0000,22.00000,22.35000,21.90000,22.10000,1644000
08/28/2007,0000,22.30000,22.40000,22.00000,22.00000,1424000
08/29/2007,0000,21.50000,21.75000,21.45000,21.60000,1777000
08/30/2007,0000,22.00000,22.55000,22.00000,22.20000,1988000
08/31/2007,0000,22.50000,22.50000,22.15000,22.45000,2165000
09/03/2007,0000,22.70000,23.65000,22.65000,23.40000,5074000
09/04/2007,0000,23.90000,23.90000,22.80000,22.80000,2070000
09/05/2007,0000,23.15000,23.15000,22.50000,22.50000,1372000
09/06/2007,0000,22.40000,22.60000,22.25000,22.40000,1185000
09/07/2007,0000,22.45000,22.85000,22.45000,22.70000,1214000
09/10/2007,0000,22.55000,22.80000,22.20000,22.75000,1033000
09/11/2007,0000,22.90000,23.50000,22.85000,23.15000,2455000
09/12/2007,0000,23.30000,23.40000,22.80000,22.85000,1730000
09/13/2007,0000,22.90000,23.10000,22.65000,22.70000,909000
09/14/2007,0000,22.80000,22.90000,22.70000,22.75000,1009000
09/17/2007,0000,22.70000,23.25000,22.60000,22.60000,1401000
09/19/2007,0000,23.00000,23.10000,22.60000,22.60000,1610000
09/20/2007,0000,22.70000,23.00000,22.60000,22.70000,1292000
09/21/2007,0000,22.75000,23.30000,22.70000,23.10000,2574000
09/26/2007,0000,23.20000,23.90000,23.20000,23.65000,5360000
09/27/2007,0000,23.80000,23.90000,23.20000,23.40000,3432000
09/28/2007,0000,23.50000,23.65000,23.20000,23.30000,2122000
10/01/2007,0000,25.00000,25.50000,24.80000,25.10000,9929000
10/02/2007,0000,25.30000,25.40000,24.65000,24.75000,4667000
10/03/2007,0000,24.75000,25.25000,24.15000,24.45000,4066000
10/04/2007,0000,24.30000,24.45000,23.80000,23.85000,2385000
10/05/2007,0000,23.95000,24.00000,23.50000,23.80000,2408000
10/08/2007,0000,24.00000,24.00000,23.50000,23.55000,1930000
10/09/2007,0000,23.60000,23.75000,23.00000,23.05000,2017000
10/11/2007,0000,23.05000,23.10000,22.80000,22.90000,1644000
10/12/2007,0000,22.90000,23.30000,22.60000,22.60000,1958000
10/15/2007,0000,22.60000,22.85000,22.40000,22.50000,1217000
10/16/2007,0000,22.50000,22.70000,22.30000,22.70000,1024000
10/17/2007,0000,22.70000,23.20000,22.70000,22.75000,1741000
10/18/2007,0000,22.90000,22.90000,22.50000,22.50000,1351000
10/19/2007,0000,22.50000,22.70000,22.45000,22.50000,794000
10/22/2007,0000,22.10000,22.10000,21.50000,21.60000,1833000
10/23/2007,0000,21.70000,21.95000,21.60000,21.80000,1364000
10/24/2007,0000,21.95000,22.15000,21.65000,21.65000,837000
10/25/2007,0000,21.75000,22.00000,21.65000,21.70000,778000
10/26/2007,0000,21.75000,21.95000,21.65000,21.80000,949000
10/29/2007,0000,21.90000,22.30000,21.90000,22.20000,1451000
10/30/2007,0000,22.20000,22.55000,21.80000,22.55000,1442000
10/31/2007,0000,22.40000,22.50000,22.15000,22.25000,1068000
11/01/2007,0000,22.30000,22.50000,21.95000,21.95000,1364000
11/02/2007,0000,21.60000,21.95000,21.30000,21.65000,1854000
11/05/2007,0000,21.60000,21.75000,21.45000,21.55000,798000
11/06/2007,0000,21.55000,21.80000,21.55000,21.60000,487000
11/07/2007,0000,21.65000,22.05000,21.60000,21.60000,906000
11/08/2007,0000,21.30000,21.30000,20.10000,20.20000,2888000
11/09/2007,0000,20.35000,20.35000,19.00000,19.60000,2196000
11/12/2007,0000,19.00000,19.30000,18.55000,18.55000,2785000
11/13/2007,0000,18.55000,19.15000,18.55000,19.15000,1011000
11/14/2007,0000,19.60000,19.95000,19.50000,19.60000,1287000
11/15/2007,0000,19.60000,20.20000,19.50000,19.70000,2070000
11/16/2007,0000,19.50000,19.90000,19.40000,19.90000,776000
11/19/2007,0000,19.90000,20.20000,19.65000,19.70000,506000
11/20/2007,0000,19.55000,19.70000,19.15000,19.70000,991000
11/21/2007,0000,19.65000,19.85000,19.50000,19.55000,628000
11/22/2007,0000,19.35000,19.55000,19.15000,19.45000,388000
11/23/2007,0000,19.55000,19.60000,19.00000,19.10000,666000
11/26/2007,0000,19.15000,19.25000,18.90000,19.10000,640000
11/27/2007,0000,18.55000,18.90000,18.00000,18.60000,1092000
11/28/2007,0000,18.80000,18.90000,18.60000,18.75000,535000
11/29/2007,0000,19.10000,19.15000,18.70000,18.85000,587000
11/30/2007,0000,18.80000,19.75000,18.80000,19.20000,1007000
12/03/2007,0000,19.20000,19.35000,19.05000,19.10000,491000
12/04/2007,0000,19.00000,19.55000,18.95000,19.55000,1239000
12/05/2007,0000,19.50000,19.65000,19.40000,19.50000,1377000
12/06/2007,0000,19.60000,19.90000,19.40000,19.40000,1594000
12/07/2007,0000,19.50000,19.65000,19.35000,19.40000,939000
12/10/2007,0000,19.40000,19.40000,19.00000,19.05000,479000
12/11/2007,0000,19.00000,19.20000,18.90000,18.90000,696000
12/12/2007,0000,18.80000,18.90000,18.60000,18.90000,621000
12/13/2007,0000,18.90000,19.30000,18.30000,18.30000,1171000
12/14/2007,0000,18.30000,18.40000,17.30000,17.70000,2049000
12/17/2007,0000,17.60000,17.85000,16.50000,16.50000,2271000
12/18/2007,0000,15.90000,16.25000,15.45000,15.75000,2924000
12/19/2007,0000,15.70000,16.35000,15.70000,16.25000,1671000
12/20/2007,0000,16.10000,16.25000,15.75000,15.80000,1585000
12/21/2007,0000,15.80000,15.90000,15.45000,15.65000,2246000
12/24/2007,0000,15.85000,16.20000,15.85000,16.05000,2277000
12/25/2007,0000,16.10000,16.40000,16.05000,16.15000,1184000
12/26/2007,0000,16.20000,16.25000,16.05000,16.05000,798000
12/27/2007,0000,16.20000,16.65000,16.10000,16.35000,1385000
12/28/2007,0000,16.35000,17.20000,16.20000,17.20000,1874000
12/31/2007,0000,17.30000,17.55000,17.15000,17.40000,1383000
01/02/2008,0000,17.40000,18.30000,17.20000,17.60000,2759000
01/03/2008,0000,17.50000,17.50000,17.00000,17.50000,1729000
01/04/2008,0000,17.30000,18.20000,17.20000,17.85000,3758000
01/07/2008,0000,17.50000,18.20000,17.15000,17.30000,3221000
01/08/2008,0000,17.30000,17.70000,17.30000,17.35000,1515000
01/09/2008,0000,17.10000,17.55000,17.05000,17.35000,1098000
01/10/2008,0000,17.60000,18.00000,17.50000,17.50000,3194000
01/11/2008,0000,17.70000,18.00000,17.50000,17.70000,2248000
01/14/2008,0000,18.30000,18.70000,17.95000,18.55000,6817000
01/15/2008,0000,18.65000,19.30000,18.60000,19.15000,6361000
01/16/2008,0000,19.05000,20.20000,18.80000,19.30000,13032000
01/17/2008,0000,19.45000,19.65000,18.50000,18.60000,3047000
01/18/2008,0000,18.15000,19.20000,18.05000,19.10000,2956000
01/21/2008,0000,19.30000,20.10000,19.20000,19.60000,7411000
01/22/2008,0000,18.50000,18.80000,18.25000,18.25000,2199000
01/23/2008,0000,18.30000,18.50000,17.00000,17.00000,3931000
01/24/2008,0000,17.50000,17.70000,17.00000,17.25000,2469000
01/25/2008,0000,17.50000,17.80000,17.45000,17.70000,2027000
01/28/2008,0000,17.50000,17.85000,17.15000,17.20000,1884000
01/29/2008,0000,17.40000,17.45000,16.85000,17.30000,1714000
01/30/2008,0000,17.40000,17.40000,17.00000,17.00000,1152000
01/31/2008,0000,16.80000,17.15000,16.80000,16.90000,1187000
02/01/2008,0000,17.20000,18.00000,17.20000,18.00000,2340000
02/12/2008,0000,17.40000,18.80000,17.40000,18.50000,3302000
02/13/2008,0000,18.75000,18.90000,18.05000,18.05000,1817000
02/14/2008,0000,18.30000,18.60000,18.25000,18.35000,1515000
02/15/2008,0000,18.50000,18.65000,18.25000,18.50000,1353000
02/18/2008,0000,18.80000,18.80000,18.40000,18.65000,1799000
02/19/2008,0000,18.80000,19.20000,18.70000,18.95000,2453000
02/20/2008,0000,18.95000,19.20000,18.60000,18.65000,1495000
02/21/2008,0000,18.70000,19.80000,18.70000,19.70000,4105000
02/22/2008,0000,19.50000,19.80000,19.20000,19.75000,2722000
02/25/2008,0000,19.90000,20.90000,19.90000,20.50000,7278000
02/26/2008,0000,20.80000,20.85000,19.80000,19.80000,5155000
02/27/2008,0000,20.00000,20.80000,20.00000,20.35000,7026000
02/29/2008,0000,20.35000,21.75000,20.10000,21.75000,6051000
03/03/2008,0000,21.95000,23.25000,21.95000,23.25000,29768000
03/04/2008,0000,23.25000,23.45000,22.30000,23.35000,16832000
03/05/2008,0000,23.35000,23.80000,22.95000,23.25000,9937000
03/06/2008,0000,23.50000,23.60000,22.25000,22.40000,7639000
03/07/2008,0000,22.00000,22.40000,21.50000,21.95000,4940000
03/10/2008,0000,22.10000,22.10000,20.80000,20.80000,3364000
03/11/2008,0000,20.40000,21.70000,20.40000,21.60000,5031000
03/12/2008,0000,22.20000,22.20000,21.05000,21.20000,3767000
03/13/2008,0000,21.20000,21.35000,20.80000,20.80000,1879000
03/14/2008,0000,21.00000,21.30000,20.55000,20.80000,1913000
03/17/2008,0000,20.50000,20.85000,20.35000,20.75000,1622000
03/18/2008,0000,20.80000,21.75000,20.70000,21.65000,4619000
03/19/2008,0000,21.90000,22.30000,21.85000,21.90000,7036000
03/20/2008,0000,21.80000,22.30000,21.65000,22.25000,4614000
03/21/2008,0000,22.50000,22.50000,21.65000,21.80000,5460000
03/24/2008,0000,23.30000,23.30000,22.50000,23.30000,12799000
03/25/2008,0000,23.40000,23.60000,22.80000,22.95000,6852000
03/26/2008,0000,23.00000,24.20000,23.00000,23.95000,11406000
03/27/2008,0000,24.00000,24.20000,23.30000,23.45000,6677000
03/28/2008,0000,23.50000,23.85000,23.35000,23.55000,4064000
03/31/2008,0000,23.65000,23.80000,23.00000,23.15000,3376000
04/01/2008,0000,23.15000,23.35000,21.85000,22.00000,3727000
04/02/2008,0000,22.50000,22.60000,22.10000,22.30000,2136000
04/03/2008,0000,22.00000,22.50000,22.00000,22.50000,1655000
04/07/2008,0000,22.65000,24.05000,22.60000,24.05000,9959000
04/08/2008,0000,24.00000,24.00000,23.20000,23.20000,4349000
04/09/2008,0000,23.50000,24.80000,23.50000,24.80000,16413000
04/10/2008,0000,24.50000,25.10000,24.00000,24.95000,8896000
04/11/2008,0000,25.15000,25.30000,24.40000,24.65000,12966000
04/14/2008,0000,25.00000,25.85000,24.85000,25.10000,14297000
04/15/2008,0000,25.10000,25.30000,24.10000,24.60000,8719000
04/16/2008,0000,25.40000,26.30000,25.40000,26.30000,34885000
04/17/2008,0000,26.30000,26.30000,25.65000,25.70000,13103000
04/18/2008,0000,25.90000,27.20000,25.80000,26.15000,22681000
04/21/2008,0000,26.15000,26.15000,24.40000,24.55000,11456000
04/22/2008,0000,24.30000,25.10000,24.30000,24.60000,3617000
04/23/2008,0000,24.80000,25.10000,24.40000,24.85000,4657000
04/24/2008,0000,24.85000,25.30000,24.70000,24.70000,3768000
04/25/2008,0000,24.90000,25.10000,23.60000,23.70000,6846000
04/28/2008,0000,23.80000,24.15000,23.70000,24.15000,3695000
04/29/2008,0000,24.00000,24.15000,23.20000,23.40000,3241000
04/30/2008,0000,23.40000,23.80000,23.40000,23.60000,1881000
05/02/2008,0000,23.90000,23.95000,23.20000,23.25000,1979000
05/05/2008,0000,23.25000,24.10000,23.25000,23.55000,2190000
05/06/2008,0000,23.40000,23.55000,23.00000,23.00000,1835000
05/07/2008,0000,23.20000,23.80000,23.20000,23.80000,2068000
05/08/2008,0000,23.70000,24.00000,23.50000,23.75000,2348000
05/09/2008,0000,23.60000,24.25000,23.60000,23.70000,2819000
05/12/2008,0000,23.95000,24.70000,23.80000,24.10000,3836000
05/13/2008,0000,24.10000,24.20000,23.80000,24.05000,1611000
05/14/2008,0000,24.00000,24.00000,23.65000,23.75000,2210000
05/15/2008,0000,23.75000,24.20000,23.75000,24.10000,2211000
05/16/2008,0000,24.20000,24.55000,24.15000,24.25000,3981000
05/19/2008,0000,24.30000,24.60000,23.90000,24.50000,3354000
05/20/2008,0000,24.70000,24.70000,23.50000,23.50000,2971000
05/21/2008,0000,23.40000,23.70000,23.25000,23.30000,1877000
05/22/2008,0000,23.05000,23.60000,23.05000,23.45000,1808000
05/23/2008,0000,23.60000,23.70000,23.00000,23.00000,2450000
05/26/2008,0000,23.05000,23.20000,22.45000,22.45000,1388000
05/27/2008,0000,22.45000,22.90000,22.45000,22.50000,1226000
05/28/2008,0000,22.60000,22.90000,22.20000,22.30000,1477000
05/29/2008,0000,22.50000,22.65000,21.80000,22.00000,1489000
05/30/2008,0000,22.20000,22.20000,20.75000,21.10000,2537000
06/02/2008,0000,21.20000,21.40000,20.90000,21.40000,1078000
06/03/2008,0000,21.45000,21.45000,21.00000,21.10000,1003000
06/04/2008,0000,21.20000,21.40000,21.00000,21.30000,601000
06/05/2008,0000,21.40000,21.80000,21.10000,21.65000,950000
06/06/2008,0000,21.70000,21.90000,21.50000,21.55000,1228000
06/10/2008,0000,21.10000,21.20000,20.55000,20.55000,1094000
06/11/2008,0000,20.55000,20.75000,19.90000,20.05000,1489000
06/12/2008,0000,19.70000,19.75000,18.70000,18.75000,2333000
06/13/2008,0000,18.90000,19.25000,18.75000,19.00000,1096000
06/16/2008,0000,19.20000,19.50000,19.10000,19.10000,1067000
06/17/2008,0000,19.20000,19.50000,18.80000,19.50000,808000
06/18/2008,0000,19.45000,19.80000,19.30000,19.65000,1466000
06/19/2008,0000,19.30000,19.40000,19.10000,19.15000,618000
06/20/2008,0000,19.15000,19.20000,18.55000,18.70000,1093000
06/23/2008,0000,18.20000,18.35000,17.70000,18.25000,954000
06/24/2008,0000,18.30000,18.35000,17.80000,18.00000,979000
06/25/2008,0000,18.00000,18.35000,17.55000,18.30000,1588000
06/26/2008,0000,18.40000,18.50000,18.00000,18.05000,1163000
06/27/2008,0000,16.85000,17.25000,16.80000,16.90000,2092000
06/30/2008,0000,17.20000,17.20000,16.40000,16.50000,1383000
07/01/2008,0000,16.50000,16.70000,16.00000,16.00000,2442000
07/02/2008,0000,15.80000,16.65000,15.80000,16.55000,1214000
07/03/2008,0000,15.80000,17.30000,15.80000,17.30000,1565000
07/04/2008,0000,17.45000,17.45000,16.55000,16.55000,1153000
07/07/2008,0000,16.40000,16.85000,16.20000,16.70000,710000
07/08/2008,0000,16.80000,16.90000,16.00000,16.10000,1475000
07/09/2008,0000,16.20000,16.65000,16.10000,16.20000,1201000
07/10/2008,0000,16.00000,16.60000,15.90000,16.45000,1251000
07/11/2008,0000,16.55000,17.00000,16.30000,17.00000,1953000
07/14/2008,0000,17.00000,17.55000,16.90000,17.25000,2767000
07/15/2008,0000,17.00000,17.10000,16.05000,16.15000,3570000
07/16/2008,0000,15.20000,15.30000,14.70000,14.70000,2874000
07/17/2008,0000,15.25000,15.40000,15.10000,15.20000,1949000
07/18/2008,0000,15.45000,15.55000,14.55000,14.60000,1729000
07/21/2008,0000,14.85000,15.15000,14.85000,15.15000,1519000
07/22/2008,0000,15.05000,15.50000,15.00000,15.25000,924000
07/23/2008,0000,15.60000,16.30000,15.60000,16.30000,1971000
07/24/2008,0000,16.55000,16.75000,16.30000,16.55000,1761000
07/25/2008,0000,16.10000,16.30000,16.00000,16.20000,1079000
07/29/2008,0000,15.95000,16.05000,15.80000,16.05000,1053000
07/30/2008,0000,16.30000,16.40000,16.05000,16.05000,706000
07/31/2008,0000,16.20000,16.25000,15.65000,15.80000,895000
08/01/2008,0000,15.50000,15.65000,15.30000,15.50000,800000
08/04/2008,0000,15.50000,15.70000,15.40000,15.45000,369000
08/05/2008,0000,15.60000,15.60000,14.90000,14.90000,769000
08/06/2008,0000,15.20000,15.45000,15.10000,15.40000,758000
08/07/2008,0000,15.40000,15.70000,15.30000,15.50000,642000
08/08/2008,0000,15.30000,15.95000,15.30000,15.80000,925000
08/11/2008,0000,16.00000,16.45000,15.95000,16.15000,822000
08/12/2008,0000,16.15000,16.20000,15.70000,15.80000,834000
08/13/2008,0000,15.80000,16.00000,15.80000,16.00000,369000
08/14/2008,0000,16.00000,16.30000,15.80000,16.25000,960000
08/15/2008,0000,16.25000,16.25000,15.80000,15.80000,561000
08/18/2008,0000,15.85000,16.00000,14.70000,15.20000,844000
08/19/2008,0000,15.00000,15.30000,14.90000,15.20000,767000
08/20/2008,0000,15.10000,15.75000,15.00000,15.70000,768000
08/21/2008,0000,15.70000,15.70000,15.20000,15.25000,541000
08/22/2008,0000,15.25000,15.40000,15.00000,15.00000,546000
08/25/2008,0000,15.50000,16.05000,15.40000,16.05000,2659000
08/26/2008,0000,16.00000,16.15000,15.75000,15.75000,1820000
08/27/2008,0000,15.65000,16.00000,15.65000,15.85000,1017000
08/28/2008,0000,15.90000,16.10000,15.80000,15.80000,1217000
08/29/2008,0000,15.85000,16.00000,15.70000,15.75000,884000
09/01/2008,0000,15.60000,15.60000,14.70000,14.85000,1411000
09/02/2008,0000,15.00000,15.05000,14.45000,14.90000,1045000
09/03/2008,0000,14.90000,14.90000,13.90000,14.00000,2199000
09/04/2008,0000,13.05000,13.75000,13.05000,13.05000,2669000
09/05/2008,0000,12.20000,12.50000,12.15000,12.15000,3216000
09/08/2008,0000,12.45000,13.00000,12.45000,13.00000,1060000
09/09/2008,0000,13.00000,13.20000,12.40000,12.50000,1442000
09/10/2008,0000,12.30000,13.30000,12.30000,13.15000,1154000
09/11/2008,0000,13.10000,13.20000,12.50000,12.50000,1088000
09/12/2008,0000,12.50000,13.15000,12.30000,13.00000,1163000
09/15/2008,0000,12.70000,12.70000,12.10000,12.15000,1385000
09/16/2008,0000,11.70000,11.70000,11.30000,11.30000,2319000
09/17/2008,0000,11.75000,11.90000,10.60000,11.10000,1598000
09/18/2008,0000,10.35000,10.60000,10.35000,10.35000,2347000
09/19/2008,0000,10.60000,11.05000,10.60000,11.05000,1486000
09/22/2008,0000,11.45000,11.80000,11.45000,11.80000,1442000
09/23/2008,0000,11.55000,12.50000,11.35000,12.30000,1919000
09/24/2008,0000,12.15000,12.65000,12.05000,12.25000,1737000
09/25/2008,0000,12.00000,12.55000,12.00000,12.15000,1196000
09/26/2008,0000,12.40000,12.45000,11.75000,11.75000,1544000
09/30/2008,0000,10.95000,11.75000,10.95000,11.70000,1553000
10/01/2008,0000,11.90000,12.20000,11.80000,12.10000,932000
10/02/2008,0000,12.10000,12.45000,12.10000,12.20000,1131000
10/03/2008,0000,12.00000,13.00000,11.95000,13.00000,1156000
10/06/2008,0000,12.75000,12.75000,12.25000,12.25000,705000
10/07/2008,0000,11.90000,12.70000,11.90000,12.45000,855000
10/08/2008,0000,12.10000,12.25000,11.60000,11.60000,1041000
10/09/2008,0000,11.60000,11.80000,10.80000,11.20000,1211000
10/13/2008,0000,10.85000,11.00000,10.85000,10.85000,548000
10/14/2008,0000,11.60000,11.60000,11.40000,11.60000,942000
10/15/2008,0000,11.55000,11.80000,11.40000,11.60000,698000
10/16/2008,0000,11.20000,11.75000,11.20000,11.45000,841000
10/17/2008,0000,11.70000,11.70000,11.30000,11.35000,523000
10/20/2008,0000,11.20000,11.40000,11.00000,11.35000,809000
10/21/2008,0000,11.60000,11.85000,11.45000,11.45000,719000
10/22/2008,0000,11.15000,11.55000,11.10000,11.10000,490000
10/23/2008,0000,10.80000,10.90000,10.75000,10.90000,1001000
10/24/2008,0000,10.90000,10.90000,10.55000,10.55000,825000
10/27/2008,0000,9.82000,10.15000,9.82000,9.82000,1109000
10/28/2008,0000,9.14000,9.80000,9.14000,9.75000,1729000
10/29/2008,0000,10.30000,10.30000,9.35000,9.35000,1069000
10/30/2008,0000,10.00000,10.00000,10.00000,10.00000,383000
10/31/2008,0000,10.70000,10.70000,10.55000,10.70000,1904000
11/03/2008,0000,11.20000,11.40000,10.50000,11.40000,3496000
11/04/2008,0000,11.35000,11.35000,10.85000,11.00000,1547000
11/05/2008,0000,11.45000,11.70000,11.10000,11.30000,1618000
11/06/2008,0000,10.55000,10.95000,10.55000,10.60000,1024000
11/07/2008,0000,10.20000,11.30000,10.00000,11.20000,865000
11/10/2008,0000,11.40000,11.80000,11.30000,11.60000,1686000
11/11/2008,0000,11.05000,11.50000,11.00000,11.00000,1103000
11/12/2008,0000,11.20000,11.25000,10.80000,10.85000,688000
11/13/2008,0000,10.30000,10.60000,10.25000,10.35000,574000
11/14/2008,0000,10.65000,10.85000,10.45000,10.50000,814000
11/17/2008,0000,10.40000,10.70000,10.30000,10.60000,429000
11/18/2008,0000,10.50000,10.65000,10.20000,10.40000,674000
11/19/2008,0000,10.40000,10.70000,10.20000,10.30000,619000
11/20/2008,0000,9.80000,10.30000,9.80000,9.85000,655000
11/21/2008,0000,9.50000,10.15000,9.50000,10.15000,574000
11/24/2008,0000,10.20000,10.35000,10.00000,10.10000,416000
11/25/2008,0000,10.25000,10.50000,10.25000,10.25000,881000
11/26/2008,0000,10.25000,10.55000,10.25000,10.45000,815000
11/27/2008,0000,10.70000,11.05000,10.60000,10.90000,1353000
11/28/2008,0000,10.90000,11.20000,10.70000,10.70000,810000
12/01/2008,0000,10.50000,11.20000,10.50000,10.90000,1315000
12/02/2008,0000,10.30000,10.60000,10.30000,10.45000,839000
12/03/2008,0000,10.45000,10.95000,10.45000,10.65000,941000
12/04/2008,0000,10.70000,10.85000,10.40000,10.50000,625000
12/05/2008,0000,10.45000,10.70000,10.30000,10.40000,405000
12/08/2008,0000,10.50000,10.90000,10.50000,10.85000,874000
12/09/2008,0000,11.00000,11.25000,10.85000,10.85000,1325000
12/10/2008,0000,10.85000,11.50000,10.80000,11.40000,1940000
12/11/2008,0000,10.80000,11.35000,10.80000,11.05000,1306000
12/12/2008,0000,11.00000,11.45000,10.60000,11.05000,2152000
12/15/2008,0000,11.20000,11.50000,11.20000,11.20000,1807000
12/16/2008,0000,11.20000,11.30000,11.10000,11.10000,624000
12/17/2008,0000,11.30000,11.60000,11.20000,11.20000,2168000
12/18/2008,0000,11.10000,11.70000,11.10000,11.70000,2623000
12/19/2008,0000,11.60000,11.90000,11.35000,11.50000,1931000
12/22/2008,0000,11.55000,11.60000,10.70000,10.70000,1249000
12/23/2008,0000,10.60000,10.70000,10.00000,10.20000,1696000
12/24/2008,0000,10.30000,10.50000,10.20000,10.35000,993000
12/25/2008,0000,10.35000,10.60000,10.35000,10.50000,937000
12/26/2008,0000,10.50000,10.60000,10.35000,10.50000,686000
12/29/2008,0000,10.50000,10.50000,10.35000,10.40000,263000
12/30/2008,0000,10.45000,10.80000,10.40000,10.70000,906000
12/31/2008,0000,10.80000,10.80000,10.40000,10.55000,713000
01/05/2009,0000,10.75000,10.95000,10.60000,10.65000,1216000
01/06/2009,0000,10.65000,10.80000,10.60000,10.70000,947000
01/07/2009,0000,10.70000,10.90000,10.70000,10.75000,1143000
01/08/2009,0000,10.65000,10.65000,10.20000,10.25000,820000
01/09/2009,0000,10.35000,10.35000,10.25000,10.30000,282000
01/12/2009,0000,10.40000,10.45000,10.30000,10.30000,415000
01/13/2009,0000,10.40000,10.60000,10.40000,10.45000,581000
01/14/2009,0000,10.40000,10.50000,10.35000,10.35000,401000
01/15/2009,0000,10.20000,10.20000,10.05000,10.10000,443000
01/16/2009,0000,10.30000,10.30000,10.00000,10.05000,493000
01/19/2009,0000,10.10000,10.10000,9.95000,9.97000,441000
01/20/2009,0000,9.98000,9.98000,9.62000,9.63000,355000
01/21/2009,0000,9.50000,9.80000,9.43000,9.80000,368000
02/02/2009,0000,9.60000,9.76000,9.52000,9.65000,316000
02/03/2009,0000,9.65000,10.15000,9.65000,10.00000,549000
02/04/2009,0000,10.00000,10.00000,9.84000,9.86000,309000
02/05/2009,0000,9.80000,9.97000,9.75000,9.80000,392000
02/06/2009,0000,9.84000,10.15000,9.84000,9.85000,1321000
02/09/2009,0000,9.99000,10.05000,9.91000,9.93000,404000
02/10/2009,0000,10.05000,10.05000,9.81000,9.90000,221000
02/11/2009,0000,9.80000,9.80000,9.70000,9.74000,749000
02/12/2009,0000,9.50000,9.95000,9.50000,9.68000,494000
02/13/2009,0000,9.71000,9.84000,9.67000,9.84000,571000
02/16/2009,0000,9.82000,10.05000,9.76000,9.92000,803000
02/17/2009,0000,9.95000,9.97000,9.70000,9.74000,307000
02/18/2009,0000,9.51000,9.78000,9.51000,9.77000,309000
02/19/2009,0000,9.63000,9.80000,9.57000,9.76000,366000
02/20/2009,0000,9.75000,9.75000,9.60000,9.61000,213000
02/23/2009,0000,9.55000,9.89000,9.55000,9.81000,716000
02/24/2009,0000,9.60000,9.80000,9.60000,9.65000,243000
02/25/2009,0000,9.70000,9.84000,9.70000,9.75000,299000
02/26/2009,0000,9.76000,9.96000,9.75000,9.86000,551000
02/27/2009,0000,9.87000,9.87000,9.73000,9.78000,430000
03/02/2009,0000,9.75000,9.75000,9.53000,9.56000,558000
03/03/2009,0000,9.41000,9.53000,9.29000,9.53000,301000
03/04/2009,0000,9.56000,10.15000,9.52000,10.15000,3745000
03/05/2009,0000,10.35000,10.55000,10.10000,10.25000,2990000
03/06/2009,0000,10.05000,10.20000,10.00000,10.20000,1019000
03/09/2009,0000,10.30000,10.75000,10.05000,10.75000,5221000
03/10/2009,0000,10.75000,10.90000,10.60000,10.80000,2515000
03/11/2009,0000,10.95000,11.20000,10.75000,10.80000,2822000
03/12/2009,0000,10.90000,10.95000,10.65000,10.85000,1326000
03/13/2009,0000,10.95000,11.15000,10.85000,10.90000,2084000
03/16/2009,0000,10.90000,11.30000,10.90000,11.10000,2033000
03/17/2009,0000,11.10000,11.60000,10.95000,11.50000,4885000
03/18/2009,0000,11.60000,11.60000,11.15000,11.20000,3310000
03/19/2009,0000,11.20000,11.65000,11.20000,11.30000,4502000
03/20/2009,0000,11.65000,11.75000,11.20000,11.25000,2011000
03/23/2009,0000,11.30000,11.50000,11.20000,11.50000,1928000
03/24/2009,0000,11.70000,11.95000,11.60000,11.65000,3743000
03/25/2009,0000,11.65000,12.10000,11.50000,12.00000,4864000
03/26/2009,0000,12.20000,12.20000,11.70000,11.80000,2971000
03/27/2009,0000,11.90000,12.30000,11.80000,12.00000,3982000
03/30/2009,0000,12.00000,12.00000,11.40000,11.40000,2042000
03/31/2009,0000,11.40000,11.60000,11.35000,11.40000,1633000
04/01/2009,0000,11.45000,12.15000,11.45000,12.15000,4715000
04/02/2009,0000,12.40000,12.80000,12.35000,12.75000,6873000
04/03/2009,0000,12.85000,13.20000,12.50000,12.75000,6704000
04/06/2009,0000,12.85000,13.00000,12.70000,12.80000,3307000
04/07/2009,0000,12.80000,13.20000,12.75000,13.10000,3884000
04/08/2009,0000,13.20000,13.60000,12.80000,12.90000,8737000
04/09/2009,0000,13.20000,13.40000,13.10000,13.35000,4549000
04/10/2009,0000,13.40000,13.55000,13.10000,13.35000,4292000
04/13/2009,0000,13.40000,13.90000,13.35000,13.75000,4363000
04/14/2009,0000,13.80000,13.85000,13.40000,13.50000,3130000
04/15/2009,0000,13.30000,13.50000,13.00000,13.40000,2883000
04/16/2009,0000,13.60000,13.75000,13.30000,13.40000,4408000
04/17/2009,0000,13.50000,13.55000,12.50000,12.50000,4214000
04/20/2009,0000,12.50000,12.50000,11.65000,11.75000,2973000
04/21/2009,0000,11.50000,12.20000,11.50000,12.15000,2107000
04/22/2009,0000,12.20000,12.50000,12.15000,12.40000,2256000
04/23/2009,0000,12.50000,12.50000,12.10000,12.25000,1805000
04/24/2009,0000,12.35000,12.90000,12.35000,12.55000,3013000
04/27/2009,0000,12.85000,13.00000,12.00000,12.25000,3267000
04/28/2009,0000,11.80000,12.20000,11.50000,11.80000,2491000
04/29/2009,0000,11.80000,11.90000,11.40000,11.50000,1718000
04/30/2009,0000,12.00000,12.30000,11.90000,12.30000,1937000
05/04/2009,0000,12.90000,13.15000,12.70000,13.15000,2611000
05/05/2009,0000,13.60000,14.05000,12.95000,13.90000,15634000
05/06/2009,0000,13.80000,14.85000,13.50000,14.85000,13212000
05/07/2009,0000,15.20000,15.70000,14.20000,14.80000,8855000
05/08/2009,0000,14.30000,14.50000,14.05000,14.30000,4247000
05/11/2009,0000,14.40000,15.05000,14.30000,14.80000,4268000
05/12/2009,0000,14.70000,14.70000,13.90000,13.95000,3876000
05/13/2009,0000,13.95000,14.60000,13.95000,14.45000,5718000
05/14/2009,0000,14.20000,14.35000,14.00000,14.10000,2388000
05/15/2009,0000,14.60000,15.05000,14.60000,15.05000,4153000
05/18/2009,0000,15.70000,16.10000,15.65000,16.10000,4085000
05/19/2009,0000,17.20000,17.20000,15.70000,16.25000,18075000
05/20/2009,0000,16.55000,16.55000,15.50000,16.00000,7324000
05/21/2009,0000,16.00000,17.00000,15.80000,16.95000,7142000
05/22/2009,0000,16.95000,18.00000,16.70000,17.20000,13864000
05/25/2009,0000,17.80000,18.10000,17.30000,17.85000,10986000
05/26/2009,0000,18.10000,18.25000,16.70000,17.00000,7526000
05/27/2009,0000,17.55000,17.80000,17.25000,17.50000,4479000
06/01/2009,0000,17.50000,17.95000,17.45000,17.50000,5763000
06/02/2009,0000,17.65000,18.50000,17.30000,17.80000,11514000
06/03/2009,0000,17.70000,17.80000,16.60000,16.95000,5468000
06/04/2009,0000,16.75000,17.10000,15.95000,16.25000,4266000
06/05/2009,0000,16.50000,16.65000,16.25000,16.40000,2350000
06/08/2009,0000,17.00000,17.20000,16.00000,16.20000,2957000
06/09/2009,0000,16.10000,16.20000,15.10000,15.10000,2951000
06/10/2009,0000,15.00000,15.35000,14.65000,14.80000,2756000
06/11/2009,0000,15.20000,15.25000,14.85000,15.20000,1355000
06/12/2009,0000,15.25000,15.70000,15.10000,15.20000,2067000
06/15/2009,0000,15.15000,15.15000,14.15000,14.15000,1968000
06/16/2009,0000,13.95000,14.40000,13.85000,14.15000,1612000
06/17/2009,0000,14.35000,14.45000,13.95000,14.05000,1255000
06/18/2009,0000,14.20000,14.35000,13.90000,14.00000,1053000
06/19/2009,0000,14.00000,14.70000,14.00000,14.60000,1230000
06/22/2009,0000,14.50000,14.80000,14.35000,14.55000,1081000
06/23/2009,0000,14.15000,14.55000,14.15000,14.50000,996000
06/24/2009,0000,14.50000,15.15000,14.45000,14.90000,2671000
06/25/2009,0000,14.90000,15.25000,14.80000,14.80000,1962000
06/26/2009,0000,15.05000,15.20000,14.85000,14.85000,1407000
06/29/2009,0000,14.90000,15.05000,14.50000,14.50000,837000
06/30/2009,0000,14.60000,15.50000,14.60000,15.50000,7943000
07/01/2009,0000,15.50000,15.60000,15.10000,15.50000,4623000
07/02/2009,0000,15.50000,16.20000,15.50000,16.20000,5380000
07/03/2009,0000,16.05000,16.05000,15.55000,15.85000,2303000
07/06/2009,0000,15.90000,16.40000,15.80000,16.30000,3128000
07/07/2009,0000,16.30000,16.45000,16.00000,16.00000,2763000
07/08/2009,0000,15.95000,16.10000,15.60000,15.75000,1652000
07/09/2009,0000,16.00000,16.10000,15.70000,15.70000,2767000
07/10/2009,0000,15.95000,16.00000,15.70000,15.75000,1568000
07/13/2009,0000,15.85000,15.95000,14.65000,14.80000,2089000
07/14/2009,0000,14.90000,15.05000,14.60000,14.90000,906000
07/15/2009,0000,15.05000,15.45000,15.00000,15.25000,1888000
07/16/2009,0000,15.40000,15.60000,15.15000,15.15000,1995000
07/17/2009,0000,15.30000,15.50000,15.15000,15.30000,1606000
07/20/2009,0000,15.40000,15.60000,15.20000,15.55000,1703000
07/21/2009,0000,15.60000,15.80000,15.50000,15.65000,1980000
07/22/2009,0000,15.80000,15.95000,15.60000,15.80000,2653000
07/23/2009,0000,15.90000,16.00000,15.70000,15.70000,1789000
07/24/2009,0000,15.85000,16.00000,15.50000,15.50000,1638000
07/27/2009,0000,15.60000,15.75000,15.50000,15.55000,1367000
07/28/2009,0000,15.60000,16.60000,15.60000,16.60000,6600000
07/29/2009,0000,16.85000,17.75000,16.85000,17.75000,14504000
07/30/2009,0000,17.55000,17.60000,17.00000,17.50000,5136000
07/31/2009,0000,17.60000,17.80000,17.10000,17.20000,4216000
08/03/2009,0000,17.20000,17.70000,17.00000,17.20000,5890000
08/04/2009,0000,17.55000,17.55000,16.15000,16.55000,3826000
08/05/2009,0000,16.55000,16.85000,16.20000,16.65000,3811000
08/06/2009,0000,16.85000,17.20000,16.50000,17.05000,5403000
08/10/2009,0000,16.70000,16.95000,16.60000,16.80000,1546000
08/11/2009,0000,16.60000,16.70000,16.10000,16.50000,1478000
08/12/2009,0000,16.50000,16.60000,16.30000,16.40000,902000
08/13/2009,0000,16.55000,16.70000,16.50000,16.70000,1217000
08/14/2009,0000,16.70000,16.80000,16.40000,16.45000,1974000
08/17/2009,0000,16.35000,16.40000,16.10000,16.25000,1004000
08/18/2009,0000,16.15000,16.25000,15.35000,15.35000,1732000
08/19/2009,0000,15.50000,15.70000,15.15000,15.20000,1952000
08/20/2009,0000,15.10000,15.10000,14.65000,14.65000,2535000
08/21/2009,0000,14.70000,15.00000,14.50000,14.55000,1943000
08/24/2009,0000,14.80000,15.10000,14.70000,15.00000,1946000
08/25/2009,0000,15.00000,15.05000,14.60000,14.70000,1340000
08/26/2009,0000,14.55000,14.70000,14.25000,14.50000,1544000
08/27/2009,0000,14.40000,14.55000,14.25000,14.40000,1003000
08/28/2009,0000,14.40000,14.70000,14.25000,14.45000,2239000
08/31/2009,0000,15.45000,15.45000,15.45000,15.45000,2851000
09/01/2009,0000,15.85000,16.15000,15.65000,16.15000,9450000
09/02/2009,0000,16.10000,16.30000,15.90000,16.30000,4213000
09/03/2009,0000,16.30000,17.40000,16.15000,17.40000,17145000
09/04/2009,0000,17.60000,17.65000,17.00000,17.15000,9654000
09/07/2009,0000,17.40000,17.80000,17.20000,17.60000,10275000
09/08/2009,0000,18.40000,18.80000,18.40000,18.80000,6767000
09/09/2009,0000,19.40000,19.40000,18.15000,18.20000,13466000
09/10/2009,0000,18.55000,18.60000,17.55000,17.90000,7474000
09/11/2009,0000,18.00000,18.30000,18.00000,18.10000,4053000
09/14/2009,0000,18.00000,18.10000,17.50000,17.50000,4825000
09/15/2009,0000,17.50000,18.70000,17.50000,18.70000,10587000
09/16/2009,0000,18.70000,18.90000,18.45000,18.65000,8574000
09/17/2009,0000,18.80000,19.35000,18.60000,19.05000,10116000
09/18/2009,0000,19.25000,19.25000,18.70000,18.90000,4652000
09/21/2009,0000,18.90000,19.05000,18.60000,18.70000,4164000
09/22/2009,0000,18.70000,19.15000,18.50000,18.55000,4884000
09/23/2009,0000,18.40000,18.70000,17.65000,18.00000,4665000
09/24/2009,0000,17.80000,18.20000,17.70000,17.95000,2500000
09/25/2009,0000,17.95000,19.20000,17.85000,19.20000,13501000
09/28/2009,0000,19.20000,19.60000,18.65000,19.10000,8766000
09/29/2009,0000,19.30000,20.35000,19.25000,20.10000,20934000
09/30/2009,0000,20.10000,21.50000,19.70000,21.10000,21143000
10/01/2009,0000,21.10000,21.95000,20.85000,21.40000,13802000
10/02/2009,0000,20.70000,21.80000,20.60000,21.10000,7693000
10/05/2009,0000,21.90000,22.55000,21.90000,22.55000,4628000
10/06/2009,0000,24.10000,24.10000,23.55000,24.10000,31830000
10/07/2009,0000,24.00000,25.40000,23.95000,25.15000,21812000
10/08/2009,0000,25.00000,25.60000,23.80000,24.00000,12707000
10/09/2009,0000,24.30000,25.00000,23.90000,24.60000,9221000
10/12/2009,0000,24.80000,25.00000,24.20000,24.60000,6183000
10/13/2009,0000,24.50000,26.30000,24.20000,26.30000,13805000
10/14/2009,0000,26.50000,27.90000,25.90000,27.20000,22290000
10/15/2009,0000,27.25000,28.10000,26.65000,27.20000,14796000
10/16/2009,0000,27.20000,28.00000,27.00000,27.95000,9981000
10/19/2009,0000,28.50000,29.00000,28.00000,28.00000,9000000
10/20/2009,0000,28.10000,28.35000,27.00000,27.20000,8170000
10/21/2009,0000,27.20000,27.40000,26.60000,26.70000,7286000
10/22/2009,0000,26.70000,27.60000,26.60000,26.90000,7139000
10/23/2009,0000,26.90000,27.20000,26.20000,26.60000,6345000
10/26/2009,0000,26.90000,27.00000,25.65000,25.80000,5519000
10/27/2009,0000,25.70000,26.40000,25.60000,26.35000,5195000
10/28/2009,0000,26.35000,26.35000,25.45000,25.50000,3136000
10/29/2009,0000,24.60000,25.00000,23.75000,24.70000,9676000
10/30/2009,0000,24.70000,25.80000,24.35000,24.75000,9092000
11/02/2009,0000,23.20000,25.35000,23.20000,24.80000,6157000
11/03/2009,0000,25.30000,25.40000,24.45000,24.45000,3422000
11/04/2009,0000,24.60000,25.70000,24.60000,25.45000,5987000
11/05/2009,0000,25.55000,25.55000,24.85000,24.90000,2593000
11/06/2009,0000,25.50000,25.50000,24.50000,24.50000,3943000
11/09/2009,0000,25.00000,25.15000,24.20000,24.85000,3976000
11/10/2009,0000,25.20000,25.25000,24.80000,24.85000,2113000
11/11/2009,0000,25.00000,25.40000,24.60000,25.15000,3477000
11/12/2009,0000,25.20000,25.30000,24.80000,24.80000,2628000
11/13/2009,0000,24.80000,24.80000,24.40000,24.40000,2380000
11/16/2009,0000,24.60000,25.10000,24.60000,25.05000,4213000
11/17/2009,0000,25.20000,25.90000,25.00000,25.05000,8167000
11/18/2009,0000,25.30000,25.45000,24.70000,24.90000,4242000
11/19/2009,0000,24.90000,25.25000,24.60000,24.60000,3555000
11/20/2009,0000,24.60000,25.00000,24.20000,24.40000,4287000
11/23/2009,0000,24.40000,24.60000,24.15000,24.15000,2337000
11/24/2009,0000,24.20000,24.70000,24.20000,24.20000,2863000
11/25/2009,0000,24.60000,24.80000,24.30000,24.45000,3678000
11/26/2009,0000,24.70000,24.75000,24.10000,24.30000,2405000
11/27/2009,0000,24.00000,24.05000,23.25000,23.30000,4024000
11/30/2009,0000,23.40000,23.75000,23.40000,23.45000,1562000
12/01/2009,0000,23.50000,23.70000,23.30000,23.50000,1780000
12/02/2009,0000,23.70000,25.10000,23.70000,25.10000,9719000
12/03/2009,0000,25.25000,25.70000,24.65000,24.65000,6805000
12/04/2009,0000,24.95000,24.95000,24.35000,24.40000,2290000
12/07/2009,0000,24.80000,25.20000,24.60000,24.80000,4748000
12/08/2009,0000,25.15000,25.80000,24.90000,25.25000,9364000
12/09/2009,0000,25.30000,26.20000,25.00000,25.70000,11323000
12/11/2009,0000,24.90000,25.45000,24.90000,25.20000,3495000
12/14/2009,0000,25.40000,25.95000,24.90000,25.60000,6842000
12/15/2009,0000,25.80000,26.00000,25.30000,25.30000,3906000
12/16/2009,0000,25.55000,25.70000,25.05000,25.60000,3642000
12/17/2009,0000,26.00000,26.50000,25.55000,25.55000,9862000
12/18/2009,0000,25.20000,25.65000,25.15000,25.40000,2337000
12/21/2009,0000,25.50000,25.60000,25.20000,25.20000,2035000
12/22/2009,0000,25.30000,25.70000,25.20000,25.65000,2773000
12/23/2009,0000,25.80000,25.85000,25.35000,25.35000,2252000
12/25/2009,0000,25.65000,25.70000,25.30000,25.35000,1813000
12/28/2009,0000,25.50000,26.30000,25.40000,26.10000,7061000
12/29/2009,0000,26.30000,26.45000,25.70000,26.40000,4959179
