DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.50000,21.85000,21.50000,21.80000,1472000
04/03/2007,0000,21.80000,21.95000,21.65000,21.85000,1756000
04/04/2007,0000,21.95000,22.05000,21.80000,22.00000,1895000
04/09/2007,0000,22.10000,22.30000,22.00000,22.15000,1228000
04/10/2007,0000,22.25000,22.25000,21.90000,22.20000,1214000
04/11/2007,0000,22.30000,22.30000,22.10000,22.25000,1217000
04/12/2007,0000,22.20000,22.20000,21.85000,22.05000,1908000
04/13/2007,0000,22.10000,22.10000,21.85000,21.85000,1051000
04/16/2007,0000,22.20000,22.20000,21.90000,22.05000,804000
04/17/2007,0000,22.10000,22.40000,22.05000,22.05000,1426000
04/18/2007,0000,22.10000,22.10000,22.00000,22.10000,448000
04/19/2007,0000,22.00000,22.15000,22.00000,22.00000,614000
04/20/2007,0000,22.00000,22.10000,21.85000,21.85000,803000
04/23/2007,0000,21.90000,22.05000,21.90000,22.00000,593000
04/24/2007,0000,22.00000,22.10000,21.90000,21.90000,322000
04/25/2007,0000,22.00000,22.05000,21.90000,21.90000,449000
04/26/2007,0000,22.00000,22.05000,21.90000,21.90000,433000
04/27/2007,0000,22.00000,22.00000,21.90000,21.95000,454000
04/30/2007,0000,22.00000,22.00000,21.55000,21.60000,898000
05/02/2007,0000,21.80000,21.90000,21.60000,21.75000,636000
05/03/2007,0000,21.95000,21.95000,21.60000,21.60000,828000
05/04/2007,0000,21.60000,22.00000,21.60000,22.00000,843000
05/07/2007,0000,22.20000,22.20000,21.80000,21.90000,582000
05/08/2007,0000,21.90000,22.00000,21.80000,21.85000,564000
05/09/2007,0000,21.95000,21.95000,21.85000,21.90000,361000
05/10/2007,0000,21.95000,22.00000,21.85000,21.85000,224000
05/11/2007,0000,21.85000,21.90000,21.70000,21.85000,301000
05/14/2007,0000,21.90000,22.00000,21.70000,21.70000,641000
05/15/2007,0000,21.70000,21.80000,21.65000,21.70000,380000
05/16/2007,0000,21.70000,21.85000,21.70000,21.80000,146000
05/17/2007,0000,21.70000,22.00000,21.70000,21.90000,540000
05/18/2007,0000,22.00000,22.00000,21.80000,21.95000,201000
05/21/2007,0000,21.90000,22.00000,21.75000,21.90000,338000
05/22/2007,0000,21.90000,22.00000,21.90000,21.90000,337000
05/23/2007,0000,21.95000,22.10000,21.95000,22.00000,560000
05/24/2007,0000,22.00000,22.10000,21.95000,22.00000,322000
05/25/2007,0000,22.00000,22.10000,21.95000,22.10000,447000
05/28/2007,0000,22.15000,22.20000,22.00000,22.00000,379000
05/29/2007,0000,22.00000,22.10000,22.00000,22.05000,368000
05/30/2007,0000,22.00000,22.10000,21.95000,22.10000,409000
05/31/2007,0000,22.20000,22.35000,22.10000,22.30000,1185000
06/01/2007,0000,22.35000,22.60000,22.35000,22.45000,1106000
06/04/2007,0000,22.60000,22.60000,22.40000,22.40000,482000
06/05/2007,0000,22.40000,22.40000,22.20000,22.30000,860000
06/06/2007,0000,22.30000,22.80000,22.30000,22.60000,1643000
06/07/2007,0000,22.60000,22.80000,22.45000,22.65000,571000
06/08/2007,0000,22.55000,22.90000,22.50000,22.90000,890000
06/11/2007,0000,22.95000,23.50000,22.95000,23.25000,1757000
06/12/2007,0000,23.25000,23.50000,23.15000,23.40000,1104000
06/13/2007,0000,23.25000,24.50000,23.25000,24.35000,3557000
06/14/2007,0000,24.40000,24.50000,23.65000,24.10000,1920000
06/15/2007,0000,24.30000,24.50000,23.70000,24.10000,3241000
06/20/2007,0000,24.40000,25.20000,24.35000,24.50000,5948000
06/21/2007,0000,24.80000,25.20000,24.50000,24.95000,5074000
06/22/2007,0000,25.15000,25.90000,25.05000,25.85000,4546000
06/25/2007,0000,26.80000,27.70000,26.60000,27.00000,4829000
06/26/2007,0000,27.35000,28.40000,27.00000,27.50000,4110000
06/27/2007,0000,27.90000,27.90000,26.40000,26.90000,3983000
06/28/2007,0000,27.00000,27.20000,26.50000,26.55000,2644000
06/29/2007,0000,26.80000,26.85000,26.50000,26.50000,1165000
07/02/2007,0000,28.35000,28.35000,27.55000,28.00000,5574000
07/03/2007,0000,28.70000,28.95000,28.40000,28.85000,8940000
07/04/2007,0000,27.10000,27.60000,27.05000,27.10000,6601000
07/05/2007,0000,27.30000,27.40000,26.60000,26.75000,2780000
07/06/2007,0000,26.75000,26.90000,26.20000,26.20000,2717000
07/09/2007,0000,26.30000,26.90000,26.30000,26.60000,2517000
07/10/2007,0000,26.85000,26.90000,26.50000,26.50000,1659000
07/11/2007,0000,26.30000,26.80000,26.20000,26.50000,1774000
07/12/2007,0000,26.75000,27.35000,26.65000,27.25000,2926000
07/13/2007,0000,27.65000,27.70000,26.60000,26.60000,1895000
07/16/2007,0000,26.90000,27.40000,26.65000,26.65000,2356000
07/17/2007,0000,27.00000,27.30000,26.70000,27.10000,1103000
07/18/2007,0000,27.40000,28.50000,27.25000,28.00000,4497000
07/19/2007,0000,28.00000,28.00000,27.20000,27.20000,2041000
07/20/2007,0000,27.30000,27.60000,27.00000,27.25000,1428000
07/23/2007,0000,27.45000,27.45000,27.00000,27.00000,1427000
07/24/2007,0000,27.00000,27.30000,27.00000,27.00000,1207000
07/25/2007,0000,27.00000,27.15000,26.85000,26.85000,847000
07/26/2007,0000,26.90000,28.50000,26.90000,27.20000,5362000
07/27/2007,0000,26.90000,27.10000,26.55000,26.55000,2230000
07/30/2007,0000,26.55000,27.20000,26.55000,26.65000,1425000
07/31/2007,0000,27.10000,27.60000,26.80000,27.20000,1404000
08/01/2007,0000,27.20000,28.00000,26.80000,26.80000,2767000
08/02/2007,0000,27.30000,28.30000,26.65000,27.40000,5991000
08/03/2007,0000,27.90000,27.90000,27.10000,27.30000,1394000
08/06/2007,0000,26.80000,27.40000,26.45000,26.95000,1851000
08/07/2007,0000,27.00000,27.25000,26.25000,26.55000,1769000
08/08/2007,0000,26.60000,26.90000,26.55000,26.75000,1088000
08/09/2007,0000,26.80000,27.00000,26.60000,26.75000,666000
08/10/2007,0000,26.30000,26.65000,26.00000,26.65000,2291000
08/13/2007,0000,26.75000,27.05000,26.60000,26.80000,1345000
08/14/2007,0000,27.00000,27.40000,26.80000,27.25000,1112000
08/15/2007,0000,27.00000,27.00000,26.45000,26.70000,1541000
08/16/2007,0000,26.40000,26.60000,25.25000,25.50000,1975000
08/17/2007,0000,25.50000,25.95000,24.65000,25.95000,1769000
08/20/2007,0000,26.40000,26.65000,26.00000,26.10000,1601000
08/21/2007,0000,24.50000,25.90000,24.50000,25.90000,3208000
08/22/2007,0000,25.80000,26.30000,25.30000,26.10000,1560000
08/23/2007,0000,26.50000,26.60000,26.00000,26.10000,1323000
08/24/2007,0000,26.00000,26.10000,25.65000,25.75000,512000
08/27/2007,0000,26.20000,26.40000,25.85000,25.90000,513000
08/28/2007,0000,25.90000,26.10000,25.85000,26.10000,412000
08/29/2007,0000,25.40000,26.10000,25.40000,26.10000,485000
08/30/2007,0000,26.40000,26.60000,26.20000,26.30000,548000
08/31/2007,0000,26.55000,27.40000,26.30000,27.20000,2786000
09/03/2007,0000,27.50000,27.70000,27.30000,27.40000,1362000
09/04/2007,0000,27.40000,27.50000,26.90000,27.50000,895000
09/05/2007,0000,27.70000,27.70000,27.20000,27.20000,587000
09/06/2007,0000,27.00000,27.20000,26.85000,27.20000,552000
09/07/2007,0000,26.85000,27.30000,26.85000,27.20000,400000
09/10/2007,0000,26.85000,27.30000,26.80000,27.20000,446000
09/11/2007,0000,27.30000,27.35000,26.90000,27.00000,568000
09/12/2007,0000,27.15000,27.40000,27.10000,27.35000,948000
09/13/2007,0000,27.50000,27.50000,27.20000,27.20000,397000
09/14/2007,0000,27.30000,27.40000,27.05000,27.10000,377000
09/17/2007,0000,27.30000,27.30000,26.80000,26.90000,299000
09/19/2007,0000,27.25000,27.50000,26.85000,26.85000,970000
09/20/2007,0000,26.90000,27.20000,26.80000,26.80000,573000
09/21/2007,0000,26.85000,27.00000,26.80000,27.00000,370000
09/26/2007,0000,27.20000,27.20000,26.90000,27.10000,676000
09/27/2007,0000,27.10000,27.30000,27.10000,27.30000,936000
09/28/2007,0000,27.30000,27.80000,27.20000,27.35000,3522000
10/01/2007,0000,27.60000,27.85000,27.45000,27.70000,2111000
10/02/2007,0000,27.85000,28.35000,27.70000,27.80000,5418000
10/03/2007,0000,28.00000,28.30000,27.85000,28.00000,4078000
10/04/2007,0000,28.00000,28.00000,27.75000,27.90000,1387000
10/05/2007,0000,28.00000,28.25000,27.80000,27.85000,1887000
10/08/2007,0000,28.15000,29.75000,28.00000,29.75000,5684000
10/09/2007,0000,29.90000,30.00000,28.95000,29.70000,4102000
10/11/2007,0000,30.05000,31.75000,30.05000,31.10000,8538000
10/12/2007,0000,31.20000,31.40000,30.15000,30.20000,3646000
10/15/2007,0000,29.85000,30.30000,29.20000,29.85000,1413000
10/16/2007,0000,29.70000,30.80000,29.40000,30.60000,2798000
10/17/2007,0000,30.55000,30.75000,30.05000,30.05000,1356000
10/18/2007,0000,30.10000,30.25000,29.70000,29.75000,961000
10/19/2007,0000,29.75000,30.20000,29.50000,29.95000,1282000
10/22/2007,0000,29.35000,29.60000,29.00000,29.40000,1522000
10/23/2007,0000,29.50000,29.60000,29.15000,29.25000,646000
10/24/2007,0000,29.50000,29.95000,29.30000,29.40000,1468000
10/25/2007,0000,29.50000,30.10000,29.40000,29.45000,1081000
10/26/2007,0000,29.55000,29.80000,29.40000,29.60000,922000
10/29/2007,0000,29.90000,30.45000,29.80000,30.40000,2058000
10/30/2007,0000,30.70000,31.20000,30.40000,31.00000,2840000
10/31/2007,0000,30.90000,31.60000,30.90000,31.10000,3784000
11/01/2007,0000,31.50000,32.75000,31.20000,32.00000,5115000
11/02/2007,0000,31.40000,31.80000,31.00000,31.40000,1938000
11/05/2007,0000,31.60000,31.60000,30.30000,31.00000,1759000
11/06/2007,0000,31.00000,31.10000,30.50000,30.60000,1041000
11/07/2007,0000,30.80000,32.00000,30.60000,31.00000,2131000
11/08/2007,0000,30.30000,31.00000,29.90000,31.00000,2357000
11/09/2007,0000,30.80000,30.80000,29.95000,30.40000,1261000
11/12/2007,0000,29.80000,30.10000,29.50000,29.60000,925000
11/13/2007,0000,30.00000,30.50000,29.80000,30.10000,1009000
11/14/2007,0000,30.60000,30.70000,30.20000,30.30000,1329000
11/15/2007,0000,30.20000,30.20000,29.85000,29.90000,684000
11/16/2007,0000,29.70000,29.90000,29.60000,29.90000,554000
11/19/2007,0000,30.00000,30.25000,29.20000,29.20000,1135000
11/20/2007,0000,28.90000,29.00000,27.60000,28.90000,2423000
11/21/2007,0000,28.60000,29.60000,28.20000,28.40000,1996000
11/22/2007,0000,28.00000,28.40000,27.65000,28.20000,2378000
11/23/2007,0000,28.20000,28.20000,27.50000,27.50000,1210000
11/26/2007,0000,27.60000,28.00000,27.25000,27.60000,1508000
11/27/2007,0000,27.30000,27.35000,26.65000,27.35000,1337000
11/28/2007,0000,27.40000,27.50000,27.00000,27.00000,733000
11/29/2007,0000,27.45000,27.70000,27.20000,27.50000,894000
11/30/2007,0000,27.50000,27.95000,27.50000,27.75000,931000
12/03/2007,0000,27.75000,27.85000,27.40000,27.40000,999000
12/04/2007,0000,27.40000,27.45000,27.10000,27.10000,735000
12/05/2007,0000,27.10000,27.30000,27.05000,27.20000,815000
12/06/2007,0000,27.30000,27.65000,27.30000,27.40000,924000
12/07/2007,0000,27.50000,28.10000,27.50000,27.60000,818000
12/10/2007,0000,27.80000,27.80000,27.20000,27.20000,679000
12/11/2007,0000,27.20000,27.30000,27.00000,27.00000,625000
12/12/2007,0000,27.00000,27.10000,26.80000,26.90000,714000
12/13/2007,0000,26.90000,27.10000,26.55000,26.60000,1300000
12/14/2007,0000,26.60000,26.70000,25.60000,26.25000,1247000
12/17/2007,0000,25.65000,26.00000,24.80000,25.30000,1493000
12/18/2007,0000,23.60000,25.00000,23.60000,24.70000,2473000
12/19/2007,0000,24.60000,24.80000,24.20000,24.50000,1218000
12/20/2007,0000,24.50000,24.50000,23.60000,23.65000,1322000
12/21/2007,0000,23.50000,24.00000,23.10000,24.00000,1970000
12/24/2007,0000,25.65000,25.65000,25.20000,25.65000,1672000
12/25/2007,0000,25.80000,26.20000,25.30000,26.20000,1158000
12/26/2007,0000,26.00000,26.20000,25.60000,26.20000,883000
12/27/2007,0000,26.10000,26.60000,25.80000,26.05000,1007000
12/28/2007,0000,26.00000,26.45000,25.70000,26.45000,1077000
12/31/2007,0000,26.40000,26.80000,26.20000,26.80000,1311000
01/02/2008,0000,26.80000,26.90000,26.30000,26.30000,693000
01/03/2008,0000,25.80000,26.00000,25.50000,26.00000,757000
01/04/2008,0000,26.00000,26.70000,25.65000,26.65000,917000
01/07/2008,0000,26.20000,26.50000,25.80000,26.00000,636000
01/08/2008,0000,26.50000,27.00000,26.25000,26.50000,1239000
01/09/2008,0000,26.30000,26.50000,25.85000,26.45000,432000
01/10/2008,0000,26.80000,26.80000,26.05000,26.50000,584000
01/11/2008,0000,26.75000,26.75000,26.15000,26.25000,805000
01/14/2008,0000,26.80000,26.95000,26.50000,26.90000,1721000
01/15/2008,0000,27.40000,28.75000,27.20000,28.30000,3592000
01/16/2008,0000,28.00000,28.80000,27.50000,27.50000,2796000
01/17/2008,0000,27.50000,27.95000,26.65000,26.80000,2136000
01/18/2008,0000,26.50000,28.10000,26.00000,27.75000,2687000
01/21/2008,0000,28.00000,28.70000,27.65000,28.10000,2906000
01/22/2008,0000,26.30000,27.00000,26.15000,26.15000,1344000
01/23/2008,0000,26.55000,26.60000,24.50000,24.85000,2585000
01/24/2008,0000,25.55000,25.60000,24.50000,25.15000,1109000
01/25/2008,0000,25.50000,25.85000,25.45000,25.45000,859000
01/28/2008,0000,25.40000,25.60000,25.00000,25.20000,473000
01/29/2008,0000,25.40000,25.75000,25.05000,25.75000,688000
01/30/2008,0000,26.00000,26.00000,25.20000,25.30000,781000
01/31/2008,0000,25.20000,25.40000,24.55000,25.25000,696000
02/01/2008,0000,25.60000,26.00000,25.30000,25.65000,852000
02/12/2008,0000,25.55000,25.90000,25.35000,25.50000,256000
02/13/2008,0000,25.90000,26.20000,25.60000,25.65000,596000
02/14/2008,0000,26.50000,26.90000,26.25000,26.75000,1228000
02/15/2008,0000,26.05000,26.65000,26.05000,26.60000,821000
02/18/2008,0000,26.60000,26.95000,26.50000,26.80000,1027000
02/19/2008,0000,26.80000,27.50000,26.80000,27.15000,1554000
02/20/2008,0000,27.10000,27.20000,26.70000,26.70000,662000
02/21/2008,0000,26.95000,27.30000,26.85000,27.20000,724000
02/22/2008,0000,27.00000,27.40000,26.90000,27.25000,480000
02/25/2008,0000,27.60000,28.10000,27.35000,28.00000,2556000
02/26/2008,0000,28.15000,28.20000,27.70000,27.80000,1438000
02/27/2008,0000,27.85000,28.10000,27.80000,27.95000,1152000
02/29/2008,0000,27.70000,27.80000,27.45000,27.75000,1202000
03/03/2008,0000,26.70000,27.45000,26.40000,27.40000,671000
03/04/2008,0000,27.30000,27.75000,27.20000,27.50000,1302000
03/05/2008,0000,27.50000,27.80000,27.40000,27.75000,1475000
03/06/2008,0000,28.00000,29.50000,27.90000,28.80000,8169000
03/07/2008,0000,28.80000,28.85000,28.00000,28.10000,2282000
03/10/2008,0000,28.10000,28.20000,27.30000,27.60000,1672000
03/11/2008,0000,27.30000,27.85000,27.30000,27.80000,797000
03/12/2008,0000,28.20000,28.25000,27.65000,27.80000,1541000
03/13/2008,0000,28.00000,28.00000,27.10000,27.10000,869000
03/14/2008,0000,27.40000,27.40000,26.80000,27.00000,686000
03/17/2008,0000,26.90000,27.20000,26.70000,27.00000,574000
03/18/2008,0000,27.05000,27.15000,26.80000,27.00000,218000
03/19/2008,0000,27.50000,27.60000,27.05000,27.15000,679000
03/20/2008,0000,27.10000,27.90000,27.00000,27.90000,1165000
03/21/2008,0000,28.70000,28.90000,28.30000,28.50000,3993000
03/24/2008,0000,30.45000,30.45000,29.45000,30.30000,8727000
03/25/2008,0000,30.10000,30.45000,29.30000,29.85000,4684000
03/26/2008,0000,29.85000,31.20000,29.65000,30.85000,6216000
03/27/2008,0000,31.10000,31.10000,30.70000,30.90000,3880000
03/28/2008,0000,30.90000,31.00000,30.40000,30.70000,1975000
03/31/2008,0000,31.10000,31.10000,30.70000,31.00000,3627000
04/01/2008,0000,31.00000,31.20000,30.20000,30.20000,1785000
04/02/2008,0000,30.50000,30.60000,30.30000,30.35000,1213000
04/03/2008,0000,30.15000,30.50000,29.85000,30.00000,1177000
04/07/2008,0000,30.00000,30.65000,30.00000,30.60000,1236000
04/08/2008,0000,30.30000,30.50000,30.05000,30.30000,738000
04/09/2008,0000,30.10000,30.70000,30.10000,30.40000,980000
04/10/2008,0000,31.00000,31.45000,30.85000,31.00000,2359000
04/11/2008,0000,30.85000,31.60000,30.80000,31.35000,3659000
04/14/2008,0000,31.50000,32.05000,31.20000,31.50000,3855000
04/15/2008,0000,31.50000,31.80000,31.20000,31.30000,1566000
04/16/2008,0000,31.50000,32.10000,31.50000,31.70000,2964000
04/17/2008,0000,32.10000,32.15000,31.40000,31.40000,2716000
04/18/2008,0000,31.40000,31.80000,31.40000,31.60000,1464000
04/21/2008,0000,31.95000,31.95000,31.40000,31.40000,1024000
04/22/2008,0000,31.40000,31.75000,31.10000,31.20000,963000
04/23/2008,0000,31.20000,31.45000,31.10000,31.40000,446000
04/24/2008,0000,31.50000,31.60000,31.25000,31.30000,608000
04/25/2008,0000,31.50000,31.55000,31.05000,31.10000,616000
04/28/2008,0000,31.10000,31.70000,31.10000,31.55000,982000
04/29/2008,0000,31.95000,32.70000,31.80000,31.90000,3820000
04/30/2008,0000,32.10000,32.30000,31.60000,31.75000,1540000
05/02/2008,0000,32.40000,32.50000,32.00000,32.30000,3494000
05/05/2008,0000,32.50000,32.55000,31.70000,32.50000,2851000
05/06/2008,0000,32.50000,32.50000,31.90000,32.50000,2218000
05/07/2008,0000,32.80000,33.05000,32.30000,32.70000,4694000
05/08/2008,0000,32.50000,32.80000,32.35000,32.45000,1521000
05/09/2008,0000,32.40000,32.45000,31.85000,32.00000,1732000
05/12/2008,0000,32.00000,32.00000,31.40000,31.80000,712000
05/13/2008,0000,31.60000,32.00000,31.50000,32.00000,1034000
05/14/2008,0000,32.25000,32.30000,31.90000,31.90000,1463000
05/15/2008,0000,32.00000,32.30000,32.00000,32.10000,1621000
05/16/2008,0000,32.20000,32.30000,32.00000,32.10000,1868000
05/19/2008,0000,32.10000,32.60000,32.05000,32.55000,2018000
05/20/2008,0000,32.55000,32.90000,32.20000,32.35000,2224000
05/21/2008,0000,32.35000,32.35000,31.80000,32.25000,1554000
05/22/2008,0000,31.85000,32.05000,31.50000,31.90000,1253000
05/23/2008,0000,31.85000,32.20000,31.70000,31.70000,835000
05/26/2008,0000,31.50000,31.55000,31.05000,31.05000,1482000
05/27/2008,0000,31.10000,31.50000,31.00000,31.35000,727000
05/28/2008,0000,31.35000,31.35000,30.85000,31.30000,929000
05/29/2008,0000,31.45000,31.45000,31.15000,31.45000,898000
05/30/2008,0000,31.45000,31.55000,30.70000,31.35000,865000
06/02/2008,0000,31.35000,31.50000,31.25000,31.40000,380000
06/03/2008,0000,31.40000,31.40000,30.90000,31.20000,489000
06/04/2008,0000,31.20000,31.25000,30.80000,31.10000,383000
06/05/2008,0000,31.10000,31.45000,30.65000,31.45000,672000
06/06/2008,0000,31.40000,31.50000,31.20000,31.40000,694000
06/10/2008,0000,30.90000,31.00000,30.25000,30.30000,1502000
06/11/2008,0000,30.30000,30.30000,29.30000,29.90000,1145000
06/12/2008,0000,29.55000,29.55000,28.80000,28.95000,2799000
06/13/2008,0000,29.20000,30.10000,29.00000,30.00000,2154000
06/16/2008,0000,30.45000,30.50000,30.10000,30.35000,2529000
06/17/2008,0000,30.35000,30.45000,30.00000,30.35000,1725000
06/18/2008,0000,30.50000,30.55000,30.30000,30.40000,1384000
06/19/2008,0000,30.20000,30.30000,29.80000,30.00000,1680000
06/20/2008,0000,29.85000,30.10000,29.40000,30.10000,866000
06/23/2008,0000,29.30000,30.00000,29.30000,30.00000,427000
06/24/2008,0000,30.00000,30.10000,29.55000,29.70000,568000
06/25/2008,0000,30.00000,30.00000,29.20000,29.80000,1071000
06/26/2008,0000,29.80000,30.40000,29.65000,30.20000,2123000
06/27/2008,0000,29.05000,30.00000,28.95000,29.20000,2988000
06/30/2008,0000,29.20000,29.20000,28.30000,28.30000,1925000
07/01/2008,0000,28.40000,28.60000,27.30000,27.30000,2515000
07/02/2008,0000,24.70000,25.30000,24.00000,24.60000,1966000
07/03/2008,0000,24.00000,24.60000,23.05000,24.50000,1428000
07/04/2008,0000,24.00000,24.45000,23.70000,24.00000,518000
07/07/2008,0000,24.00000,24.20000,23.55000,24.15000,876000
07/08/2008,0000,24.00000,24.00000,23.20000,23.50000,910000
07/09/2008,0000,23.50000,23.85000,23.20000,23.70000,429000
07/10/2008,0000,23.50000,23.70000,23.10000,23.65000,447000
07/11/2008,0000,23.25000,23.95000,23.25000,23.95000,523000
07/14/2008,0000,23.45000,23.55000,23.00000,23.30000,887000
07/15/2008,0000,22.90000,22.90000,21.75000,22.80000,2086000
07/16/2008,0000,22.35000,22.50000,21.70000,22.45000,976000
07/17/2008,0000,22.65000,23.25000,22.55000,22.90000,1053000
07/18/2008,0000,23.00000,23.25000,22.30000,22.95000,758000
07/21/2008,0000,22.80000,23.55000,22.80000,23.55000,540000
07/22/2008,0000,23.50000,23.50000,23.20000,23.30000,346000
07/23/2008,0000,24.50000,24.50000,24.00000,24.05000,1228000
07/24/2008,0000,24.40000,24.40000,24.00000,24.20000,490000
07/25/2008,0000,23.90000,24.10000,23.70000,24.00000,511000
07/29/2008,0000,23.05000,24.00000,23.05000,24.00000,826000
07/30/2008,0000,24.40000,24.40000,23.80000,23.85000,473000
07/31/2008,0000,24.00000,24.00000,23.55000,23.95000,429000
08/01/2008,0000,23.50000,23.90000,23.50000,23.85000,284000
08/04/2008,0000,23.65000,23.95000,23.55000,23.80000,267000
08/05/2008,0000,23.80000,23.80000,23.25000,23.55000,438000
08/06/2008,0000,23.60000,23.75000,23.30000,23.35000,425000
08/07/2008,0000,23.35000,23.45000,23.05000,23.45000,429000
08/08/2008,0000,23.45000,23.90000,23.05000,23.90000,366000
08/11/2008,0000,23.80000,23.80000,23.60000,23.80000,155000
08/12/2008,0000,23.75000,23.75000,23.55000,23.70000,253000
08/13/2008,0000,23.65000,23.80000,23.45000,23.55000,447000
08/14/2008,0000,23.80000,23.90000,23.50000,23.90000,311000
08/15/2008,0000,23.90000,23.90000,23.60000,23.80000,230000
08/18/2008,0000,23.50000,23.80000,23.30000,23.70000,382000
08/19/2008,0000,23.10000,23.55000,23.10000,23.50000,367000
08/20/2008,0000,23.35000,23.60000,23.20000,23.60000,345000
08/21/2008,0000,23.60000,23.60000,22.95000,23.40000,793000
08/22/2008,0000,23.20000,23.40000,22.90000,23.20000,278000
08/25/2008,0000,23.25000,23.25000,22.90000,23.00000,221000
08/26/2008,0000,23.00000,23.00000,22.65000,22.70000,182000
08/27/2008,0000,22.70000,22.80000,22.50000,22.60000,358000
08/28/2008,0000,22.55000,22.60000,22.35000,22.35000,421000
08/29/2008,0000,22.50000,22.60000,21.95000,22.50000,588000
09/01/2008,0000,22.10000,22.10000,21.60000,22.00000,517000
09/02/2008,0000,21.85000,21.90000,21.40000,21.90000,430000
09/03/2008,0000,21.80000,21.80000,21.20000,21.60000,445000
09/04/2008,0000,21.40000,21.45000,20.60000,21.10000,1009000
09/05/2008,0000,20.00000,20.80000,19.65000,19.90000,1100000
09/08/2008,0000,20.40000,20.80000,20.15000,20.35000,1123000
09/09/2008,0000,20.30000,20.30000,19.60000,20.25000,575000
09/10/2008,0000,19.30000,20.00000,19.30000,19.90000,580000
09/11/2008,0000,19.50000,19.90000,18.90000,19.50000,1059000
09/12/2008,0000,19.50000,19.65000,18.70000,19.30000,797000
09/15/2008,0000,18.95000,19.00000,18.30000,18.80000,649000
09/16/2008,0000,17.50000,18.00000,17.50000,17.50000,976000
09/17/2008,0000,16.30000,18.70000,16.30000,18.60000,3487000
09/18/2008,0000,17.30000,18.50000,17.30000,18.50000,1991000
09/19/2008,0000,19.50000,19.50000,18.40000,18.50000,2488000
09/22/2008,0000,17.60000,18.60000,17.60000,18.30000,1072000
09/23/2008,0000,17.90000,17.90000,17.45000,17.80000,684000
09/24/2008,0000,18.30000,18.45000,18.00000,18.20000,781000
09/25/2008,0000,18.00000,18.10000,17.80000,18.10000,247000
09/26/2008,0000,18.20000,18.20000,17.55000,18.05000,385000
09/30/2008,0000,16.80000,17.40000,16.80000,17.40000,429000
10/01/2008,0000,17.40000,17.70000,17.20000,17.50000,272000
10/02/2008,0000,17.50000,17.80000,17.35000,17.80000,196000
10/03/2008,0000,17.50000,17.55000,17.30000,17.55000,262000
10/06/2008,0000,17.40000,17.40000,16.80000,16.80000,302000
10/07/2008,0000,16.30000,16.50000,16.10000,16.20000,467000
10/08/2008,0000,15.30000,16.00000,15.10000,15.10000,886000
10/09/2008,0000,14.05000,14.60000,14.05000,14.20000,2044000
10/13/2008,0000,13.75000,13.75000,13.75000,13.75000,1144000
10/14/2008,0000,14.70000,14.70000,13.75000,14.50000,1004000
10/15/2008,0000,14.00000,14.50000,14.00000,14.30000,542000
10/16/2008,0000,13.80000,14.10000,13.80000,14.00000,455000
10/17/2008,0000,14.15000,14.15000,13.75000,13.90000,281000
10/20/2008,0000,13.45000,14.05000,13.45000,14.00000,234000
10/21/2008,0000,14.30000,14.30000,14.00000,14.25000,376000
10/22/2008,0000,14.15000,14.20000,14.00000,14.15000,201000
10/23/2008,0000,13.70000,14.00000,13.70000,13.90000,460000
10/24/2008,0000,13.50000,13.80000,13.45000,13.80000,814000
10/27/2008,0000,12.85000,14.50000,12.85000,14.50000,751000
10/28/2008,0000,13.80000,14.90000,13.60000,14.90000,371000
10/29/2008,0000,15.00000,15.20000,14.60000,14.90000,617000
10/30/2008,0000,14.90000,15.80000,14.70000,15.80000,572000
10/31/2008,0000,15.80000,16.40000,15.50000,15.80000,468000
11/03/2008,0000,15.50000,15.95000,15.30000,15.80000,640000
11/04/2008,0000,15.80000,15.80000,15.15000,15.80000,801000
11/05/2008,0000,15.70000,15.80000,15.10000,15.40000,1272000
11/06/2008,0000,14.70000,14.80000,14.45000,14.75000,449000
11/07/2008,0000,14.45000,14.80000,14.35000,14.80000,803000
11/10/2008,0000,14.60000,14.60000,14.05000,14.40000,395000
11/11/2008,0000,13.80000,14.30000,13.55000,14.25000,686000
11/12/2008,0000,13.80000,14.20000,13.70000,14.20000,228000
11/13/2008,0000,13.80000,13.80000,13.40000,13.60000,392000
11/14/2008,0000,13.40000,13.75000,13.00000,13.00000,514000
11/17/2008,0000,12.90000,13.20000,12.80000,13.20000,233000
11/18/2008,0000,13.00000,13.00000,12.50000,12.85000,307000
11/19/2008,0000,12.85000,12.85000,12.40000,12.80000,264000
11/20/2008,0000,12.30000,13.00000,12.30000,13.00000,508000
11/21/2008,0000,12.40000,13.30000,12.40000,13.30000,504000
11/24/2008,0000,13.00000,13.50000,12.90000,13.05000,204000
11/25/2008,0000,13.70000,13.70000,13.35000,13.45000,118000
11/26/2008,0000,13.50000,13.50000,13.00000,13.40000,191000
11/27/2008,0000,13.05000,13.90000,13.05000,13.90000,434000
11/28/2008,0000,13.60000,13.65000,13.20000,13.60000,155000
12/01/2008,0000,13.60000,13.90000,13.20000,13.85000,415000
12/02/2008,0000,13.35000,13.60000,13.00000,13.60000,337000
12/03/2008,0000,13.35000,13.55000,13.20000,13.50000,178000
12/04/2008,0000,13.20000,13.55000,13.10000,13.50000,246000
12/05/2008,0000,13.45000,13.50000,13.15000,13.50000,181000
12/08/2008,0000,13.45000,13.90000,13.45000,13.90000,318000
12/09/2008,0000,13.80000,13.80000,13.60000,13.75000,347000
12/10/2008,0000,13.60000,14.00000,13.45000,14.00000,684000
12/11/2008,0000,14.00000,14.40000,13.80000,14.05000,391000
12/12/2008,0000,14.40000,14.40000,13.50000,14.05000,772000
12/15/2008,0000,14.00000,14.30000,14.00000,14.15000,268000
12/16/2008,0000,14.05000,14.15000,14.00000,14.15000,164000
12/17/2008,0000,14.40000,14.50000,14.15000,14.15000,257000
12/18/2008,0000,14.30000,14.45000,14.00000,14.10000,180000
12/19/2008,0000,14.20000,14.20000,13.70000,14.10000,183000
12/22/2008,0000,14.05000,14.30000,13.70000,14.00000,231000
12/23/2008,0000,13.90000,13.90000,13.50000,13.60000,209000
12/24/2008,0000,13.40000,13.80000,13.40000,13.80000,275000
12/25/2008,0000,14.00000,14.00000,13.55000,13.85000,178000
12/26/2008,0000,13.70000,13.70000,13.60000,13.60000,194000
12/29/2008,0000,13.70000,13.85000,13.55000,13.80000,203000
12/30/2008,0000,13.85000,14.20000,13.60000,14.10000,219000
12/31/2008,0000,14.10000,14.10000,13.85000,13.95000,183000
01/05/2009,0000,14.40000,14.40000,13.65000,13.75000,366000
01/06/2009,0000,13.65000,13.65000,13.45000,13.55000,358000
01/07/2009,0000,13.55000,13.65000,13.50000,13.55000,385000
01/08/2009,0000,13.45000,13.45000,13.00000,13.15000,375000
01/09/2009,0000,12.90000,13.00000,12.80000,12.95000,342000
01/12/2009,0000,12.70000,12.80000,12.50000,12.70000,262000
01/13/2009,0000,12.65000,12.65000,12.35000,12.60000,524000
01/14/2009,0000,12.55000,12.70000,12.45000,12.60000,575000
01/15/2009,0000,12.35000,12.35000,12.15000,12.35000,459000
01/16/2009,0000,12.30000,12.30000,12.10000,12.30000,443000
01/19/2009,0000,12.45000,12.50000,12.20000,12.50000,251000
01/20/2009,0000,12.20000,12.50000,12.20000,12.50000,222000
01/21/2009,0000,12.40000,12.80000,12.25000,12.80000,639000
02/02/2009,0000,12.80000,12.80000,12.35000,12.55000,237000
02/03/2009,0000,12.50000,12.80000,12.40000,12.70000,185000
02/04/2009,0000,13.00000,13.00000,12.50000,12.90000,149000
02/05/2009,0000,12.70000,12.85000,12.55000,12.85000,81000
02/06/2009,0000,12.85000,12.85000,12.65000,12.85000,161000
02/09/2009,0000,13.00000,13.00000,12.45000,12.70000,200000
02/10/2009,0000,12.70000,12.85000,12.60000,12.85000,92000
02/11/2009,0000,12.65000,12.85000,12.50000,12.85000,97000
02/12/2009,0000,12.75000,12.85000,12.65000,12.80000,92000
02/13/2009,0000,12.75000,13.00000,12.60000,12.90000,93000
02/16/2009,0000,12.85000,12.90000,12.70000,12.80000,66000
02/17/2009,0000,12.70000,12.75000,12.50000,12.65000,94000
02/18/2009,0000,12.50000,12.75000,12.50000,12.75000,104000
02/19/2009,0000,12.60000,12.70000,12.45000,12.70000,78000
02/20/2009,0000,12.65000,12.65000,12.45000,12.60000,70000
02/23/2009,0000,12.45000,12.50000,12.20000,12.50000,180000
02/24/2009,0000,12.20000,12.40000,12.20000,12.30000,110000
02/25/2009,0000,12.20000,12.45000,12.15000,12.40000,314000
02/26/2009,0000,12.25000,12.40000,12.15000,12.35000,138000
02/27/2009,0000,12.30000,12.30000,12.15000,12.30000,64000
03/02/2009,0000,12.20000,12.30000,11.90000,12.30000,169000
03/03/2009,0000,12.20000,12.25000,12.00000,12.25000,156000
03/04/2009,0000,12.00000,12.25000,11.85000,12.20000,186000
03/05/2009,0000,12.20000,12.70000,12.20000,12.25000,209000
03/06/2009,0000,12.20000,12.45000,12.20000,12.45000,106000
03/09/2009,0000,12.45000,12.45000,12.25000,12.40000,53000
03/10/2009,0000,12.20000,12.50000,12.20000,12.50000,120000
03/11/2009,0000,12.80000,12.80000,12.50000,12.70000,123000
03/12/2009,0000,12.65000,12.65000,12.30000,12.60000,178000
03/13/2009,0000,12.40000,12.80000,12.40000,12.80000,325000
03/16/2009,0000,12.85000,13.30000,12.70000,13.25000,366000
03/17/2009,0000,13.40000,13.75000,13.25000,13.45000,316000
03/18/2009,0000,13.60000,13.70000,13.30000,13.50000,228000
03/19/2009,0000,13.60000,14.20000,13.50000,13.70000,543000
03/20/2009,0000,13.80000,13.80000,13.35000,13.60000,181000
03/23/2009,0000,13.50000,13.75000,13.40000,13.70000,202000
03/24/2009,0000,13.90000,14.10000,13.70000,14.10000,512000
03/25/2009,0000,14.00000,14.10000,13.90000,14.10000,277000
03/26/2009,0000,14.10000,14.15000,13.90000,14.05000,353000
03/27/2009,0000,14.10000,15.00000,14.10000,15.00000,2404000
03/30/2009,0000,15.00000,15.00000,14.05000,14.05000,1689000
03/31/2009,0000,14.10000,14.60000,14.10000,14.60000,511000
04/01/2009,0000,14.90000,15.10000,14.70000,14.90000,370000
04/02/2009,0000,15.00000,15.50000,15.00000,15.40000,701000
04/03/2009,0000,15.50000,16.00000,15.30000,15.45000,1392000
04/06/2009,0000,16.00000,16.00000,15.20000,15.40000,520000
04/07/2009,0000,15.15000,15.65000,15.15000,15.65000,620000
04/08/2009,0000,15.40000,16.70000,15.40000,16.60000,1641000
04/09/2009,0000,16.65000,16.80000,15.60000,16.60000,1501000
04/10/2009,0000,16.80000,17.00000,16.00000,16.35000,1021000
04/13/2009,0000,16.35000,16.65000,16.10000,16.45000,503000
04/14/2009,0000,16.50000,16.70000,16.30000,16.70000,533000
04/15/2009,0000,16.65000,16.70000,16.20000,16.60000,429000
04/16/2009,0000,16.60000,17.20000,16.60000,16.70000,1831000
04/17/2009,0000,16.80000,17.00000,15.90000,16.00000,1398000
04/20/2009,0000,16.00000,16.05000,15.40000,16.00000,724000
04/21/2009,0000,15.20000,16.00000,15.20000,16.00000,458000
04/22/2009,0000,15.70000,16.00000,15.50000,15.75000,465000
04/23/2009,0000,15.75000,15.75000,15.35000,15.70000,221000
04/24/2009,0000,15.80000,16.20000,15.60000,16.00000,575000
04/27/2009,0000,16.15000,16.15000,15.30000,15.50000,432000
04/28/2009,0000,15.10000,15.50000,15.10000,15.40000,186000
04/29/2009,0000,15.40000,15.40000,15.20000,15.20000,117000
04/30/2009,0000,15.60000,16.25000,15.60000,16.25000,595000
05/04/2009,0000,17.20000,17.35000,16.75000,17.20000,1267000
05/05/2009,0000,17.45000,17.45000,16.35000,16.95000,1009000
05/06/2009,0000,16.90000,17.80000,16.50000,17.50000,1291000
05/07/2009,0000,17.50000,17.60000,16.70000,17.15000,1633000
05/08/2009,0000,16.60000,17.45000,16.60000,17.30000,1227000
05/11/2009,0000,17.30000,18.50000,17.15000,18.50000,3623000
05/12/2009,0000,18.70000,19.75000,18.30000,19.75000,6534000
05/13/2009,0000,19.95000,21.10000,19.50000,21.05000,9038000
05/14/2009,0000,19.70000,21.70000,19.70000,21.05000,4162000
05/15/2009,0000,22.00000,22.00000,20.75000,20.80000,3477000
05/18/2009,0000,20.80000,21.40000,20.35000,20.55000,2449000
05/19/2009,0000,21.20000,21.55000,20.15000,20.50000,2829000
05/20/2009,0000,20.80000,21.90000,20.65000,21.90000,5117000
05/21/2009,0000,23.40000,23.40000,21.90000,22.40000,5823000
05/22/2009,0000,21.90000,22.95000,21.90000,22.45000,4209000
05/25/2009,0000,22.80000,23.80000,22.00000,23.65000,4665000
05/26/2009,0000,23.80000,23.85000,22.00000,22.00000,3564000
05/27/2009,0000,22.60000,22.60000,21.70000,22.00000,3413000
06/01/2009,0000,22.45000,23.50000,22.20000,23.35000,8018000
06/02/2009,0000,23.50000,23.90000,22.60000,22.60000,6216000
06/03/2009,0000,22.60000,23.50000,22.40000,22.40000,2568000
06/04/2009,0000,22.55000,22.85000,21.00000,22.00000,1722000
06/05/2009,0000,21.80000,21.95000,21.00000,21.75000,2468000
06/08/2009,0000,21.65000,21.75000,20.00000,20.00000,1621000
06/09/2009,0000,20.00000,20.00000,18.60000,18.60000,1587000
06/10/2009,0000,18.40000,18.60000,17.60000,18.50000,2018000
06/11/2009,0000,18.45000,18.85000,18.10000,18.70000,1334000
06/12/2009,0000,18.80000,19.25000,18.55000,18.80000,1054000
06/15/2009,0000,18.50000,18.65000,17.50000,17.85000,1535000
06/16/2009,0000,17.50000,17.75000,17.10000,17.50000,1243000
06/17/2009,0000,17.40000,18.30000,17.40000,17.95000,1469000
06/18/2009,0000,17.90000,18.25000,17.50000,17.75000,669000
06/19/2009,0000,17.90000,18.10000,17.55000,18.05000,490000
06/22/2009,0000,18.05000,18.65000,17.75000,18.40000,820000
06/23/2009,0000,18.25000,18.25000,17.90000,17.95000,804000
06/24/2009,0000,17.95000,19.10000,17.85000,18.80000,2299000
06/25/2009,0000,19.50000,19.50000,18.60000,18.80000,1170000
06/26/2009,0000,18.90000,18.90000,18.55000,18.70000,771000
06/29/2009,0000,18.80000,18.90000,18.50000,18.55000,343000
06/30/2009,0000,18.75000,19.10000,18.40000,18.45000,765000
07/01/2009,0000,18.60000,18.80000,18.40000,18.80000,588000
07/02/2009,0000,18.80000,19.50000,18.80000,19.30000,1260000
07/03/2009,0000,19.10000,19.25000,18.80000,19.10000,748000
07/06/2009,0000,19.25000,19.25000,18.70000,19.00000,711000
07/07/2009,0000,19.00000,19.10000,18.80000,19.00000,716000
07/08/2009,0000,18.75000,20.30000,18.75000,20.30000,3122000
07/09/2009,0000,21.00000,21.05000,20.40000,20.55000,3856000
07/10/2009,0000,20.80000,20.85000,20.20000,20.45000,2195000
07/13/2009,0000,20.60000,20.75000,19.15000,19.30000,1676000
07/14/2009,0000,19.50000,19.50000,19.15000,19.45000,729000
07/15/2009,0000,19.45000,19.90000,19.45000,19.75000,809000
07/16/2009,0000,20.45000,20.80000,20.05000,20.60000,3071000
07/17/2009,0000,20.75000,20.85000,20.30000,20.45000,1330000
07/20/2009,0000,21.00000,21.85000,20.80000,21.85000,7986000
07/21/2009,0000,22.60000,23.05000,22.00000,22.30000,11293000
07/22/2009,0000,22.85000,22.85000,21.90000,21.90000,4297000
07/23/2009,0000,21.50000,22.30000,21.15000,21.60000,3210000
07/24/2009,0000,21.90000,23.10000,21.65000,23.10000,13742000
07/27/2009,0000,24.70000,24.70000,24.70000,24.70000,3674000
07/28/2009,0000,26.40000,26.40000,26.40000,26.40000,6830000
07/29/2009,0000,26.65000,26.65000,25.10000,25.60000,16761000
07/30/2009,0000,25.00000,27.35000,24.90000,27.35000,15571000
07/31/2009,0000,29.00000,29.00000,27.60000,27.85000,12658000
08/03/2009,0000,27.85000,29.10000,27.50000,28.20000,7579000
08/04/2009,0000,28.60000,28.80000,26.30000,26.50000,6816000
08/05/2009,0000,26.50000,27.35000,26.05000,26.20000,4076000
08/06/2009,0000,26.50000,26.70000,24.70000,25.80000,3715000
08/10/2009,0000,25.40000,26.85000,25.10000,26.35000,3588000
08/11/2009,0000,26.50000,26.70000,25.55000,25.80000,2278000
08/12/2009,0000,25.50000,25.65000,25.05000,25.15000,2958000
08/13/2009,0000,25.40000,26.90000,25.25000,26.90000,7497000
08/14/2009,0000,26.85000,27.10000,26.20000,26.25000,4662000
08/17/2009,0000,26.25000,26.75000,26.00000,26.00000,2706000
08/18/2009,0000,25.30000,25.70000,24.90000,25.00000,3349000
08/19/2009,0000,25.30000,25.40000,25.00000,25.20000,1598000
08/20/2009,0000,25.10000,25.30000,24.40000,25.00000,2075000
08/21/2009,0000,25.10000,26.00000,24.00000,24.00000,2945000
08/24/2009,0000,24.60000,25.00000,24.40000,24.80000,2265000
08/25/2009,0000,24.50000,24.70000,23.50000,23.75000,2882000
08/26/2009,0000,23.70000,24.30000,23.60000,23.90000,2799000
08/27/2009,0000,23.90000,24.55000,23.60000,24.10000,2557000
08/28/2009,0000,24.10000,24.60000,23.95000,24.00000,1668000
08/31/2009,0000,24.45000,24.65000,24.10000,24.35000,1540000
09/01/2009,0000,24.40000,24.90000,24.15000,24.90000,3048000
09/02/2009,0000,24.80000,25.50000,24.50000,25.05000,3306000
09/03/2009,0000,25.20000,25.50000,25.05000,25.40000,2045000
09/04/2009,0000,25.70000,25.85000,25.30000,25.30000,2129000
09/07/2009,0000,25.60000,26.60000,25.60000,26.10000,3814000
09/08/2009,0000,26.70000,26.70000,26.10000,26.20000,4076000
09/09/2009,0000,26.40000,26.50000,25.85000,25.95000,2413000
09/10/2009,0000,27.20000,27.25000,25.10000,25.85000,3219000
09/11/2009,0000,25.90000,26.20000,25.60000,25.60000,1426000
09/14/2009,0000,25.60000,25.90000,25.10000,25.20000,1370000
09/15/2009,0000,25.20000,25.50000,25.10000,25.45000,1320000
09/16/2009,0000,25.60000,25.70000,25.35000,25.45000,1479000
09/17/2009,0000,25.60000,26.65000,25.50000,25.90000,4357000
09/18/2009,0000,26.00000,26.15000,25.80000,26.00000,1248000
09/21/2009,0000,26.00000,26.30000,25.60000,25.80000,1682000
09/22/2009,0000,26.00000,26.20000,25.65000,25.80000,1337000
09/23/2009,0000,25.80000,25.95000,25.00000,25.10000,1929000
09/24/2009,0000,24.80000,25.15000,24.70000,24.80000,1095000
09/25/2009,0000,24.80000,25.35000,24.80000,25.10000,603000
09/28/2009,0000,25.10000,25.10000,24.80000,24.85000,548000
09/29/2009,0000,25.00000,25.25000,25.00000,25.00000,695000
09/30/2009,0000,24.90000,25.90000,24.90000,25.90000,1651000
10/01/2009,0000,26.30000,27.00000,26.00000,26.10000,3861000
10/02/2009,0000,25.60000,26.05000,25.50000,25.65000,1414000
10/05/2009,0000,25.65000,26.00000,25.50000,25.75000,1778000
10/06/2009,0000,26.00000,27.45000,25.85000,27.00000,8003000
10/07/2009,0000,27.50000,27.55000,26.80000,26.95000,4757000
10/08/2009,0000,27.00000,27.30000,26.45000,26.45000,3311000
10/09/2009,0000,26.90000,28.10000,26.65000,27.20000,11652000
10/12/2009,0000,27.80000,29.10000,27.35000,28.70000,15357000
10/13/2009,0000,28.00000,28.60000,27.60000,28.40000,7078000
10/14/2009,0000,28.60000,28.90000,28.10000,28.40000,5202000
10/15/2009,0000,28.80000,29.20000,28.20000,28.20000,10577000
10/16/2009,0000,28.45000,29.30000,28.35000,28.65000,6432000
10/19/2009,0000,28.80000,29.10000,28.65000,28.85000,4544000
10/20/2009,0000,29.10000,29.10000,28.00000,28.20000,4068000
10/21/2009,0000,28.10000,28.70000,28.00000,28.05000,3311000
10/22/2009,0000,27.80000,28.15000,27.20000,27.25000,2820000
10/23/2009,0000,27.30000,27.70000,27.25000,27.50000,1766000
10/26/2009,0000,27.70000,29.10000,27.70000,29.00000,8200000
10/27/2009,0000,29.00000,30.00000,28.85000,29.30000,11177000
10/28/2009,0000,29.30000,29.40000,28.35000,28.40000,4502000
10/29/2009,0000,27.50000,27.90000,26.45000,26.45000,6686000
10/30/2009,0000,26.75000,26.85000,25.50000,25.90000,3622000
11/02/2009,0000,25.20000,25.95000,25.20000,25.95000,2049000
11/03/2009,0000,26.00000,26.65000,25.95000,26.40000,1684000
11/04/2009,0000,26.60000,27.00000,26.50000,27.00000,1626000
11/05/2009,0000,27.00000,27.10000,26.50000,26.50000,1320000
11/06/2009,0000,26.95000,26.95000,26.50000,26.60000,1131000
11/09/2009,0000,26.95000,27.25000,26.95000,27.00000,2289000
11/10/2009,0000,27.50000,27.50000,26.75000,26.80000,1087000
11/11/2009,0000,26.80000,26.85000,26.50000,26.60000,1248000
11/12/2009,0000,26.80000,27.15000,26.80000,26.80000,1525000
11/13/2009,0000,26.80000,26.80000,26.45000,26.60000,931000
11/16/2009,0000,26.70000,27.00000,26.60000,26.80000,872000
11/17/2009,0000,27.00000,27.05000,26.50000,26.50000,1504000
11/18/2009,0000,26.50000,26.85000,26.50000,26.60000,947000
11/19/2009,0000,26.80000,27.80000,26.55000,27.70000,4256000
11/20/2009,0000,27.75000,27.80000,26.75000,26.75000,3058000
11/23/2009,0000,26.60000,26.95000,26.55000,26.60000,833000
11/24/2009,0000,26.90000,26.90000,26.60000,26.70000,737000
11/25/2009,0000,26.90000,27.40000,26.75000,26.80000,1856000
11/26/2009,0000,26.90000,27.00000,26.45000,26.50000,1342000
11/27/2009,0000,26.30000,26.50000,24.80000,25.50000,2205000
11/30/2009,0000,25.70000,25.95000,25.70000,25.90000,677000
12/01/2009,0000,26.00000,26.30000,25.80000,26.05000,822000
12/02/2009,0000,26.10000,26.50000,26.00000,26.00000,964000
12/03/2009,0000,26.20000,26.40000,26.00000,26.05000,988000
12/04/2009,0000,26.10000,26.10000,25.70000,25.80000,833000
12/07/2009,0000,25.80000,26.30000,25.80000,26.20000,926000
12/08/2009,0000,25.80000,26.20000,25.80000,25.95000,786000
12/09/2009,0000,25.95000,26.20000,25.80000,26.00000,632000
12/11/2009,0000,25.60000,25.90000,25.55000,25.90000,704000
12/14/2009,0000,26.00000,26.30000,25.80000,26.10000,1019000
12/15/2009,0000,26.20000,26.35000,26.00000,26.05000,698000
12/16/2009,0000,26.10000,26.10000,25.75000,25.80000,565000
12/17/2009,0000,25.90000,26.00000,25.60000,25.60000,696000
12/18/2009,0000,25.50000,25.90000,25.50000,25.80000,338000
12/21/2009,0000,26.00000,26.05000,25.70000,25.70000,428000
12/22/2009,0000,25.80000,26.15000,25.80000,26.05000,551000
12/23/2009,0000,26.10000,26.45000,26.05000,26.15000,1036000
12/25/2009,0000,26.45000,27.00000,26.45000,26.75000,2601000
12/28/2009,0000,26.80000,27.50000,26.80000,27.05000,2680000
12/29/2009,0000,27.40000,27.45000,27.00000,27.00000,1522081
