DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.00000,22.15000,21.65000,21.70000,1852000
04/03/2007,0000,21.65000,21.90000,21.60000,21.80000,1092000
04/04/2007,0000,21.70000,21.90000,21.35000,21.40000,3809000
04/09/2007,0000,21.50000,21.55000,21.15000,21.15000,1795000
04/10/2007,0000,21.15000,21.50000,21.05000,21.35000,1029000
04/11/2007,0000,21.45000,21.55000,21.10000,21.30000,1235000
04/12/2007,0000,21.30000,21.45000,21.15000,21.45000,1133000
04/13/2007,0000,21.50000,21.55000,21.20000,21.20000,1153000
04/16/2007,0000,21.90000,21.95000,21.40000,21.40000,1902000
04/17/2007,0000,21.50000,21.65000,21.15000,21.20000,1873000
04/18/2007,0000,21.30000,21.45000,21.10000,21.30000,964000
04/19/2007,0000,21.40000,21.40000,21.15000,21.15000,916000
04/20/2007,0000,21.15000,21.65000,21.15000,21.45000,2557000
04/23/2007,0000,21.70000,21.75000,21.40000,21.40000,1172000
04/24/2007,0000,21.50000,21.50000,21.30000,21.40000,688000
04/26/2007,0000,21.70000,22.15000,21.70000,21.80000,4361000
04/27/2007,0000,22.10000,22.30000,21.80000,21.85000,3163000
04/30/2007,0000,22.05000,22.35000,21.80000,22.10000,4840000
05/02/2007,0000,22.20000,22.40000,21.90000,22.20000,4018000
05/03/2007,0000,22.40000,22.50000,20.70000,21.50000,4901000
05/04/2007,0000,21.50000,21.65000,21.25000,21.45000,2357000
05/07/2007,0000,21.50000,21.60000,21.40000,21.50000,1252000
05/08/2007,0000,21.50000,21.60000,21.35000,21.35000,950000
05/09/2007,0000,21.35000,21.85000,21.35000,21.40000,1942000
05/10/2007,0000,21.60000,21.65000,21.45000,21.55000,930000
05/11/2007,0000,21.65000,21.75000,21.50000,21.55000,1197000
05/14/2007,0000,21.60000,21.90000,21.55000,21.60000,1775000
05/15/2007,0000,21.50000,21.60000,21.35000,21.35000,971000
05/16/2007,0000,21.30000,21.40000,21.25000,21.30000,903000
05/17/2007,0000,21.50000,21.50000,21.25000,21.30000,1097000
05/18/2007,0000,21.50000,21.50000,21.30000,21.30000,640000
05/21/2007,0000,21.40000,21.50000,21.30000,21.40000,854000
05/22/2007,0000,21.55000,21.60000,21.40000,21.45000,944000
05/23/2007,0000,21.50000,21.55000,21.40000,21.45000,1201000
05/24/2007,0000,21.45000,21.85000,21.45000,21.80000,2457000
05/25/2007,0000,21.80000,22.10000,21.60000,21.60000,3570000
05/28/2007,0000,21.65000,21.85000,21.60000,21.65000,1016000
05/29/2007,0000,21.65000,22.20000,21.65000,22.20000,2659000
05/30/2007,0000,22.45000,22.85000,22.30000,22.50000,10880000
05/31/2007,0000,22.70000,22.90000,22.40000,22.55000,4856000
06/04/2007,0000,22.50000,23.15000,22.35000,23.15000,4928000
06/05/2007,0000,23.15000,23.45000,22.80000,22.90000,8560000
06/06/2007,0000,22.90000,23.10000,22.40000,22.40000,4281000
06/07/2007,0000,22.35000,22.70000,22.30000,22.60000,1488000
06/08/2007,0000,22.55000,22.60000,22.35000,22.35000,1843000
06/11/2007,0000,22.40000,23.30000,22.40000,22.90000,7217000
06/12/2007,0000,23.00000,23.00000,22.60000,22.60000,2194000
06/13/2007,0000,22.60000,22.90000,22.45000,22.45000,2466000
06/14/2007,0000,22.65000,22.70000,22.40000,22.40000,1891000
06/15/2007,0000,22.50000,22.80000,22.45000,22.45000,2263000
06/20/2007,0000,22.75000,22.75000,22.35000,22.35000,1867000
06/21/2007,0000,22.35000,22.55000,22.30000,22.45000,1627000
06/22/2007,0000,22.55000,23.25000,22.55000,22.90000,7300000
06/25/2007,0000,23.10000,23.40000,22.90000,23.15000,5088000
06/26/2007,0000,23.30000,23.50000,22.70000,22.75000,3050000
06/27/2007,0000,22.85000,22.95000,22.70000,22.75000,1364000
06/28/2007,0000,22.85000,23.05000,22.75000,22.75000,2063000
06/29/2007,0000,22.85000,23.00000,22.75000,22.75000,1827000
07/02/2007,0000,22.95000,23.20000,22.85000,23.10000,2246000
07/03/2007,0000,24.20000,24.70000,23.75000,24.70000,12692000
07/04/2007,0000,26.40000,26.40000,26.40000,26.40000,10729000
07/05/2007,0000,28.20000,28.20000,27.10000,27.25000,27706000
07/06/2007,0000,27.35000,29.00000,27.35000,28.00000,18577000
07/09/2007,0000,28.20000,28.80000,27.50000,28.00000,13309000
07/10/2007,0000,28.20000,28.45000,27.55000,27.90000,8133000
07/11/2007,0000,27.60000,28.10000,27.40000,27.60000,7059000
07/12/2007,0000,28.00000,28.70000,27.75000,27.80000,9523000
07/13/2007,0000,28.25000,28.25000,27.10000,27.10000,10093000
07/16/2007,0000,27.25000,27.40000,26.50000,26.50000,6513000
07/17/2007,0000,26.60000,27.00000,26.60000,26.80000,3382000
07/18/2007,0000,27.00000,27.35000,26.60000,26.65000,4915000
07/19/2007,0000,26.70000,27.30000,26.65000,27.20000,4532000
07/20/2007,0000,27.50000,27.95000,27.10000,27.70000,5398000
07/23/2007,0000,28.05000,28.50000,27.80000,28.20000,7891000
07/24/2007,0000,28.50000,28.50000,27.70000,27.85000,8145000
07/25/2007,0000,27.90000,29.75000,27.90000,29.75000,22206000
07/26/2007,0000,28.60000,28.60000,27.10000,27.30000,22891000
07/27/2007,0000,26.50000,27.75000,26.00000,26.90000,6860000
07/31/2007,0000,26.60000,27.20000,26.40000,26.40000,4723000
08/01/2007,0000,26.50000,26.85000,25.20000,25.30000,4716000
08/02/2007,0000,25.60000,25.80000,23.55000,24.30000,3694000
08/03/2007,0000,24.70000,24.85000,24.25000,24.65000,2278000
08/06/2007,0000,24.30000,24.40000,23.80000,24.00000,1823000
08/07/2007,0000,24.30000,24.45000,23.80000,23.95000,1894000
08/08/2007,0000,24.05000,24.75000,24.05000,24.75000,2686000
08/09/2007,0000,25.50000,25.75000,24.90000,25.00000,3189000
08/10/2007,0000,23.80000,24.65000,23.80000,24.60000,1858000
08/13/2007,0000,25.00000,25.90000,24.90000,25.65000,4754000
08/14/2007,0000,27.40000,27.40000,27.10000,27.40000,8220000
08/15/2007,0000,27.80000,28.25000,26.10000,26.30000,23315000
08/16/2007,0000,26.30000,27.10000,24.60000,24.80000,12134000
08/17/2007,0000,26.00000,26.00000,23.10000,24.05000,7944000
08/20/2007,0000,25.60000,25.70000,25.20000,25.70000,4569000
08/21/2007,0000,25.90000,27.30000,25.90000,26.80000,12906000
08/22/2007,0000,26.80000,27.40000,26.20000,26.40000,7081000
08/23/2007,0000,26.95000,27.35000,26.20000,26.30000,9043000
08/24/2007,0000,26.25000,26.90000,26.25000,26.35000,5400000
08/27/2007,0000,26.80000,27.40000,26.70000,26.75000,9321000
08/28/2007,0000,27.10000,27.85000,27.00000,27.10000,11276000
08/29/2007,0000,26.30000,27.10000,26.30000,26.70000,4408000
08/30/2007,0000,26.90000,27.10000,25.55000,26.00000,8643000
08/31/2007,0000,26.20000,26.70000,26.05000,26.30000,4421000
09/03/2007,0000,26.50000,26.70000,26.15000,26.15000,3548000
09/04/2007,0000,26.50000,27.05000,26.05000,26.50000,7186000
09/05/2007,0000,26.80000,26.90000,26.00000,26.00000,4137000
09/06/2007,0000,25.80000,26.25000,25.80000,25.80000,2223000
09/07/2007,0000,26.00000,26.20000,25.80000,25.90000,1981000
09/10/2007,0000,25.75000,26.40000,25.50000,26.15000,2838000
09/11/2007,0000,26.50000,27.30000,26.50000,27.00000,9575000
09/12/2007,0000,27.20000,27.45000,26.50000,26.50000,6608000
09/13/2007,0000,26.80000,27.60000,26.25000,27.30000,13552000
09/14/2007,0000,27.60000,27.95000,27.05000,27.05000,12409000
09/17/2007,0000,27.10000,27.30000,26.50000,26.50000,4356000
09/19/2007,0000,27.00000,27.00000,25.95000,25.95000,3732000
09/20/2007,0000,26.10000,26.30000,24.85000,24.85000,4907000
09/21/2007,0000,25.00000,25.50000,24.85000,25.50000,2712000
09/26/2007,0000,25.70000,26.00000,25.20000,25.30000,2617000
09/27/2007,0000,25.50000,25.80000,25.40000,25.70000,2785000
09/28/2007,0000,25.85000,25.85000,25.35000,25.40000,2517000
10/01/2007,0000,25.80000,26.40000,25.70000,26.30000,5983000
10/02/2007,0000,26.50000,26.70000,25.90000,25.95000,5316000
10/03/2007,0000,26.30000,26.35000,25.70000,25.75000,2493000
10/04/2007,0000,25.80000,26.15000,25.80000,26.00000,1937000
10/05/2007,0000,26.15000,26.20000,25.85000,25.85000,1329000
10/08/2007,0000,26.00000,26.15000,25.50000,25.50000,1432000
10/09/2007,0000,25.25000,25.60000,24.80000,24.95000,2625000
10/11/2007,0000,25.85000,26.00000,25.60000,25.70000,3424000
10/12/2007,0000,25.90000,26.25000,25.55000,25.55000,4271000
10/15/2007,0000,25.65000,26.00000,25.50000,25.60000,2131000
10/16/2007,0000,25.60000,25.75000,25.10000,25.10000,2240000
10/17/2007,0000,25.10000,25.45000,25.00000,25.05000,1385000
10/18/2007,0000,25.20000,25.80000,25.15000,25.75000,1928000
10/19/2007,0000,25.75000,25.75000,25.35000,25.50000,1164000
10/22/2007,0000,24.90000,25.00000,24.60000,24.85000,1950000
10/23/2007,0000,24.90000,25.50000,24.90000,25.20000,3963000
10/24/2007,0000,25.40000,25.50000,24.65000,24.65000,1821000
10/25/2007,0000,24.80000,25.05000,24.70000,24.75000,1421000
10/26/2007,0000,24.70000,24.95000,24.60000,24.60000,1151000
10/29/2007,0000,24.80000,25.10000,24.75000,24.95000,1787000
10/30/2007,0000,25.00000,25.10000,24.45000,24.50000,1361000
10/31/2007,0000,24.60000,24.90000,24.55000,24.80000,1414000
11/01/2007,0000,25.00000,25.05000,24.20000,24.20000,1529000
11/02/2007,0000,23.80000,24.00000,23.05000,23.20000,2552000
11/05/2007,0000,23.30000,23.50000,22.80000,23.15000,1309000
11/06/2007,0000,23.50000,23.60000,23.20000,23.30000,1371000
11/07/2007,0000,23.50000,23.65000,23.20000,23.30000,757000
11/08/2007,0000,22.60000,22.75000,21.70000,21.75000,2421000
11/09/2007,0000,21.75000,22.00000,21.20000,21.55000,1306000
11/12/2007,0000,21.10000,21.30000,20.50000,20.55000,1396000
11/13/2007,0000,20.60000,21.10000,20.40000,21.10000,1570000
11/14/2007,0000,21.80000,22.05000,21.50000,22.00000,1501000
11/15/2007,0000,22.00000,22.00000,21.50000,21.70000,758000
11/16/2007,0000,21.50000,21.55000,20.95000,21.35000,747000
11/19/2007,0000,21.80000,21.85000,21.10000,21.10000,1007000
11/20/2007,0000,20.70000,21.30000,20.60000,21.30000,951000
11/21/2007,0000,21.30000,21.50000,21.10000,21.15000,705000
11/22/2007,0000,21.05000,21.50000,21.05000,21.30000,669000
11/23/2007,0000,21.50000,21.55000,21.05000,21.10000,792000
11/26/2007,0000,21.50000,21.50000,21.10000,21.35000,445000
11/27/2007,0000,20.90000,21.00000,20.30000,20.50000,661000
11/28/2007,0000,20.80000,20.95000,20.50000,20.50000,594000
11/29/2007,0000,21.00000,21.00000,20.60000,20.70000,611000
11/30/2007,0000,20.90000,21.05000,20.70000,21.05000,526000
12/03/2007,0000,21.10000,21.10000,20.75000,20.85000,489000
12/04/2007,0000,20.80000,21.10000,20.70000,21.10000,545000
12/05/2007,0000,21.00000,21.50000,20.90000,21.50000,970000
12/06/2007,0000,21.80000,21.80000,21.10000,21.10000,667000
12/07/2007,0000,21.30000,21.30000,21.10000,21.10000,419000
12/10/2007,0000,21.60000,21.60000,21.10000,21.10000,702000
12/11/2007,0000,21.35000,21.35000,20.95000,21.00000,490000
12/12/2007,0000,20.20000,20.80000,20.20000,20.75000,427000
12/13/2007,0000,20.70000,20.90000,20.15000,20.20000,827000
12/14/2007,0000,20.10000,20.20000,18.90000,19.35000,1678000
12/17/2007,0000,19.10000,19.30000,18.00000,18.10000,1878000
12/18/2007,0000,17.50000,17.85000,17.05000,17.45000,2001000
12/19/2007,0000,17.80000,18.35000,17.70000,18.20000,1370000
12/20/2007,0000,18.40000,18.60000,17.40000,17.70000,1069000
12/21/2007,0000,17.70000,17.85000,17.30000,17.75000,1286000
12/24/2007,0000,18.20000,18.25000,17.95000,18.25000,748000
12/25/2007,0000,18.45000,18.50000,18.20000,18.40000,886000
12/26/2007,0000,18.40000,18.60000,18.35000,18.60000,1010000
12/27/2007,0000,18.60000,19.00000,18.60000,18.90000,871000
12/28/2007,0000,18.75000,19.15000,18.75000,19.10000,847000
12/31/2007,0000,19.20000,19.50000,19.10000,19.30000,570000
01/02/2008,0000,19.40000,19.45000,19.10000,19.25000,647000
01/03/2008,0000,18.80000,19.05000,18.75000,19.05000,638000
01/04/2008,0000,18.95000,19.15000,18.85000,19.10000,292000
01/07/2008,0000,18.60000,18.70000,18.30000,18.40000,619000
01/08/2008,0000,18.40000,18.60000,18.30000,18.45000,526000
01/09/2008,0000,18.00000,18.45000,17.75000,18.45000,500000
01/10/2008,0000,18.50000,18.50000,18.20000,18.45000,641000
01/11/2008,0000,18.50000,18.55000,18.30000,18.45000,371000
01/14/2008,0000,18.70000,18.70000,18.35000,18.40000,392000
01/15/2008,0000,18.40000,19.15000,18.40000,18.90000,1353000
01/16/2008,0000,18.50000,18.80000,18.40000,18.40000,476000
01/17/2008,0000,18.60000,18.65000,18.30000,18.40000,418000
01/18/2008,0000,18.20000,18.50000,18.00000,18.50000,1039000
01/21/2008,0000,18.80000,19.10000,18.60000,18.75000,775000
01/22/2008,0000,18.10000,18.50000,17.45000,17.45000,1311000
01/23/2008,0000,17.50000,17.80000,17.00000,17.00000,967000
01/24/2008,0000,17.20000,17.60000,16.90000,17.30000,1347000
01/25/2008,0000,17.30000,18.00000,17.30000,17.95000,740000
01/28/2008,0000,17.80000,17.80000,17.20000,17.20000,498000
01/29/2008,0000,17.35000,17.50000,17.15000,17.45000,338000
01/30/2008,0000,17.50000,17.70000,17.30000,17.45000,265000
01/31/2008,0000,17.60000,17.60000,17.15000,17.40000,377000
02/01/2008,0000,17.50000,17.75000,17.40000,17.75000,467000
02/12/2008,0000,17.65000,17.65000,17.30000,17.60000,240000
02/13/2008,0000,17.60000,17.65000,17.30000,17.60000,350000
02/14/2008,0000,17.60000,18.00000,17.60000,18.00000,556000
02/15/2008,0000,17.90000,18.00000,17.75000,17.95000,268000
02/18/2008,0000,18.05000,18.30000,17.95000,18.30000,619000
02/19/2008,0000,18.30000,18.40000,18.05000,18.35000,439000
02/20/2008,0000,18.35000,18.40000,18.15000,18.35000,473000
02/21/2008,0000,18.40000,18.65000,18.35000,18.50000,614000
02/22/2008,0000,18.40000,18.45000,18.20000,18.30000,428000
02/25/2008,0000,18.60000,18.70000,18.55000,18.65000,902000
02/26/2008,0000,18.80000,18.95000,18.60000,18.60000,1258000
02/27/2008,0000,18.70000,18.95000,18.60000,18.70000,988000
02/29/2008,0000,18.70000,18.95000,18.60000,18.95000,683000
03/03/2008,0000,18.70000,18.80000,18.50000,18.60000,469000
03/04/2008,0000,18.60000,18.95000,18.60000,18.95000,645000
03/05/2008,0000,19.00000,19.30000,18.85000,19.30000,822000
03/06/2008,0000,19.40000,19.70000,19.30000,19.50000,854000
03/07/2008,0000,19.40000,19.50000,19.15000,19.20000,565000
03/10/2008,0000,19.50000,19.50000,18.80000,18.80000,382000
03/11/2008,0000,19.20000,19.70000,19.00000,19.20000,1916000
03/12/2008,0000,19.70000,19.70000,19.30000,19.35000,1244000
03/13/2008,0000,19.40000,19.50000,18.90000,18.95000,608000
03/14/2008,0000,19.00000,19.10000,18.70000,18.75000,369000
03/18/2008,0000,18.20000,18.45000,18.20000,18.35000,309000
03/19/2008,0000,18.70000,18.85000,18.40000,18.50000,488000
03/20/2008,0000,18.35000,18.60000,18.20000,18.55000,342000
03/21/2008,0000,18.70000,18.90000,18.60000,18.90000,534000
03/25/2008,0000,19.60000,19.70000,19.30000,19.45000,1073000
03/26/2008,0000,19.60000,19.60000,19.25000,19.40000,740000
03/27/2008,0000,19.35000,19.35000,19.10000,19.25000,571000
03/28/2008,0000,19.25000,19.40000,19.10000,19.40000,526000
03/31/2008,0000,19.60000,20.60000,19.60000,20.55000,3780000
04/01/2008,0000,20.80000,20.90000,20.20000,20.20000,1693000
04/02/2008,0000,20.50000,20.60000,20.20000,20.25000,1166000
04/03/2008,0000,20.30000,21.30000,20.30000,20.90000,1841000
04/07/2008,0000,21.00000,21.35000,21.00000,21.25000,1352000
04/08/2008,0000,21.20000,21.20000,20.70000,20.95000,706000
04/09/2008,0000,20.85000,21.00000,20.50000,20.60000,974000
04/10/2008,0000,20.60000,20.75000,20.45000,20.55000,1088000
04/11/2008,0000,20.70000,20.80000,20.35000,20.50000,1336000
04/14/2008,0000,20.40000,20.40000,20.15000,20.35000,659000
04/15/2008,0000,20.35000,20.50000,20.30000,20.40000,618000
04/16/2008,0000,20.50000,20.60000,20.40000,20.40000,899000
04/17/2008,0000,20.60000,20.85000,20.50000,20.50000,1070000
04/18/2008,0000,20.50000,20.75000,20.40000,20.50000,506000
04/21/2008,0000,20.75000,21.00000,20.65000,20.80000,938000
04/22/2008,0000,20.90000,20.90000,20.60000,20.80000,971000
04/23/2008,0000,20.80000,20.85000,20.60000,20.65000,737000
04/24/2008,0000,20.80000,20.80000,20.45000,20.55000,803000
04/25/2008,0000,20.60000,20.70000,20.40000,20.45000,598000
04/28/2008,0000,20.50000,20.50000,20.25000,20.30000,595000
04/29/2008,0000,20.30000,20.35000,20.20000,20.20000,770000
04/30/2008,0000,20.20000,20.55000,20.20000,20.40000,608000
05/02/2008,0000,20.55000,20.60000,20.30000,20.30000,531000
05/05/2008,0000,20.60000,20.60000,20.30000,20.35000,633000
05/06/2008,0000,20.40000,20.45000,20.30000,20.35000,419000
05/07/2008,0000,20.40000,20.50000,20.30000,20.30000,416000
05/08/2008,0000,20.30000,20.30000,19.95000,20.20000,923000
05/09/2008,0000,20.45000,20.45000,20.30000,20.30000,589000
05/12/2008,0000,20.30000,20.40000,20.05000,20.05000,327000
05/13/2008,0000,20.10000,20.20000,20.05000,20.05000,412000
05/14/2008,0000,20.45000,21.15000,20.45000,20.85000,2494000
05/15/2008,0000,20.90000,21.00000,20.70000,20.80000,935000
05/16/2008,0000,20.80000,20.90000,20.70000,20.80000,767000
05/19/2008,0000,20.80000,20.80000,20.35000,20.50000,1246000
05/20/2008,0000,20.50000,20.60000,20.30000,20.35000,870000
05/21/2008,0000,20.20000,20.45000,20.20000,20.40000,585000
05/22/2008,0000,20.50000,20.50000,20.25000,20.45000,548000
05/23/2008,0000,20.45000,20.65000,20.05000,20.10000,724000
05/26/2008,0000,20.00000,20.00000,19.65000,19.70000,651000
05/27/2008,0000,19.55000,19.70000,19.50000,19.70000,533000
05/28/2008,0000,19.90000,19.90000,19.50000,19.50000,552000
05/29/2008,0000,19.60000,19.75000,19.30000,19.50000,614000
05/30/2008,0000,19.85000,19.85000,19.20000,19.30000,481000
06/02/2008,0000,19.35000,19.50000,19.35000,19.45000,228000
06/03/2008,0000,19.45000,19.50000,19.20000,19.45000,243000
06/04/2008,0000,19.30000,19.60000,19.20000,19.50000,257000
06/05/2008,0000,19.50000,19.55000,19.20000,19.50000,348000
06/06/2008,0000,19.60000,19.60000,19.50000,19.50000,327000
06/10/2008,0000,19.20000,19.20000,18.90000,18.95000,382000
06/11/2008,0000,18.95000,19.00000,18.50000,18.50000,437000
06/12/2008,0000,18.00000,18.20000,17.25000,17.80000,810000
06/13/2008,0000,17.30000,17.80000,17.30000,17.70000,607000
06/16/2008,0000,17.70000,17.95000,17.70000,17.70000,320000
06/17/2008,0000,17.70000,17.95000,17.60000,17.90000,191000
06/18/2008,0000,17.50000,18.20000,17.50000,18.00000,243000
06/19/2008,0000,17.65000,17.95000,17.50000,17.80000,205000
06/20/2008,0000,17.90000,18.00000,17.50000,17.85000,245000
06/23/2008,0000,17.60000,17.60000,17.30000,17.50000,507000
06/24/2008,0000,17.40000,17.50000,17.30000,17.35000,401000
06/25/2008,0000,17.20000,17.40000,17.15000,17.35000,330000
06/26/2008,0000,17.35000,17.50000,17.30000,17.35000,324000
06/27/2008,0000,16.30000,16.85000,16.30000,16.50000,603000
06/30/2008,0000,16.50000,16.80000,16.05000,16.30000,388000
07/01/2008,0000,15.20000,16.10000,15.20000,15.75000,875000
07/02/2008,0000,15.50000,16.05000,15.50000,15.90000,577000
07/03/2008,0000,15.55000,16.20000,15.50000,16.20000,535000
07/04/2008,0000,16.20000,16.35000,16.00000,16.25000,521000
07/07/2008,0000,15.90000,16.35000,15.90000,16.20000,218000
07/08/2008,0000,16.25000,16.30000,15.70000,15.80000,458000
07/09/2008,0000,16.00000,16.25000,15.95000,15.95000,372000
07/10/2008,0000,15.70000,16.05000,15.70000,15.70000,314000
07/11/2008,0000,15.70000,16.05000,15.70000,16.05000,343000
07/14/2008,0000,15.90000,16.05000,15.80000,16.05000,232000
07/15/2008,0000,16.00000,16.00000,15.50000,15.55000,584000
07/16/2008,0000,15.40000,15.65000,15.20000,15.40000,409000
07/17/2008,0000,15.50000,15.95000,15.50000,15.70000,392000
07/18/2008,0000,15.70000,15.80000,14.80000,15.00000,739000
07/21/2008,0000,15.00000,16.05000,14.90000,15.35000,1250000
07/22/2008,0000,15.40000,15.80000,15.40000,15.75000,868000
07/23/2008,0000,15.80000,16.45000,15.80000,16.30000,1008000
07/24/2008,0000,16.50000,16.95000,16.30000,16.90000,2307000
07/25/2008,0000,16.70000,17.35000,16.55000,17.30000,2682000
07/29/2008,0000,15.00000,15.00000,14.60000,14.80000,2338000
07/30/2008,0000,15.00000,15.10000,14.50000,14.65000,1178000
07/31/2008,0000,14.90000,14.95000,14.15000,14.55000,1158000
08/01/2008,0000,14.05000,14.25000,14.00000,14.10000,669000
08/04/2008,0000,13.60000,14.05000,13.60000,13.85000,717000
08/05/2008,0000,13.70000,14.25000,13.70000,14.20000,728000
08/06/2008,0000,14.25000,14.45000,14.05000,14.45000,536000
08/07/2008,0000,14.40000,14.55000,14.20000,14.30000,513000
08/08/2008,0000,14.30000,14.65000,14.25000,14.50000,489000
08/11/2008,0000,14.60000,14.90000,14.55000,14.85000,258000
08/12/2008,0000,14.90000,14.95000,14.70000,14.75000,628000
08/13/2008,0000,14.75000,14.85000,14.65000,14.75000,416000
08/14/2008,0000,14.65000,14.90000,14.65000,14.80000,423000
08/15/2008,0000,14.85000,14.90000,14.50000,14.50000,372000
08/18/2008,0000,14.50000,14.55000,14.15000,14.40000,639000
08/19/2008,0000,14.15000,14.20000,13.95000,14.20000,564000
08/20/2008,0000,14.05000,14.20000,13.80000,14.10000,226000
08/21/2008,0000,13.90000,14.10000,13.90000,14.00000,334000
08/22/2008,0000,13.90000,14.00000,13.75000,13.95000,509000
08/25/2008,0000,14.10000,14.15000,13.80000,14.05000,233000
08/26/2008,0000,14.00000,14.05000,13.90000,14.00000,125000
08/27/2008,0000,14.00000,14.35000,14.00000,14.10000,439000
08/28/2008,0000,14.20000,14.45000,14.20000,14.40000,616000
08/29/2008,0000,14.60000,14.60000,14.35000,14.35000,278000
09/01/2008,0000,14.30000,14.30000,13.90000,13.95000,246000
09/02/2008,0000,13.70000,14.00000,13.60000,14.00000,456000
09/03/2008,0000,13.90000,13.95000,13.05000,13.05000,537000
09/04/2008,0000,13.00000,13.25000,12.60000,12.95000,1054000
09/05/2008,0000,12.25000,12.60000,12.10000,12.25000,692000
09/08/2008,0000,12.25000,13.10000,12.25000,13.10000,771000
09/09/2008,0000,13.10000,13.10000,12.45000,12.70000,361000
09/10/2008,0000,12.50000,12.90000,12.50000,12.85000,213000
09/11/2008,0000,12.85000,12.85000,12.40000,12.85000,383000
09/12/2008,0000,12.85000,13.30000,12.45000,13.30000,733000
09/15/2008,0000,12.80000,13.00000,12.50000,12.85000,483000
09/16/2008,0000,12.00000,12.55000,12.00000,12.55000,704000
09/17/2008,0000,11.70000,12.30000,11.70000,11.70000,1227000
09/18/2008,0000,10.90000,11.00000,10.90000,10.90000,836000
09/19/2008,0000,10.90000,11.50000,10.90000,11.20000,977000
09/22/2008,0000,11.45000,11.50000,11.25000,11.50000,503000
09/23/2008,0000,11.45000,11.55000,11.20000,11.55000,391000
09/24/2008,0000,11.60000,11.75000,11.20000,11.75000,477000
09/25/2008,0000,11.65000,11.80000,11.50000,11.65000,230000
09/26/2008,0000,11.85000,11.85000,11.20000,11.35000,533000
09/30/2008,0000,10.60000,12.00000,10.60000,12.00000,702000
10/01/2008,0000,12.20000,12.20000,11.60000,11.80000,310000
10/02/2008,0000,11.80000,12.10000,11.50000,11.50000,718000
10/03/2008,0000,11.00000,11.50000,11.00000,11.50000,250000
10/06/2008,0000,11.50000,11.50000,11.10000,11.10000,118000
10/07/2008,0000,10.70000,11.30000,10.60000,11.05000,220000
10/08/2008,0000,10.80000,10.80000,10.30000,10.40000,446000
10/09/2008,0000,10.40000,10.40000,9.68000,10.00000,575000
10/13/2008,0000,9.65000,9.65000,9.65000,9.65000,93000
10/14/2008,0000,9.71000,10.25000,9.71000,10.15000,770000
10/15/2008,0000,10.00000,10.00000,9.80000,9.81000,439000
10/16/2008,0000,9.47000,9.79000,9.47000,9.79000,321000
10/17/2008,0000,9.79000,9.79000,9.45000,9.46000,304000
10/20/2008,0000,9.15000,9.22000,9.13000,9.22000,370000
10/21/2008,0000,9.30000,9.41000,9.22000,9.30000,276000
10/22/2008,0000,9.00000,9.38000,9.00000,9.20000,325000
10/23/2008,0000,8.89000,9.00000,8.88000,8.90000,365000
10/24/2008,0000,8.90000,8.90000,8.59000,8.59000,326000
10/27/2008,0000,7.99000,7.99000,7.99000,7.99000,159000
10/28/2008,0000,7.44000,8.50000,7.44000,8.50000,1225000
10/29/2008,0000,8.60000,8.77000,8.18000,8.40000,441000
10/30/2008,0000,8.40000,8.97000,8.40000,8.97000,589000
10/31/2008,0000,8.90000,9.24000,8.83000,9.24000,512000
11/03/2008,0000,9.10000,9.20000,8.91000,9.05000,952000
11/04/2008,0000,9.05000,9.09000,8.80000,8.90000,447000
11/05/2008,0000,8.90000,9.00000,8.80000,8.90000,515000
11/06/2008,0000,8.60000,8.60000,8.30000,8.32000,317000
11/07/2008,0000,8.03000,8.49000,8.00000,8.49000,504000
11/10/2008,0000,8.49000,8.49000,8.21000,8.40000,210000
11/11/2008,0000,8.22000,8.22000,8.00000,8.14000,183000
11/12/2008,0000,8.00000,8.17000,8.00000,8.16000,125000
11/13/2008,0000,7.70000,8.01000,7.65000,7.65000,292000
11/14/2008,0000,7.70000,7.88000,7.54000,7.77000,148000
11/17/2008,0000,7.69000,7.80000,7.30000,7.71000,198000
11/18/2008,0000,7.71000,7.71000,7.18000,7.35000,481000
11/19/2008,0000,7.20000,7.37000,6.84000,6.85000,1160000
11/20/2008,0000,6.55000,6.74000,6.40000,6.58000,850000
11/21/2008,0000,6.20000,6.58000,6.20000,6.54000,729000
11/24/2008,0000,6.64000,6.90000,6.57000,6.83000,603000
11/25/2008,0000,7.25000,7.30000,7.06000,7.10000,401000
11/26/2008,0000,7.10000,7.15000,6.92000,7.05000,162000
11/27/2008,0000,7.14000,7.41000,7.14000,7.36000,673000
11/28/2008,0000,7.41000,7.48000,7.27000,7.38000,216000
12/01/2008,0000,7.42000,7.61000,7.39000,7.60000,532000
12/02/2008,0000,7.35000,7.35000,7.13000,7.24000,237000
12/03/2008,0000,7.24000,7.27000,7.16000,7.16000,197000
12/04/2008,0000,7.21000,7.40000,7.21000,7.25000,448000
12/05/2008,0000,7.26000,7.26000,7.15000,7.25000,48000
12/08/2008,0000,7.25000,7.49000,7.25000,7.45000,314000
12/09/2008,0000,7.50000,7.55000,7.45000,7.47000,345000
12/10/2008,0000,7.47000,7.90000,7.47000,7.90000,469000
12/11/2008,0000,7.80000,7.80000,7.62000,7.68000,1010000
12/12/2008,0000,7.50000,7.60000,7.18000,7.23000,673000
12/15/2008,0000,7.40000,7.48000,7.35000,7.36000,337000
12/16/2008,0000,7.36000,7.36000,7.18000,7.29000,168000
12/17/2008,0000,7.29000,7.45000,7.28000,7.30000,770000
12/18/2008,0000,7.40000,7.48000,7.33000,7.45000,786000
12/19/2008,0000,7.33000,7.45000,7.18000,7.32000,733000
12/22/2008,0000,7.30000,7.35000,7.12000,7.22000,472000
12/23/2008,0000,7.22000,7.22000,6.93000,6.94000,406000
12/24/2008,0000,6.80000,7.07000,6.80000,7.04000,584000
12/25/2008,0000,7.04000,7.10000,6.90000,7.01000,102000
12/26/2008,0000,7.00000,7.10000,7.00000,7.01000,165000
12/29/2008,0000,6.90000,7.01000,6.86000,7.01000,333000
12/30/2008,0000,7.01000,7.50000,6.96000,7.41000,3548000
12/31/2008,0000,7.59000,7.59000,7.26000,7.28000,430000
01/05/2009,0000,7.47000,7.51000,7.30000,7.30000,578000
01/06/2009,0000,7.32000,7.42000,7.21000,7.38000,309000
01/07/2009,0000,7.49000,7.62000,7.43000,7.54000,797000
01/08/2009,0000,7.30000,7.40000,7.05000,7.20000,419000
01/09/2009,0000,7.15000,7.23000,7.10000,7.20000,125000
01/12/2009,0000,7.24000,7.25000,7.15000,7.20000,36000
01/13/2009,0000,7.20000,7.24000,7.15000,7.22000,66000
01/14/2009,0000,7.22000,7.37000,7.20000,7.25000,275000
01/15/2009,0000,7.15000,7.15000,7.01000,7.01000,170000
01/16/2009,0000,7.10000,7.10000,7.01000,7.04000,144000
01/19/2009,0000,7.10000,7.22000,7.10000,7.11000,164000
01/20/2009,0000,7.00000,7.10000,6.97000,7.10000,239000
01/21/2009,0000,7.00000,7.11000,7.00000,7.11000,207000
02/02/2009,0000,6.97000,7.03000,6.97000,7.00000,137000
02/03/2009,0000,7.00000,7.18000,7.00000,7.14000,562000
02/04/2009,0000,7.18000,7.22000,7.05000,7.14000,225000
02/05/2009,0000,7.13000,7.13000,7.06000,7.06000,66000
02/06/2009,0000,7.10000,7.20000,7.10000,7.18000,306000
02/09/2009,0000,7.22000,7.22000,7.12000,7.14000,157000
02/10/2009,0000,7.13000,7.19000,7.01000,7.19000,185000
02/11/2009,0000,7.02000,7.20000,7.02000,7.20000,259000
02/12/2009,0000,7.20000,7.42000,7.20000,7.28000,318000
02/13/2009,0000,7.20000,7.39000,7.20000,7.37000,262000
02/16/2009,0000,7.37000,7.52000,7.35000,7.45000,445000
02/17/2009,0000,7.50000,7.50000,7.30000,7.35000,247000
02/18/2009,0000,7.26000,7.40000,7.22000,7.35000,243000
02/19/2009,0000,7.24000,7.35000,7.17000,7.25000,193000
02/20/2009,0000,7.20000,7.25000,7.15000,7.22000,212000
02/23/2009,0000,7.18000,7.28000,7.14000,7.28000,117000
02/24/2009,0000,7.15000,7.40000,7.15000,7.40000,185000
02/25/2009,0000,7.49000,7.91000,7.46000,7.91000,3000000
02/26/2009,0000,8.10000,8.10000,7.75000,7.88000,1761000
02/27/2009,0000,7.85000,7.97000,7.72000,7.88000,1016000
03/02/2009,0000,7.80000,8.00000,7.73000,7.78000,911000
03/03/2009,0000,7.70000,7.72000,7.50000,7.71000,368000
03/04/2009,0000,7.75000,8.24000,7.75000,8.24000,1743000
03/05/2009,0000,8.46000,8.50000,8.18000,8.20000,1867000
03/06/2009,0000,8.18000,8.30000,8.09000,8.26000,577000
03/09/2009,0000,8.36000,8.61000,8.22000,8.61000,1195000
03/10/2009,0000,8.61000,9.05000,8.56000,8.90000,1805000
03/11/2009,0000,9.10000,9.10000,8.86000,8.89000,1498000
03/12/2009,0000,8.90000,9.00000,8.80000,8.82000,687000
03/13/2009,0000,8.89000,9.15000,8.89000,9.04000,1488000
03/16/2009,0000,9.20000,9.20000,8.94000,9.00000,1084000
03/17/2009,0000,9.00000,9.05000,8.90000,8.90000,641000
03/18/2009,0000,9.00000,9.06000,8.93000,9.00000,585000
03/19/2009,0000,9.00000,9.20000,9.00000,9.05000,1183000
03/20/2009,0000,9.00000,9.05000,8.91000,8.92000,498000
03/23/2009,0000,9.30000,9.54000,9.22000,9.54000,1280000
03/24/2009,0000,10.10000,10.20000,9.80000,9.95000,2439000
03/25/2009,0000,10.00000,10.60000,9.99000,10.60000,3493000
03/26/2009,0000,10.75000,10.90000,10.60000,10.80000,2188000
03/27/2009,0000,11.00000,11.10000,10.80000,11.00000,1876000
03/30/2009,0000,10.95000,10.95000,10.30000,10.35000,1069000
03/31/2009,0000,10.15000,10.35000,9.70000,10.00000,1236000
04/01/2009,0000,10.55000,10.70000,10.20000,10.70000,895000
04/02/2009,0000,11.25000,11.25000,10.75000,10.90000,1299000
04/03/2009,0000,11.10000,11.15000,10.90000,11.00000,1276000
04/06/2009,0000,11.10000,11.30000,11.00000,11.20000,1374000
04/07/2009,0000,11.20000,11.30000,11.00000,11.15000,498000
04/08/2009,0000,11.15000,11.65000,11.00000,11.25000,1228000
04/09/2009,0000,11.60000,12.00000,11.50000,12.00000,1400000
04/10/2009,0000,12.45000,12.75000,12.30000,12.70000,2591000
04/13/2009,0000,12.80000,13.20000,12.50000,13.10000,1625000
04/14/2009,0000,13.00000,13.20000,12.80000,12.95000,1197000
04/15/2009,0000,12.90000,13.00000,12.60000,12.75000,2033000
04/16/2009,0000,12.80000,13.25000,12.80000,13.00000,1405000
04/17/2009,0000,13.00000,13.75000,12.20000,12.90000,2832000
04/20/2009,0000,12.75000,12.80000,12.20000,12.60000,710000
04/21/2009,0000,12.30000,13.00000,12.25000,13.00000,991000
04/22/2009,0000,13.25000,13.30000,12.85000,13.05000,1010000
04/23/2009,0000,13.15000,13.35000,12.95000,13.15000,1159000
04/24/2009,0000,13.25000,13.75000,13.25000,13.40000,1473000
04/27/2009,0000,13.40000,13.70000,12.80000,12.90000,1320000
04/28/2009,0000,12.60000,12.85000,12.20000,12.60000,1835000
04/29/2009,0000,12.70000,12.70000,12.20000,12.25000,1688000
04/30/2009,0000,12.45000,13.10000,12.45000,13.10000,3142000
05/04/2009,0000,13.10000,13.80000,13.00000,13.35000,2951000
05/05/2009,0000,13.40000,13.55000,12.90000,13.00000,1818000
05/06/2009,0000,12.80000,13.30000,12.80000,13.20000,1466000
05/07/2009,0000,13.30000,13.60000,13.20000,13.55000,2844000
05/08/2009,0000,13.50000,14.15000,13.40000,13.90000,2679000
05/11/2009,0000,14.50000,14.50000,13.90000,14.00000,1666000
05/12/2009,0000,13.80000,13.90000,13.45000,13.50000,1346000
05/13/2009,0000,13.50000,13.90000,13.40000,13.65000,1632000
05/14/2009,0000,13.35000,14.00000,13.35000,13.75000,1227000
05/15/2009,0000,14.00000,14.35000,13.80000,14.00000,2539000
05/18/2009,0000,13.80000,14.20000,13.80000,14.00000,1409000
05/19/2009,0000,14.20000,14.40000,13.90000,13.95000,2380000
05/20/2009,0000,14.00000,14.00000,13.75000,13.80000,1279000
05/21/2009,0000,13.80000,14.50000,13.80000,14.30000,2831000
05/22/2009,0000,14.05000,14.40000,14.05000,14.20000,1327000
05/25/2009,0000,14.20000,14.40000,13.90000,13.90000,1390000
05/26/2009,0000,14.00000,14.05000,13.70000,13.70000,1240000
05/27/2009,0000,13.90000,14.65000,13.85000,14.65000,4883000
06/01/2009,0000,14.80000,14.80000,14.25000,14.40000,2280000
06/02/2009,0000,14.50000,14.50000,13.90000,13.90000,1957000
06/03/2009,0000,13.90000,14.10000,13.80000,13.90000,772000
06/04/2009,0000,14.70000,14.70000,14.00000,14.35000,1504000
06/05/2009,0000,14.50000,14.50000,14.15000,14.30000,734000
06/08/2009,0000,14.50000,14.50000,14.00000,14.05000,793000
06/09/2009,0000,13.70000,14.10000,13.30000,13.35000,938000
06/10/2009,0000,13.40000,13.55000,13.10000,13.25000,663000
06/11/2009,0000,13.35000,13.60000,13.05000,13.50000,518000
06/12/2009,0000,13.75000,13.75000,13.35000,13.60000,447000
06/15/2009,0000,13.60000,13.60000,13.00000,13.20000,647000
06/16/2009,0000,13.00000,13.25000,13.00000,13.20000,428000
06/17/2009,0000,13.05000,13.30000,12.80000,13.00000,616000
06/18/2009,0000,13.00000,13.15000,12.60000,12.80000,313000
06/19/2009,0000,12.85000,12.95000,12.80000,12.95000,315000
06/22/2009,0000,12.95000,13.15000,12.90000,13.15000,209000
06/23/2009,0000,12.65000,13.00000,12.65000,12.85000,167000
06/24/2009,0000,12.95000,13.20000,12.80000,13.05000,520000
06/25/2009,0000,13.15000,13.30000,13.10000,13.10000,225000
06/26/2009,0000,13.20000,13.30000,13.00000,13.05000,383000
06/29/2009,0000,13.05000,13.15000,13.00000,13.00000,153000
06/30/2009,0000,13.10000,13.10000,12.90000,13.00000,349000
07/01/2009,0000,13.00000,13.55000,13.00000,13.40000,742000
07/02/2009,0000,13.50000,13.55000,13.35000,13.35000,537000
07/03/2009,0000,13.25000,13.45000,13.20000,13.45000,215000
07/06/2009,0000,13.60000,13.65000,13.35000,13.45000,283000
07/07/2009,0000,13.50000,14.35000,13.50000,13.80000,2097000
07/08/2009,0000,13.65000,14.00000,13.55000,13.90000,530000
07/09/2009,0000,14.05000,14.20000,14.00000,14.10000,986000
07/10/2009,0000,14.25000,14.40000,14.00000,14.15000,497000
07/13/2009,0000,14.20000,14.30000,13.75000,13.80000,474000
07/14/2009,0000,13.80000,14.25000,13.80000,14.10000,835000
07/15/2009,0000,14.30000,14.70000,14.30000,14.65000,2655000
07/16/2009,0000,15.65000,15.65000,15.30000,15.65000,9744000
07/17/2009,0000,15.65000,15.85000,15.35000,15.75000,4699000
07/20/2009,0000,15.90000,16.10000,15.60000,15.75000,3019000
07/21/2009,0000,15.80000,15.90000,15.55000,15.60000,1894000
07/22/2009,0000,15.70000,15.90000,15.55000,15.90000,1715000
07/23/2009,0000,16.40000,16.70000,16.35000,16.60000,5208000
07/24/2009,0000,17.50000,17.75000,17.30000,17.75000,12753000
07/27/2009,0000,18.05000,18.70000,18.05000,18.30000,8907000
07/28/2009,0000,18.40000,18.40000,18.00000,18.35000,4326000
07/29/2009,0000,18.35000,18.50000,17.90000,18.00000,4026000
07/30/2009,0000,18.00000,18.00000,17.40000,17.60000,2700000
07/31/2009,0000,17.80000,18.30000,17.80000,18.30000,3550000
08/03/2009,0000,18.35000,18.45000,18.00000,18.40000,2169000
08/04/2009,0000,18.45000,18.60000,17.65000,17.75000,2917000
08/05/2009,0000,17.75000,18.10000,17.60000,17.65000,2916000
08/06/2009,0000,16.60000,16.65000,15.85000,16.00000,3442000
08/10/2009,0000,15.50000,15.90000,15.50000,15.65000,1546000
08/11/2009,0000,15.75000,16.20000,15.65000,16.20000,1423000
08/12/2009,0000,16.30000,16.50000,16.10000,16.25000,1259000
08/13/2009,0000,16.30000,16.90000,16.30000,16.75000,1830000
08/14/2009,0000,16.90000,16.90000,16.40000,16.40000,1321000
08/17/2009,0000,16.40000,16.60000,16.00000,16.00000,1180000
08/18/2009,0000,15.70000,15.90000,15.25000,15.40000,1513000
08/19/2009,0000,15.80000,15.80000,15.45000,15.55000,560000
08/20/2009,0000,15.50000,15.50000,15.00000,15.10000,942000
08/21/2009,0000,15.20000,15.90000,15.20000,15.55000,2686000
08/24/2009,0000,15.70000,16.60000,15.60000,16.60000,4936000
08/25/2009,0000,16.50000,16.90000,16.30000,16.30000,4022000
08/26/2009,0000,16.30000,16.40000,15.70000,15.90000,1653000
08/27/2009,0000,15.80000,16.15000,15.70000,15.95000,1049000
08/28/2009,0000,15.90000,16.30000,15.70000,15.70000,1306000
08/31/2009,0000,15.90000,16.35000,15.75000,16.25000,1923000
09/01/2009,0000,16.00000,16.50000,16.00000,16.40000,2123000
09/02/2009,0000,16.40000,16.75000,16.25000,16.55000,1877000
09/03/2009,0000,16.70000,17.20000,16.60000,17.10000,3907000
09/04/2009,0000,17.25000,17.30000,16.90000,17.25000,2616000
09/07/2009,0000,18.00000,18.45000,17.75000,18.45000,8802000
09/08/2009,0000,18.60000,19.35000,18.50000,18.60000,13395000
09/09/2009,0000,18.50000,18.60000,17.70000,17.70000,4432000
09/10/2009,0000,17.90000,18.25000,17.50000,17.55000,2972000
09/11/2009,0000,17.60000,18.15000,17.60000,17.90000,1942000
09/14/2009,0000,17.90000,18.00000,17.60000,17.75000,862000
09/15/2009,0000,17.80000,18.55000,17.80000,18.35000,4022000
09/16/2009,0000,18.50000,18.60000,18.20000,18.30000,3990000
09/17/2009,0000,18.50000,18.60000,18.25000,18.25000,2892000
09/18/2009,0000,18.25000,18.40000,18.15000,18.25000,2289000
09/21/2009,0000,18.35000,18.85000,18.25000,18.80000,5710000
09/22/2009,0000,18.80000,19.30000,18.55000,18.75000,6509000
09/23/2009,0000,18.95000,18.95000,17.80000,17.85000,2751000
09/24/2009,0000,17.85000,18.10000,17.75000,17.90000,1849000
09/25/2009,0000,17.80000,18.20000,17.80000,18.10000,1501000
09/28/2009,0000,18.20000,18.20000,17.85000,17.85000,985000
09/29/2009,0000,18.15000,18.30000,17.85000,18.10000,2240000
09/30/2009,0000,18.10000,18.25000,18.00000,18.10000,1841000
10/01/2009,0000,18.15000,18.25000,18.10000,18.20000,1542000
10/02/2009,0000,18.00000,18.70000,17.95000,18.25000,4230000
10/05/2009,0000,18.30000,18.65000,18.30000,18.45000,1797000
10/06/2009,0000,18.55000,18.85000,18.40000,18.55000,3576000
10/07/2009,0000,18.75000,18.75000,18.35000,18.35000,1994000
10/08/2009,0000,18.50000,18.75000,18.35000,18.35000,2898000
10/09/2009,0000,18.75000,18.75000,18.45000,18.50000,1879000
10/12/2009,0000,18.70000,19.00000,18.60000,19.00000,3389000
10/13/2009,0000,18.90000,19.15000,18.60000,18.85000,3129000
10/14/2009,0000,19.00000,19.25000,18.90000,19.05000,4152000
10/15/2009,0000,19.30000,19.35000,18.65000,18.65000,2615000
10/16/2009,0000,18.65000,19.30000,18.65000,19.00000,4635000
10/19/2009,0000,19.30000,20.30000,19.30000,20.30000,6129000
10/20/2009,0000,20.90000,21.30000,20.40000,21.20000,13470000
10/21/2009,0000,21.50000,22.65000,21.10000,22.65000,15356000
10/22/2009,0000,22.65000,22.65000,21.50000,22.00000,7036000
10/23/2009,0000,22.00000,22.30000,21.60000,21.65000,5312000
10/26/2009,0000,21.65000,21.90000,21.10000,21.15000,3103000
10/27/2009,0000,21.15000,21.55000,21.15000,21.15000,2761000
10/28/2009,0000,21.20000,21.45000,20.65000,20.65000,2470000
10/29/2009,0000,20.20000,20.35000,19.70000,20.05000,3425000
10/30/2009,0000,20.30000,20.55000,20.05000,20.10000,2233000
11/02/2009,0000,20.00000,21.20000,20.00000,21.00000,5614000
11/03/2009,0000,21.00000,21.15000,20.70000,20.70000,2123000
11/04/2009,0000,21.00000,21.45000,20.80000,21.15000,3446000
11/05/2009,0000,21.30000,21.40000,20.70000,20.70000,2123000
11/06/2009,0000,21.00000,21.10000,20.60000,20.75000,1596000
11/09/2009,0000,21.00000,21.10000,20.55000,20.70000,962000
11/10/2009,0000,20.80000,21.20000,20.80000,20.85000,2208000
11/11/2009,0000,20.90000,21.70000,20.90000,21.50000,5395000
11/12/2009,0000,21.50000,21.60000,21.10000,21.10000,1824000
11/13/2009,0000,21.30000,21.40000,20.95000,20.95000,1353000
11/16/2009,0000,21.20000,21.40000,20.80000,21.20000,2745000
11/17/2009,0000,21.40000,21.40000,20.80000,20.80000,1635000
11/18/2009,0000,20.80000,21.10000,20.80000,20.85000,1108000
11/19/2009,0000,20.95000,21.30000,20.80000,21.10000,2399000
11/20/2009,0000,21.00000,21.10000,20.70000,20.80000,1224000
11/23/2009,0000,20.85000,21.20000,20.60000,20.85000,1400000
11/24/2009,0000,20.80000,21.15000,20.80000,20.80000,1374000
11/25/2009,0000,20.80000,21.40000,20.80000,21.25000,5344000
11/26/2009,0000,21.40000,22.15000,21.05000,22.00000,10742000
11/27/2009,0000,21.50000,21.70000,21.15000,21.30000,4188000
11/30/2009,0000,21.70000,22.70000,21.45000,22.40000,16150000
12/01/2009,0000,22.50000,22.50000,21.90000,22.05000,5176000
12/02/2009,0000,22.10000,22.40000,21.50000,21.50000,3636000
12/03/2009,0000,21.55000,22.10000,21.35000,21.35000,3788000
12/04/2009,0000,21.60000,21.70000,21.20000,21.20000,1733000
12/07/2009,0000,21.30000,21.55000,21.30000,21.50000,1607000
12/08/2009,0000,21.60000,21.80000,21.20000,21.50000,3025000
12/09/2009,0000,21.70000,22.00000,21.55000,21.55000,4083000
12/11/2009,0000,21.45000,21.75000,21.45000,21.65000,2340000
12/14/2009,0000,21.95000,22.50000,21.75000,22.20000,6653000
12/15/2009,0000,22.35000,22.55000,22.00000,22.10000,4732000
12/16/2009,0000,22.30000,22.45000,21.85000,22.30000,3416000
12/17/2009,0000,22.55000,23.85000,22.50000,22.85000,21256000
12/18/2009,0000,22.70000,22.80000,22.30000,22.50000,3795000
12/21/2009,0000,22.50000,22.80000,22.20000,22.20000,2849000
12/22/2009,0000,22.30000,22.90000,22.30000,22.50000,3727000
12/23/2009,0000,22.80000,22.80000,22.30000,22.30000,2683000
12/25/2009,0000,22.25000,22.50000,22.25000,22.30000,1653000
12/28/2009,0000,22.50000,23.60000,22.50000,23.30000,8512000
12/29/2009,0000,23.50000,23.60000,23.00000,23.05000,2463962
