DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.25000,17.50000,17.25000,17.40000,1145500
04/03/2007,0000,17.40000,17.75000,17.25000,17.45000,717000
04/04/2007,0000,17.70000,17.80000,17.55000,17.65000,1468500
04/09/2007,0000,17.75000,18.30000,17.75000,18.00000,2241000
04/10/2007,0000,18.10000,18.20000,17.80000,18.00000,840200
04/11/2007,0000,18.15000,18.15000,17.85000,17.90000,1139900
04/12/2007,0000,17.90000,17.95000,17.80000,17.80000,679300
04/13/2007,0000,17.90000,18.00000,17.80000,17.85000,643800
04/16/2007,0000,17.90000,18.00000,17.80000,17.80000,821400
04/17/2007,0000,17.90000,18.05000,17.80000,17.80000,1699400
04/18/2007,0000,17.80000,17.90000,17.75000,17.75000,700400
04/19/2007,0000,17.75000,17.85000,17.55000,17.60000,735900
04/20/2007,0000,17.60000,17.65000,17.50000,17.55000,506100
04/23/2007,0000,17.55000,17.65000,17.50000,17.50000,915700
04/24/2007,0000,17.50000,17.50000,17.35000,17.40000,844700
04/25/2007,0000,17.40000,17.40000,17.25000,17.25000,916800
04/26/2007,0000,17.30000,17.40000,17.25000,17.35000,802500
04/27/2007,0000,17.40000,17.70000,17.30000,17.65000,578300
04/30/2007,0000,17.65000,17.65000,17.25000,17.30000,491700
05/02/2007,0000,17.50000,17.50000,17.25000,17.30000,325200
05/03/2007,0000,17.40000,17.45000,17.00000,17.15000,815800
05/04/2007,0000,17.30000,17.60000,17.30000,17.55000,639300
05/07/2007,0000,17.90000,17.90000,17.65000,17.70000,622700
05/08/2007,0000,17.70000,17.70000,17.50000,17.55000,187500
05/09/2007,0000,17.55000,17.60000,17.45000,17.50000,328500
05/10/2007,0000,17.55000,17.60000,17.45000,17.45000,250800
05/11/2007,0000,17.40000,17.50000,17.40000,17.45000,327400
05/14/2007,0000,17.60000,17.70000,17.45000,17.60000,310800
05/15/2007,0000,17.50000,17.85000,17.50000,17.60000,541600
05/16/2007,0000,17.50000,17.70000,17.50000,17.60000,289700
05/17/2007,0000,17.70000,17.90000,17.60000,17.85000,1498500
05/18/2007,0000,17.90000,17.95000,17.80000,17.85000,879100
05/21/2007,0000,17.85000,18.30000,17.85000,17.95000,1083300
05/22/2007,0000,17.90000,18.00000,17.90000,17.90000,594900
05/23/2007,0000,17.90000,18.10000,17.90000,18.05000,539400
05/24/2007,0000,18.05000,18.15000,17.90000,17.95000,559400
05/25/2007,0000,18.00000,18.10000,17.85000,18.00000,273000
05/28/2007,0000,18.00000,18.05000,17.95000,17.95000,416200
05/29/2007,0000,17.95000,18.00000,17.90000,17.95000,350700
05/30/2007,0000,17.95000,17.95000,17.75000,17.90000,622700
05/31/2007,0000,17.90000,18.00000,17.90000,17.95000,368500
06/01/2007,0000,17.95000,18.10000,17.95000,18.00000,567200
06/04/2007,0000,18.00000,18.10000,17.90000,17.95000,701500
06/05/2007,0000,18.00000,18.10000,17.95000,18.10000,377400
06/06/2007,0000,18.00000,18.20000,18.00000,18.05000,640400
06/07/2007,0000,18.00000,18.15000,18.00000,18.10000,1444100
06/08/2007,0000,18.10000,18.15000,18.10000,18.15000,445100
06/11/2007,0000,18.15000,18.20000,18.00000,18.15000,1052200
06/12/2007,0000,18.15000,18.20000,18.05000,18.15000,713700
06/13/2007,0000,18.15000,18.30000,18.10000,18.20000,891300
06/14/2007,0000,18.50000,19.30000,18.50000,19.10000,5154800
06/15/2007,0000,19.60000,19.80000,19.35000,19.45000,6771000
06/20/2007,0000,19.60000,20.75000,19.60000,20.60000,5578800
06/21/2007,0000,20.10000,20.40000,19.80000,20.40000,2575200
06/22/2007,0000,20.40000,20.60000,20.05000,20.35000,2709500
06/25/2007,0000,21.65000,22.55000,21.60000,22.55000,3444300
06/26/2007,0000,23.00000,23.80000,22.60000,22.70000,6856400
06/27/2007,0000,22.70000,22.80000,21.90000,22.10000,2791600
06/28/2007,0000,22.30000,22.95000,21.90000,22.70000,2775000
06/29/2007,0000,22.80000,23.20000,22.30000,22.50000,1868100
07/02/2007,0000,22.80000,23.20000,22.65000,23.00000,1791500
07/03/2007,0000,23.20000,23.40000,22.50000,22.70000,2103400
07/04/2007,0000,22.90000,23.20000,22.50000,23.00000,2094500
07/05/2007,0000,23.00000,23.10000,22.60000,22.60000,1427400
07/06/2007,0000,22.70000,22.90000,22.20000,22.25000,2153400
07/09/2007,0000,22.25000,22.70000,22.05000,22.70000,2594000
07/10/2007,0000,22.70000,22.70000,22.15000,22.70000,1744900
07/11/2007,0000,22.60000,22.70000,22.35000,22.70000,1551700
07/12/2007,0000,22.70000,23.30000,22.70000,23.20000,1847000
07/13/2007,0000,23.35000,23.50000,22.85000,22.85000,2114500
07/16/2007,0000,23.00000,23.15000,22.85000,23.10000,3023600
07/17/2007,0000,23.05000,23.05000,22.50000,22.50000,1242000
07/18/2007,0000,22.50000,23.05000,22.50000,22.65000,1723800
07/19/2007,0000,22.55000,22.55000,22.05000,22.05000,1031100
07/20/2007,0000,22.15000,22.20000,21.50000,21.65000,1320900
07/23/2007,0000,21.65000,21.85000,21.50000,21.65000,884600
07/24/2007,0000,21.70000,22.10000,21.65000,21.65000,1875900
07/25/2007,0000,21.50000,21.65000,21.40000,21.40000,839100
07/26/2007,0000,21.40000,21.95000,21.15000,21.15000,2029000
07/27/2007,0000,20.50000,20.80000,19.80000,19.90000,1640500
07/30/2007,0000,19.40000,19.75000,19.10000,19.65000,969000
07/31/2007,0000,19.80000,20.45000,19.75000,19.90000,1131000
08/01/2007,0000,19.90000,19.90000,19.10000,19.20000,1282000
08/02/2007,0000,19.30000,19.60000,18.55000,19.20000,1139900
08/03/2007,0000,19.20000,19.70000,19.20000,19.50000,775800
08/06/2007,0000,18.60000,19.20000,18.60000,19.05000,1017800
08/07/2007,0000,19.20000,19.30000,18.80000,18.85000,445100
08/08/2007,0000,18.90000,19.20000,18.85000,19.20000,578300
08/09/2007,0000,19.30000,19.50000,19.20000,19.35000,387300
08/10/2007,0000,18.80000,19.00000,18.70000,18.80000,793600
08/13/2007,0000,18.80000,19.30000,18.80000,18.95000,324100
08/14/2007,0000,19.20000,19.50000,19.00000,19.30000,523900
08/15/2007,0000,19.00000,19.20000,18.85000,19.00000,555000
08/16/2007,0000,18.80000,18.90000,18.35000,18.40000,1085500
08/17/2007,0000,18.45000,18.75000,17.80000,18.35000,1067800
08/20/2007,0000,19.20000,19.20000,18.80000,19.15000,709200
08/21/2007,0000,19.00000,19.25000,18.75000,18.90000,633800
08/22/2007,0000,19.50000,20.20000,19.05000,20.20000,1175400
08/23/2007,0000,20.70000,21.60000,20.40000,21.20000,2095600
08/24/2007,0000,21.20000,21.20000,20.30000,20.30000,931200
08/27/2007,0000,20.90000,20.90000,20.40000,20.65000,956800
08/28/2007,0000,18.60000,18.70000,18.40000,18.40000,821000
08/29/2007,0000,18.00000,18.20000,18.00000,18.20000,472000
08/30/2007,0000,18.50000,18.85000,18.50000,18.60000,402000
08/31/2007,0000,18.60000,19.30000,18.60000,19.10000,647000
09/03/2007,0000,19.10000,19.45000,19.10000,19.40000,343000
09/04/2007,0000,19.25000,19.40000,19.10000,19.15000,482000
09/05/2007,0000,19.30000,19.50000,19.00000,19.10000,442000
09/06/2007,0000,19.25000,19.25000,19.00000,19.10000,212000
09/07/2007,0000,19.15000,19.50000,19.05000,19.20000,182000
09/10/2007,0000,19.00000,19.20000,18.90000,19.00000,227000
09/11/2007,0000,19.05000,19.20000,18.95000,19.05000,253000
09/12/2007,0000,19.10000,19.40000,19.05000,19.30000,198000
09/13/2007,0000,19.30000,19.30000,19.00000,19.00000,464000
09/14/2007,0000,19.10000,19.30000,19.00000,19.20000,209000
09/17/2007,0000,19.00000,19.20000,19.00000,19.15000,209000
09/19/2007,0000,19.35000,19.45000,19.20000,19.20000,401000
09/20/2007,0000,19.30000,19.45000,19.15000,19.20000,156000
09/21/2007,0000,19.15000,19.30000,19.00000,19.15000,285000
09/26/2007,0000,19.15000,19.40000,19.10000,19.40000,216000
09/27/2007,0000,19.50000,19.55000,19.25000,19.50000,411000
09/28/2007,0000,19.65000,19.75000,19.50000,19.50000,628000
10/01/2007,0000,19.95000,21.15000,19.70000,20.50000,1265000
10/02/2007,0000,20.50000,21.30000,20.50000,21.25000,2164000
10/03/2007,0000,21.20000,21.30000,20.75000,21.00000,1706000
10/04/2007,0000,21.00000,21.00000,20.40000,20.60000,575000
10/05/2007,0000,20.55000,20.70000,20.45000,20.50000,286000
10/08/2007,0000,20.65000,21.50000,20.50000,21.20000,2105000
10/09/2007,0000,21.20000,21.20000,20.55000,21.15000,606000
10/11/2007,0000,21.05000,21.75000,20.80000,20.95000,1685000
10/12/2007,0000,20.85000,20.95000,20.00000,20.00000,1526000
10/15/2007,0000,20.45000,20.45000,20.00000,20.10000,541000
10/16/2007,0000,19.60000,20.45000,19.60000,20.15000,435000
10/17/2007,0000,20.25000,20.40000,20.05000,20.30000,213000
10/18/2007,0000,20.10000,20.35000,19.90000,20.20000,511000
10/19/2007,0000,20.20000,20.25000,20.00000,20.10000,244000
10/22/2007,0000,19.70000,19.80000,19.35000,19.45000,670000
10/23/2007,0000,19.50000,19.95000,19.45000,19.50000,372000
10/24/2007,0000,19.55000,19.80000,19.50000,19.50000,210000
10/25/2007,0000,19.70000,19.85000,19.50000,19.80000,216000
10/26/2007,0000,19.90000,20.05000,19.80000,19.95000,366000
10/29/2007,0000,20.10000,20.45000,20.05000,20.40000,502000
10/30/2007,0000,20.50000,20.50000,20.00000,20.25000,273000
10/31/2007,0000,20.25000,20.25000,19.90000,20.00000,730000
11/01/2007,0000,20.30000,20.60000,20.10000,20.20000,993000
11/02/2007,0000,19.65000,20.20000,19.65000,19.90000,618000
11/05/2007,0000,19.85000,19.85000,19.50000,19.70000,357000
11/06/2007,0000,19.80000,19.80000,19.25000,19.35000,424000
11/07/2007,0000,19.50000,19.90000,19.50000,19.50000,535000
11/08/2007,0000,19.00000,19.25000,18.70000,18.70000,677000
11/09/2007,0000,19.30000,19.30000,18.70000,18.95000,438000
11/12/2007,0000,18.70000,18.75000,18.45000,18.70000,370000
11/13/2007,0000,18.70000,18.95000,18.65000,18.95000,278000
11/14/2007,0000,19.20000,19.25000,18.80000,19.25000,238000
11/15/2007,0000,19.00000,19.25000,18.90000,19.20000,75000
11/16/2007,0000,19.00000,19.20000,18.95000,19.05000,127000
11/19/2007,0000,19.05000,19.05000,18.70000,18.95000,147000
11/20/2007,0000,18.90000,18.90000,18.45000,18.80000,264000
11/21/2007,0000,18.80000,18.80000,18.20000,18.30000,272000
11/22/2007,0000,18.00000,18.35000,18.00000,18.20000,236000
11/23/2007,0000,18.20000,18.50000,17.85000,17.85000,369000
11/26/2007,0000,18.00000,18.05000,17.80000,17.95000,354000
11/27/2007,0000,17.90000,18.00000,17.45000,17.90000,471000
11/28/2007,0000,17.90000,18.00000,17.45000,17.45000,354000
11/29/2007,0000,17.90000,17.90000,17.30000,17.55000,526000
11/30/2007,0000,17.55000,17.85000,17.55000,17.85000,311000
12/03/2007,0000,17.85000,17.90000,17.75000,17.80000,138000
12/04/2007,0000,17.80000,18.00000,17.80000,18.00000,196000
12/05/2007,0000,17.85000,18.10000,17.85000,18.00000,156000
12/06/2007,0000,18.30000,18.30000,17.90000,17.90000,214000
12/07/2007,0000,17.90000,18.20000,17.90000,17.95000,176000
12/10/2007,0000,18.00000,18.05000,17.80000,17.85000,323000
12/11/2007,0000,17.80000,17.95000,17.50000,17.70000,270000
12/12/2007,0000,17.60000,17.90000,17.50000,17.90000,237000
12/13/2007,0000,17.60000,17.85000,17.20000,17.30000,598000
12/14/2007,0000,17.30000,17.30000,16.35000,16.90000,569000
12/17/2007,0000,16.50000,16.90000,16.30000,16.40000,463000
12/18/2007,0000,16.15000,16.35000,15.90000,16.10000,1181000
12/19/2007,0000,16.25000,16.45000,16.10000,16.40000,364000
12/20/2007,0000,16.40000,16.40000,16.10000,16.10000,202000
12/21/2007,0000,16.10000,16.30000,15.90000,16.10000,502000
12/24/2007,0000,16.20000,16.65000,16.20000,16.60000,260000
12/25/2007,0000,16.65000,16.90000,16.20000,16.75000,1177000
12/26/2007,0000,16.70000,17.00000,16.50000,17.00000,1617000
12/27/2007,0000,17.00000,17.20000,16.95000,17.20000,287000
12/28/2007,0000,17.20000,17.30000,17.00000,17.20000,207000
12/31/2007,0000,17.20000,17.60000,17.20000,17.60000,195000
01/02/2008,0000,17.50000,17.75000,17.40000,17.60000,262000
01/03/2008,0000,17.10000,17.40000,17.10000,17.30000,204000
01/04/2008,0000,17.40000,17.85000,17.30000,17.85000,446000
01/07/2008,0000,17.65000,17.65000,17.15000,17.40000,421000
01/08/2008,0000,17.35000,17.85000,17.35000,17.65000,319000
01/09/2008,0000,17.40000,17.65000,17.30000,17.65000,225000
01/10/2008,0000,17.60000,17.60000,17.25000,17.40000,182000
01/11/2008,0000,17.45000,17.45000,17.10000,17.10000,219000
01/14/2008,0000,17.50000,17.60000,17.40000,17.60000,420000
01/15/2008,0000,17.90000,18.75000,17.85000,18.70000,1773000
01/16/2008,0000,18.60000,18.85000,17.55000,17.55000,1234000
01/17/2008,0000,18.00000,18.30000,17.55000,17.90000,1332000
01/18/2008,0000,17.60000,18.55000,17.40000,18.30000,1080000
01/21/2008,0000,18.40000,18.60000,18.20000,18.25000,804000
01/22/2008,0000,17.15000,17.40000,17.00000,17.00000,742000
01/23/2008,0000,17.10000,17.15000,16.10000,16.70000,804000
01/24/2008,0000,16.80000,17.10000,16.70000,16.90000,455000
01/25/2008,0000,16.90000,17.15000,16.70000,16.95000,411000
01/28/2008,0000,16.75000,16.85000,16.40000,16.60000,270000
01/29/2008,0000,16.60000,17.70000,16.50000,17.70000,713000
01/30/2008,0000,17.40000,17.50000,17.10000,17.35000,705000
01/31/2008,0000,17.40000,17.40000,16.60000,16.80000,252000
02/01/2008,0000,17.10000,17.25000,16.95000,17.00000,171000
02/12/2008,0000,17.00000,17.00000,16.65000,16.95000,89000
02/13/2008,0000,17.15000,17.20000,16.80000,17.00000,200000
02/14/2008,0000,17.30000,17.30000,16.95000,17.25000,610000
02/15/2008,0000,17.20000,17.30000,16.90000,17.30000,189000
02/18/2008,0000,17.30000,17.40000,17.10000,17.40000,179000
02/19/2008,0000,17.40000,17.65000,17.40000,17.45000,302000
02/20/2008,0000,17.45000,17.50000,17.20000,17.25000,239000
02/21/2008,0000,17.25000,17.55000,17.25000,17.35000,286000
02/22/2008,0000,17.45000,17.50000,17.35000,17.50000,197000
02/25/2008,0000,17.60000,18.10000,17.50000,17.85000,681000
02/26/2008,0000,17.95000,18.60000,17.90000,18.10000,626000
02/27/2008,0000,18.20000,18.60000,18.10000,18.30000,480000
02/29/2008,0000,18.15000,18.25000,18.05000,18.25000,270000
03/03/2008,0000,18.00000,18.00000,17.60000,17.65000,290000
03/04/2008,0000,17.70000,18.05000,17.65000,18.00000,444000
03/05/2008,0000,18.10000,18.20000,17.80000,18.00000,455000
03/06/2008,0000,18.00000,18.60000,18.00000,18.35000,745000
03/07/2008,0000,18.10000,18.20000,17.90000,17.90000,437000
03/10/2008,0000,17.70000,17.90000,17.50000,17.60000,371000
03/11/2008,0000,17.50000,17.85000,17.50000,17.85000,183000
03/12/2008,0000,18.30000,18.40000,18.00000,18.05000,1234000
03/13/2008,0000,18.05000,18.15000,17.75000,17.75000,297000
03/14/2008,0000,17.85000,18.00000,17.70000,17.70000,568000
03/18/2008,0000,17.70000,17.70000,17.50000,17.60000,249000
03/19/2008,0000,17.90000,17.90000,17.70000,17.70000,284000
03/20/2008,0000,17.85000,18.20000,17.60000,18.20000,743000
03/21/2008,0000,18.60000,18.60000,18.20000,18.40000,1263000
03/25/2008,0000,19.35000,19.40000,19.00000,19.10000,1120000
03/26/2008,0000,19.05000,19.70000,18.90000,19.20000,1037000
03/27/2008,0000,19.10000,19.10000,18.80000,18.85000,766000
03/28/2008,0000,18.95000,19.45000,18.80000,19.10000,481000
03/31/2008,0000,19.10000,19.10000,18.80000,18.90000,634000
04/01/2008,0000,18.90000,18.95000,18.70000,18.70000,875000
04/02/2008,0000,18.90000,18.95000,18.70000,18.80000,340000
04/03/2008,0000,18.70000,18.70000,18.50000,18.65000,467000
04/07/2008,0000,18.70000,18.85000,18.55000,18.80000,585000
04/08/2008,0000,18.80000,18.80000,18.65000,18.75000,316000
04/09/2008,0000,18.85000,18.85000,18.60000,18.70000,634000
04/10/2008,0000,18.65000,18.85000,18.65000,18.85000,763000
04/11/2008,0000,18.90000,19.25000,18.90000,19.10000,2056000
04/14/2008,0000,19.10000,19.70000,19.10000,19.35000,2481000
04/15/2008,0000,19.50000,19.50000,19.05000,19.10000,1443000
04/16/2008,0000,19.10000,19.70000,19.10000,19.50000,3262000
04/17/2008,0000,19.60000,19.70000,19.30000,19.35000,2480000
04/18/2008,0000,19.30000,19.50000,19.30000,19.40000,1033000
04/21/2008,0000,19.60000,19.70000,19.35000,19.35000,1639000
04/22/2008,0000,19.40000,19.50000,19.00000,19.00000,1287000
04/23/2008,0000,19.00000,19.30000,18.95000,19.20000,941000
04/24/2008,0000,19.20000,19.35000,19.15000,19.20000,618000
04/25/2008,0000,19.25000,19.30000,19.10000,19.10000,826000
04/28/2008,0000,19.20000,19.30000,19.15000,19.25000,648000
04/29/2008,0000,19.30000,19.40000,19.05000,19.10000,1411000
04/30/2008,0000,19.20000,19.25000,19.10000,19.15000,944000
05/02/2008,0000,19.25000,19.80000,19.25000,19.70000,2067000
05/05/2008,0000,19.80000,19.90000,19.35000,19.35000,1261000
05/06/2008,0000,19.35000,19.45000,19.10000,19.35000,674000
05/07/2008,0000,19.35000,19.40000,19.20000,19.20000,432000
05/08/2008,0000,19.20000,19.20000,19.00000,19.10000,768000
05/09/2008,0000,19.25000,19.25000,19.05000,19.05000,357000
05/12/2008,0000,19.00000,19.00000,18.70000,18.85000,704000
05/13/2008,0000,18.90000,19.10000,18.90000,19.10000,615000
05/14/2008,0000,19.20000,19.20000,19.00000,19.10000,157000
05/15/2008,0000,19.10000,19.30000,19.10000,19.20000,474000
05/16/2008,0000,19.25000,19.45000,19.20000,19.35000,694000
05/19/2008,0000,19.35000,19.50000,19.35000,19.50000,741000
05/20/2008,0000,19.45000,19.45000,19.05000,19.05000,419000
05/21/2008,0000,19.05000,19.20000,18.85000,19.05000,696000
05/22/2008,0000,18.10000,18.95000,18.10000,18.90000,648000
05/23/2008,0000,18.90000,19.00000,18.80000,18.90000,356000
05/26/2008,0000,18.80000,18.90000,18.70000,18.70000,396000
05/27/2008,0000,18.70000,18.95000,18.70000,18.85000,182000
05/28/2008,0000,18.90000,18.90000,18.65000,18.70000,377000
05/29/2008,0000,18.85000,18.90000,18.50000,18.70000,337000
05/30/2008,0000,18.70000,18.85000,18.55000,18.80000,341000
06/02/2008,0000,18.75000,18.85000,18.70000,18.85000,173000
06/03/2008,0000,18.70000,18.80000,18.60000,18.65000,208000
06/04/2008,0000,18.65000,18.80000,18.60000,18.80000,82000
06/05/2008,0000,18.90000,18.90000,18.50000,18.85000,255000
06/06/2008,0000,18.85000,18.85000,18.65000,18.85000,94000
06/10/2008,0000,18.80000,18.80000,18.20000,18.20000,311000
06/11/2008,0000,18.30000,18.45000,17.90000,18.15000,249000
06/12/2008,0000,18.00000,18.00000,17.30000,17.30000,385000
06/13/2008,0000,17.70000,17.80000,17.30000,17.60000,234000
06/16/2008,0000,17.80000,17.80000,17.60000,17.60000,180000
06/17/2008,0000,17.70000,17.70000,17.40000,17.50000,212000
06/18/2008,0000,17.50000,17.60000,17.40000,17.60000,319000
06/19/2008,0000,17.25000,17.30000,16.90000,17.25000,446000
06/20/2008,0000,17.25000,17.25000,16.90000,16.90000,233000
06/23/2008,0000,16.70000,17.15000,16.65000,17.15000,231000
06/24/2008,0000,16.90000,17.15000,16.80000,16.80000,286000
06/25/2008,0000,16.90000,17.10000,16.70000,17.00000,318000
06/26/2008,0000,17.20000,17.20000,17.00000,17.05000,120000
06/27/2008,0000,16.50000,16.70000,16.30000,16.60000,444000
06/30/2008,0000,17.20000,17.20000,16.40000,16.70000,252000
07/01/2008,0000,16.90000,16.90000,16.55000,16.70000,200000
07/02/2008,0000,16.70000,16.80000,16.40000,16.60000,234000
07/03/2008,0000,16.50000,16.60000,16.00000,16.60000,804000
07/04/2008,0000,16.60000,16.60000,16.35000,16.35000,248000
07/07/2008,0000,16.35000,16.60000,16.20000,16.60000,261000
07/08/2008,0000,16.60000,16.60000,16.10000,16.20000,371000
07/09/2008,0000,16.25000,16.45000,16.25000,16.30000,224000
07/10/2008,0000,16.30000,16.45000,16.20000,16.35000,262000
07/11/2008,0000,16.50000,16.60000,16.35000,16.60000,324000
07/14/2008,0000,16.80000,16.90000,16.55000,16.70000,1088000
07/15/2008,0000,16.10000,16.10000,14.90000,14.90000,969000
07/16/2008,0000,14.90000,14.90000,14.35000,14.40000,699000
07/17/2008,0000,14.45000,14.90000,14.45000,14.70000,405000
07/18/2008,0000,15.00000,15.00000,14.60000,14.70000,560000
07/21/2008,0000,14.85000,15.10000,14.80000,14.95000,236000
07/22/2008,0000,15.10000,15.10000,14.80000,15.10000,214000
07/23/2008,0000,15.10000,15.70000,15.10000,15.50000,689000
07/24/2008,0000,15.70000,15.70000,15.25000,15.25000,301000
07/25/2008,0000,14.85000,15.20000,14.85000,15.00000,128000
07/29/2008,0000,14.90000,15.00000,14.70000,15.00000,300000
07/30/2008,0000,15.20000,15.35000,15.00000,15.00000,356000
07/31/2008,0000,15.60000,15.60000,14.95000,14.95000,175000
08/01/2008,0000,14.90000,15.05000,14.90000,15.00000,268000
08/04/2008,0000,15.00000,15.10000,15.00000,15.10000,266000
08/05/2008,0000,15.10000,15.10000,15.00000,15.10000,559000
08/06/2008,0000,15.10000,15.40000,15.10000,15.25000,263000
08/07/2008,0000,15.15000,15.40000,15.05000,15.05000,164000
08/08/2008,0000,15.00000,15.30000,15.00000,15.10000,280000
08/11/2008,0000,15.25000,15.30000,15.20000,15.30000,73000
08/12/2008,0000,15.30000,15.30000,15.15000,15.20000,136000
08/13/2008,0000,15.20000,15.20000,15.10000,15.20000,257000
08/14/2008,0000,15.10000,15.30000,15.00000,15.30000,210000
08/15/2008,0000,15.20000,15.40000,15.10000,15.20000,115000
08/18/2008,0000,15.00000,15.05000,14.90000,15.00000,307000
08/19/2008,0000,14.50000,15.10000,14.50000,15.00000,205000
08/20/2008,0000,14.90000,15.00000,14.80000,14.95000,58000
08/21/2008,0000,14.75000,14.95000,14.75000,14.90000,63000
08/22/2008,0000,14.85000,14.95000,14.80000,14.95000,130000
08/25/2008,0000,14.95000,15.00000,14.80000,14.95000,130000
08/26/2008,0000,14.90000,14.95000,14.85000,14.95000,30000
08/27/2008,0000,14.95000,15.05000,14.95000,15.00000,102000
08/28/2008,0000,15.10000,15.20000,14.95000,15.20000,290000
08/29/2008,0000,15.80000,15.80000,15.50000,15.55000,507000
09/01/2008,0000,15.50000,15.65000,15.35000,15.50000,437000
09/02/2008,0000,15.65000,15.70000,15.40000,15.50000,612000
09/03/2008,0000,15.40000,15.50000,14.90000,14.95000,428000
09/04/2008,0000,14.95000,15.10000,14.20000,14.85000,334000
09/05/2008,0000,14.70000,14.70000,14.30000,14.55000,223000
09/08/2008,0000,15.30000,15.55000,15.10000,15.55000,804000
09/09/2008,0000,14.75000,14.75000,14.10000,14.20000,2096000
09/10/2008,0000,14.20000,14.65000,14.00000,14.60000,753000
09/11/2008,0000,14.50000,14.50000,14.15000,14.30000,156000
09/12/2008,0000,14.35000,14.60000,14.20000,14.50000,139000
09/15/2008,0000,14.30000,14.30000,13.60000,13.80000,363000
09/16/2008,0000,13.20000,13.20000,12.85000,12.85000,418000
09/17/2008,0000,13.50000,13.50000,12.00000,12.00000,934000
09/18/2008,0000,11.20000,11.20000,11.20000,11.20000,659000
09/19/2008,0000,10.70000,11.90000,10.70000,11.70000,465000
09/22/2008,0000,12.00000,12.10000,11.50000,11.60000,528000
09/23/2008,0000,11.50000,11.60000,10.80000,11.60000,1291000
09/24/2008,0000,11.40000,11.65000,11.25000,11.50000,466000
09/25/2008,0000,11.50000,11.50000,11.10000,11.45000,217000
09/26/2008,0000,11.55000,11.60000,11.10000,11.20000,267000
09/30/2008,0000,10.45000,10.70000,10.45000,10.70000,462000
10/01/2008,0000,11.00000,11.00000,10.50000,10.75000,262000
10/02/2008,0000,10.60000,11.30000,10.60000,11.15000,200000
10/03/2008,0000,10.85000,11.10000,10.85000,11.05000,274000
10/06/2008,0000,10.80000,10.80000,10.30000,10.30000,564000
10/07/2008,0000,10.00000,10.00000,9.72000,9.92000,611000
10/08/2008,0000,9.72000,9.72000,9.23000,9.23000,564000
10/09/2008,0000,8.62000,9.43000,8.62000,9.27000,1932000
10/13/2008,0000,8.95000,9.00000,8.95000,8.95000,2442000
10/14/2008,0000,9.45000,9.57000,9.28000,9.57000,835000
10/15/2008,0000,9.32000,9.50000,9.32000,9.45000,346000
10/16/2008,0000,9.15000,9.16000,9.12000,9.12000,671000
10/17/2008,0000,9.30000,9.44000,8.85000,9.09000,167000
10/20/2008,0000,8.85000,9.05000,8.85000,9.04000,169000
10/21/2008,0000,9.10000,9.35000,8.90000,8.93000,452000
10/22/2008,0000,8.83000,8.91000,8.72000,8.75000,397000
10/23/2008,0000,8.45000,8.45000,8.45000,8.45000,249000
10/24/2008,0000,8.16000,8.18000,8.16000,8.16000,175000
10/27/2008,0000,7.60000,7.78000,7.59000,7.59000,367000
10/28/2008,0000,7.42000,8.09000,7.17000,8.09000,1231000
10/29/2008,0000,8.64000,8.64000,8.32000,8.39000,1187000
10/30/2008,0000,8.34000,8.95000,8.34000,8.85000,1665000
10/31/2008,0000,9.00000,9.12000,8.51000,8.85000,1687000
11/03/2008,0000,8.91000,9.35000,8.65000,9.35000,1390000
11/04/2008,0000,8.91000,9.24000,8.90000,9.20000,877000
11/05/2008,0000,9.20000,9.54000,9.07000,9.25000,784000
11/06/2008,0000,9.00000,9.00000,8.62000,8.82000,422000
11/07/2008,0000,8.72000,9.25000,8.70000,9.18000,291000
11/10/2008,0000,9.14000,9.15000,8.91000,9.01000,393000
11/11/2008,0000,8.92000,9.10000,8.80000,8.83000,530000
11/12/2008,0000,8.80000,8.83000,8.62000,8.79000,239000
11/13/2008,0000,8.40000,8.58000,8.20000,8.50000,198000
11/14/2008,0000,8.69000,8.70000,8.36000,8.49000,120000
11/17/2008,0000,8.35000,8.49000,8.30000,8.40000,117000
11/18/2008,0000,8.21000,8.36000,8.15000,8.36000,134000
11/19/2008,0000,8.19000,8.25000,8.15000,8.17000,261000
11/20/2008,0000,7.81000,7.94000,7.65000,7.70000,376000
11/21/2008,0000,7.50000,8.00000,7.33000,7.75000,287000
11/24/2008,0000,7.76000,7.90000,7.74000,7.90000,115000
11/25/2008,0000,8.01000,8.35000,8.01000,8.20000,145000
11/26/2008,0000,8.30000,8.48000,8.20000,8.48000,382000
11/27/2008,0000,8.60000,9.02000,8.60000,8.95000,511000
11/28/2008,0000,8.95000,8.95000,8.72000,8.72000,206000
12/01/2008,0000,8.72000,9.10000,8.72000,9.00000,328000
12/02/2008,0000,8.55000,8.80000,8.55000,8.75000,115000
12/03/2008,0000,8.75000,9.10000,8.75000,8.90000,323000
12/04/2008,0000,8.96000,9.00000,8.71000,8.72000,134000
12/05/2008,0000,8.72000,8.93000,8.62000,8.80000,81000
12/08/2008,0000,8.90000,9.09000,8.90000,9.05000,434000
12/09/2008,0000,9.15000,9.24000,9.00000,9.14000,376000
12/10/2008,0000,9.04000,9.30000,9.02000,9.28000,550000
12/11/2008,0000,9.28000,9.28000,9.06000,9.18000,389000
12/12/2008,0000,9.10000,9.17000,8.82000,8.85000,394000
12/15/2008,0000,9.01000,9.13000,8.95000,9.01000,886000
12/16/2008,0000,8.95000,9.30000,8.92000,9.30000,510000
12/17/2008,0000,9.29000,9.40000,9.10000,9.20000,381000
12/18/2008,0000,9.20000,9.20000,9.03000,9.10000,166000
12/19/2008,0000,9.12000,9.18000,9.06000,9.14000,180000
12/22/2008,0000,9.20000,9.20000,8.96000,8.96000,297000
12/23/2008,0000,8.95000,9.00000,8.66000,8.80000,204000
12/24/2008,0000,8.60000,8.85000,8.60000,8.85000,64000
12/25/2008,0000,8.73000,8.84000,8.66000,8.84000,55000
12/26/2008,0000,8.79000,8.86000,8.77000,8.83000,91000
12/29/2008,0000,8.80000,9.20000,8.72000,9.20000,139000
12/30/2008,0000,9.17000,9.39000,9.11000,9.36000,649000
12/31/2008,0000,9.36000,9.41000,9.17000,9.41000,297000
01/05/2009,0000,9.50000,9.50000,9.31000,9.33000,178000
01/06/2009,0000,9.33000,9.33000,9.18000,9.21000,166000
01/07/2009,0000,9.28000,9.28000,9.20000,9.23000,79000
01/08/2009,0000,9.20000,9.20000,9.05000,9.13000,229000
01/09/2009,0000,9.01000,9.11000,9.01000,9.11000,127000
01/12/2009,0000,9.10000,9.18000,9.08000,9.14000,154000
01/13/2009,0000,9.10000,9.22000,9.10000,9.22000,63000
01/14/2009,0000,9.20000,9.25000,9.16000,9.16000,48000
01/15/2009,0000,9.11000,9.11000,8.98000,9.01000,240000
01/16/2009,0000,9.01000,9.11000,8.98000,9.11000,254000
01/19/2009,0000,9.12000,9.20000,9.05000,9.20000,151000
01/20/2009,0000,9.05000,9.10000,9.00000,9.00000,107000
01/21/2009,0000,9.00000,9.08000,9.00000,9.02000,101000
02/02/2009,0000,8.91000,9.08000,8.91000,9.05000,59000
02/03/2009,0000,9.10000,9.10000,9.03000,9.10000,85000
02/04/2009,0000,9.10000,9.10000,9.01000,9.03000,52000
02/05/2009,0000,9.08000,9.10000,9.03000,9.03000,17000
02/06/2009,0000,8.75000,9.10000,8.75000,9.06000,38000
02/09/2009,0000,9.10000,9.10000,9.05000,9.07000,83000
02/10/2009,0000,9.10000,9.15000,9.01000,9.05000,104000
02/11/2009,0000,9.00000,9.10000,8.99000,9.01000,230000
02/12/2009,0000,9.02000,9.05000,9.00000,9.00000,162000
02/13/2009,0000,9.00000,9.09000,9.00000,9.08000,72000
02/16/2009,0000,9.10000,9.14000,9.05000,9.08000,69000
02/17/2009,0000,9.03000,9.03000,8.96000,9.00000,96000
02/18/2009,0000,9.00000,9.25000,8.98000,9.01000,94000
02/19/2009,0000,8.88000,9.08000,8.88000,9.00000,69000
02/20/2009,0000,9.00000,9.10000,8.96000,9.00000,61000
02/23/2009,0000,8.90000,8.95000,8.90000,8.92000,157000
02/24/2009,0000,8.30000,8.79000,8.30000,8.62000,218000
02/25/2009,0000,8.69000,9.05000,8.68000,9.00000,117000
02/26/2009,0000,9.00000,9.00000,8.95000,8.95000,14000
02/27/2009,0000,8.92000,9.00000,8.70000,8.98000,28000
03/02/2009,0000,8.98000,8.98000,8.70000,8.93000,59000
03/03/2009,0000,8.53000,8.90000,8.53000,8.90000,64000
03/04/2009,0000,8.62000,8.90000,8.62000,8.90000,70000
03/05/2009,0000,8.90000,9.05000,8.82000,8.91000,252000
03/06/2009,0000,8.86000,8.89000,8.80000,8.86000,26000
03/09/2009,0000,8.87000,8.88000,8.86000,8.88000,61000
03/10/2009,0000,8.85000,9.00000,8.80000,9.00000,52000
03/11/2009,0000,9.20000,9.30000,9.08000,9.16000,287000
03/12/2009,0000,9.10000,9.17000,8.85000,8.85000,435000
03/13/2009,0000,9.10000,9.23000,9.00000,9.17000,358000
03/16/2009,0000,9.28000,9.48000,9.18000,9.39000,366000
03/17/2009,0000,9.42000,10.00000,9.42000,10.00000,1000000
03/18/2009,0000,10.50000,10.70000,10.30000,10.70000,1098000
03/19/2009,0000,10.90000,11.15000,10.50000,10.60000,1170000
03/20/2009,0000,10.40000,10.55000,10.20000,10.35000,434000
03/23/2009,0000,10.25000,10.70000,10.25000,10.60000,240000
03/24/2009,0000,11.00000,11.20000,10.80000,11.10000,938000
03/25/2009,0000,10.35000,10.70000,10.35000,10.65000,1881000
03/26/2009,0000,10.60000,10.65000,10.25000,10.45000,1818000
03/27/2009,0000,10.65000,11.00000,10.50000,10.75000,2479000
03/30/2009,0000,10.75000,10.80000,10.00000,10.05000,1452000
03/31/2009,0000,10.00000,10.20000,9.96000,10.15000,921000
04/01/2009,0000,10.15000,10.35000,10.15000,10.25000,871000
04/02/2009,0000,10.40000,10.65000,10.30000,10.55000,1246000
04/03/2009,0000,10.85000,11.20000,10.60000,10.90000,2199000
04/06/2009,0000,10.95000,11.20000,10.80000,10.90000,1659000
04/07/2009,0000,10.60000,11.05000,10.60000,10.95000,814000
04/08/2009,0000,10.80000,11.30000,10.70000,10.90000,1349000
04/09/2009,0000,11.10000,11.60000,10.90000,11.50000,1782000
04/10/2009,0000,11.70000,11.75000,11.20000,11.45000,1212000
04/13/2009,0000,11.25000,11.50000,11.10000,11.20000,1004000
04/14/2009,0000,11.20000,11.50000,11.20000,11.30000,640000
04/15/2009,0000,11.30000,11.35000,11.15000,11.35000,595000
04/16/2009,0000,11.60000,12.10000,11.60000,12.10000,2787000
04/17/2009,0000,12.50000,12.55000,11.30000,11.40000,3699000
04/20/2009,0000,11.30000,11.50000,10.65000,11.00000,1409000
04/21/2009,0000,10.50000,11.30000,10.50000,11.25000,696000
04/22/2009,0000,11.35000,11.35000,11.05000,11.25000,656000
04/23/2009,0000,11.20000,11.30000,10.95000,11.00000,1095000
04/24/2009,0000,11.15000,11.45000,11.05000,11.10000,819000
04/27/2009,0000,11.10000,11.30000,10.70000,10.75000,833000
04/28/2009,0000,10.70000,10.90000,10.50000,10.75000,689000
04/29/2009,0000,10.55000,10.75000,10.55000,10.60000,545000
04/30/2009,0000,11.25000,11.30000,11.05000,11.30000,1246000
05/04/2009,0000,11.45000,12.05000,11.45000,12.05000,2118000
05/05/2009,0000,12.05000,12.30000,11.50000,11.75000,1803000
05/06/2009,0000,11.50000,12.15000,11.40000,12.00000,1941000
05/07/2009,0000,12.10000,12.25000,11.75000,12.00000,1281000
05/08/2009,0000,11.70000,11.95000,11.60000,11.80000,1688000
05/11/2009,0000,11.70000,12.35000,11.65000,12.20000,3052000
05/12/2009,0000,12.10000,12.60000,11.40000,12.20000,6641000
05/13/2009,0000,12.30000,12.40000,12.00000,12.00000,2732000
05/14/2009,0000,11.60000,11.90000,11.60000,11.70000,1030000
05/15/2009,0000,11.95000,12.05000,11.70000,11.80000,1625000
05/18/2009,0000,11.80000,12.05000,11.70000,11.90000,1027000
05/19/2009,0000,12.00000,12.50000,11.95000,12.05000,1984000
05/20/2009,0000,12.10000,12.20000,11.80000,12.15000,1517000
05/21/2009,0000,12.20000,12.75000,12.15000,12.70000,2995000
05/22/2009,0000,12.60000,12.70000,12.30000,12.50000,989000
05/25/2009,0000,12.70000,12.80000,12.15000,12.50000,1470000
05/26/2009,0000,12.80000,13.10000,12.45000,12.55000,2548000
05/27/2009,0000,12.60000,13.40000,12.60000,13.40000,2438000
06/01/2009,0000,13.80000,14.05000,13.60000,14.00000,3048000
06/02/2009,0000,14.00000,14.10000,13.40000,13.40000,1722000
06/03/2009,0000,13.40000,13.40000,12.90000,13.00000,772000
06/04/2009,0000,13.00000,13.15000,12.60000,12.90000,418000
06/05/2009,0000,12.80000,13.00000,12.70000,12.80000,512000
06/08/2009,0000,13.00000,13.00000,12.50000,12.50000,737000
06/09/2009,0000,12.50000,12.50000,12.00000,12.10000,839000
06/10/2009,0000,12.00000,12.25000,11.40000,11.50000,2290000
06/11/2009,0000,11.50000,11.60000,11.30000,11.40000,1881000
06/12/2009,0000,11.50000,11.80000,11.35000,11.40000,1225000
06/15/2009,0000,11.40000,11.40000,10.90000,11.00000,993000
06/16/2009,0000,11.00000,11.00000,10.65000,10.80000,1177000
06/17/2009,0000,10.80000,11.40000,10.80000,11.15000,756000
06/18/2009,0000,11.15000,11.50000,11.05000,11.25000,3055000
06/19/2009,0000,11.35000,11.60000,11.35000,11.40000,756000
06/22/2009,0000,11.35000,11.65000,11.20000,11.60000,414000
06/23/2009,0000,11.40000,11.45000,11.20000,11.30000,262000
06/24/2009,0000,11.40000,12.05000,11.20000,11.90000,1104000
06/25/2009,0000,12.00000,12.00000,11.60000,11.70000,511000
06/26/2009,0000,11.75000,11.80000,11.45000,11.50000,312000
06/29/2009,0000,11.50000,11.65000,11.50000,11.50000,168000
06/30/2009,0000,11.65000,11.80000,11.50000,11.50000,342000
07/01/2009,0000,11.40000,11.80000,11.40000,11.75000,386000
07/02/2009,0000,11.55000,12.00000,11.55000,11.90000,695000
07/03/2009,0000,11.85000,12.05000,11.70000,11.95000,863000
07/06/2009,0000,11.95000,12.25000,11.95000,12.15000,903000
07/07/2009,0000,12.25000,12.90000,12.10000,12.30000,1448000
07/08/2009,0000,12.10000,12.45000,12.00000,12.20000,769000
07/09/2009,0000,12.40000,12.70000,12.25000,12.35000,411000
07/10/2009,0000,12.50000,12.55000,12.35000,12.35000,1684000
07/13/2009,0000,12.35000,12.35000,11.50000,11.65000,1109000
07/14/2009,0000,11.75000,11.90000,11.50000,11.90000,584000
07/15/2009,0000,11.60000,12.10000,11.60000,12.00000,621000
07/16/2009,0000,12.10000,12.30000,11.90000,12.00000,730000
07/17/2009,0000,12.20000,12.20000,11.85000,11.90000,419000
07/20/2009,0000,12.05000,12.25000,11.95000,12.15000,748000
07/21/2009,0000,12.30000,12.30000,12.00000,12.05000,596000
07/22/2009,0000,12.05000,12.25000,12.00000,12.05000,531000
07/23/2009,0000,12.15000,12.15000,11.70000,11.90000,498000
07/24/2009,0000,12.00000,12.10000,11.90000,12.00000,500000
07/27/2009,0000,12.20000,12.25000,12.00000,12.20000,520000
07/28/2009,0000,12.35000,12.50000,12.25000,12.45000,1236000
07/29/2009,0000,12.40000,12.45000,12.15000,12.15000,661000
07/30/2009,0000,12.15000,12.35000,12.00000,12.35000,669000
07/31/2009,0000,12.45000,12.50000,12.25000,12.25000,827000
08/03/2009,0000,12.30000,13.05000,12.30000,12.60000,1122000
08/04/2009,0000,13.00000,13.00000,12.40000,12.40000,1088000
08/05/2009,0000,12.40000,12.45000,11.90000,12.00000,943000
08/06/2009,0000,12.10000,12.15000,11.80000,11.85000,770000
08/10/2009,0000,11.65000,11.90000,11.10000,11.85000,690000
08/11/2009,0000,11.80000,12.10000,11.45000,12.00000,571000
08/12/2009,0000,11.80000,11.85000,11.70000,11.70000,334000
08/13/2009,0000,11.80000,12.10000,11.70000,11.95000,915000
08/14/2009,0000,11.85000,11.90000,11.55000,11.70000,1035000
08/17/2009,0000,11.55000,11.70000,11.55000,11.65000,592000
08/18/2009,0000,11.50000,11.55000,11.20000,11.25000,640000
08/19/2009,0000,11.35000,11.40000,10.80000,10.90000,1014000
08/20/2009,0000,10.90000,10.90000,10.60000,10.75000,714000
08/21/2009,0000,10.80000,10.95000,10.70000,10.75000,548000
08/24/2009,0000,10.80000,11.20000,10.80000,11.05000,434000
08/25/2009,0000,10.95000,11.00000,10.85000,10.90000,276000
08/26/2009,0000,10.90000,10.95000,10.70000,10.75000,580000
08/27/2009,0000,10.90000,11.20000,10.90000,11.00000,848000
08/28/2009,0000,11.05000,11.30000,11.05000,11.25000,813000
08/31/2009,0000,11.35000,11.50000,11.20000,11.25000,963000
09/01/2009,0000,11.00000,11.70000,11.00000,11.65000,1166000
09/02/2009,0000,11.60000,12.00000,11.50000,11.90000,1010000
09/03/2009,0000,12.70000,12.70000,12.70000,12.70000,1325000
09/04/2009,0000,13.55000,13.55000,13.55000,13.55000,1252000
09/07/2009,0000,14.45000,14.45000,14.40000,14.45000,9451000
09/08/2009,0000,14.70000,14.90000,14.40000,14.80000,10246000
09/09/2009,0000,14.80000,14.85000,14.50000,14.60000,2806000
09/10/2009,0000,15.00000,15.20000,14.40000,14.55000,3953000
09/11/2009,0000,14.60000,14.60000,14.35000,14.35000,1658000
09/14/2009,0000,14.40000,15.20000,14.40000,14.75000,5198000
09/15/2009,0000,14.85000,14.85000,14.60000,14.80000,1699000
09/16/2009,0000,15.00000,15.00000,14.75000,14.90000,1894000
09/17/2009,0000,15.00000,15.00000,14.70000,14.75000,1512000
09/18/2009,0000,14.70000,15.30000,14.60000,15.10000,2610000
09/21/2009,0000,15.15000,15.25000,14.85000,14.85000,1422000
09/22/2009,0000,14.90000,15.05000,14.80000,14.80000,919000
09/23/2009,0000,14.90000,15.10000,14.55000,14.70000,1671000
09/24/2009,0000,14.70000,14.80000,14.50000,14.70000,547000
09/25/2009,0000,14.70000,14.85000,14.65000,14.70000,719000
09/28/2009,0000,14.85000,14.85000,14.65000,14.80000,335000
09/29/2009,0000,14.90000,15.00000,14.80000,15.00000,2099000
09/30/2009,0000,15.00000,15.45000,14.95000,15.45000,2006000
10/01/2009,0000,15.75000,16.05000,15.55000,15.80000,2181000
10/02/2009,0000,15.70000,15.75000,15.10000,15.20000,1785000
10/05/2009,0000,15.35000,15.45000,15.00000,15.40000,887000
10/06/2009,0000,15.40000,16.45000,15.40000,16.45000,5771000
10/07/2009,0000,16.80000,16.85000,16.35000,16.65000,4938000
10/08/2009,0000,16.70000,16.75000,16.20000,16.25000,2809000
10/09/2009,0000,15.90000,16.60000,15.90000,16.45000,1768000
10/12/2009,0000,16.50000,17.25000,16.15000,17.10000,4046000
10/13/2009,0000,16.90000,17.50000,16.70000,17.15000,4684000
10/14/2009,0000,17.15000,17.50000,17.00000,17.35000,2827000
10/15/2009,0000,17.40000,17.80000,16.70000,16.70000,3315000
10/16/2009,0000,16.80000,17.85000,16.80000,17.85000,8944000
10/19/2009,0000,17.70000,17.80000,17.45000,17.65000,3480000
10/20/2009,0000,17.80000,17.80000,17.25000,17.45000,1823000
10/21/2009,0000,18.15000,18.50000,17.55000,17.70000,5559000
10/22/2009,0000,17.60000,17.80000,17.35000,17.60000,1768000
10/23/2009,0000,17.70000,17.80000,17.30000,17.55000,1586000
10/26/2009,0000,17.30000,17.95000,17.30000,17.40000,1468000
10/27/2009,0000,17.05000,17.80000,17.05000,17.45000,1727000
10/28/2009,0000,17.35000,17.45000,17.10000,17.30000,1888000
10/29/2009,0000,17.00000,17.10000,16.10000,16.55000,3978000
10/30/2009,0000,16.60000,16.80000,16.30000,16.80000,1900000
11/02/2009,0000,16.35000,16.70000,16.35000,16.70000,964000
11/03/2009,0000,16.80000,16.90000,16.50000,16.70000,469000
11/04/2009,0000,16.80000,17.25000,16.70000,17.05000,1519000
11/05/2009,0000,17.10000,17.15000,16.75000,16.80000,617000
11/06/2009,0000,17.10000,17.85000,16.80000,17.60000,3116000
11/09/2009,0000,18.00000,18.00000,17.60000,17.60000,2084000
11/10/2009,0000,17.70000,17.95000,17.55000,17.55000,1259000
11/11/2009,0000,17.60000,17.75000,17.40000,17.45000,1558000
11/12/2009,0000,17.55000,17.90000,17.55000,17.75000,2604000
11/13/2009,0000,17.55000,17.80000,17.45000,17.65000,880000
11/16/2009,0000,17.75000,17.80000,17.60000,17.60000,1118000
11/17/2009,0000,17.80000,17.80000,17.35000,17.35000,1431000
11/18/2009,0000,17.45000,17.55000,17.25000,17.50000,1166000
11/19/2009,0000,17.50000,17.65000,17.25000,17.50000,968000
11/20/2009,0000,17.50000,17.60000,17.25000,17.35000,864000
11/23/2009,0000,17.30000,17.50000,17.25000,17.30000,714000
11/24/2009,0000,17.30000,17.45000,17.30000,17.30000,402000
11/25/2009,0000,17.40000,17.65000,17.30000,17.65000,1630000
11/26/2009,0000,17.60000,17.60000,17.40000,17.45000,498000
11/27/2009,0000,17.10000,17.25000,16.90000,17.00000,1408000
11/30/2009,0000,17.20000,17.35000,17.10000,17.35000,752000
12/01/2009,0000,17.35000,17.55000,17.15000,17.45000,1301000
12/02/2009,0000,17.60000,17.60000,17.25000,17.35000,736000
12/03/2009,0000,17.40000,17.45000,17.15000,17.20000,697000
12/04/2009,0000,17.05000,17.30000,17.00000,17.30000,623000
12/07/2009,0000,17.30000,17.40000,17.25000,17.35000,769000
12/08/2009,0000,17.35000,17.35000,17.05000,17.30000,300000
12/09/2009,0000,17.20000,17.25000,17.05000,17.25000,723000
12/11/2009,0000,17.05000,17.35000,17.05000,17.35000,953000
12/14/2009,0000,17.35000,17.45000,17.10000,17.40000,1619000
12/15/2009,0000,17.50000,17.50000,17.05000,17.40000,764000
12/16/2009,0000,17.20000,17.25000,16.90000,16.95000,1466000
12/17/2009,0000,17.00000,17.10000,16.70000,16.90000,1644000
12/18/2009,0000,16.80000,16.90000,16.50000,16.90000,1122000
12/21/2009,0000,16.75000,17.05000,16.70000,17.00000,864000
12/22/2009,0000,17.00000,17.20000,16.90000,17.15000,1572000
12/23/2009,0000,17.15000,17.30000,17.05000,17.15000,1118000
12/25/2009,0000,17.40000,17.45000,17.10000,17.40000,1425000
12/28/2009,0000,17.40000,18.55000,17.35000,18.15000,4714000
12/29/2009,0000,18.20000,18.45000,17.80000,18.10000,2427700
