DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.85000,23.10000,22.65000,22.85000,6121500
04/03/2007,0000,23.00000,23.30000,22.80000,22.80000,5232200
04/04/2007,0000,22.60000,22.75000,22.15000,22.50000,5111700
04/09/2007,0000,22.50000,22.75000,22.25000,22.45000,2533400
04/10/2007,0000,22.45000,22.60000,22.30000,22.45000,1279500
04/11/2007,0000,22.45000,22.65000,22.40000,22.50000,1297600
04/12/2007,0000,22.45000,22.90000,22.45000,22.90000,2282900
04/13/2007,0000,23.00000,23.20000,22.70000,22.70000,5766400
04/16/2007,0000,23.50000,23.70000,22.90000,22.95000,3927100
04/17/2007,0000,23.00000,23.20000,22.55000,22.55000,2274300
04/18/2007,0000,22.55000,22.75000,22.45000,22.70000,923400
04/19/2007,0000,22.60000,22.75000,22.45000,22.45000,1290200
04/20/2007,0000,22.50000,22.65000,22.45000,22.55000,911600
04/23/2007,0000,22.70000,22.70000,22.50000,22.50000,1021500
04/24/2007,0000,22.50000,23.20000,22.50000,23.15000,2097300
04/25/2007,0000,23.25000,23.60000,22.85000,22.90000,8267900
04/26/2007,0000,23.10000,23.20000,22.85000,22.90000,1794500
04/27/2007,0000,22.95000,23.15000,22.85000,23.00000,1751900
04/30/2007,0000,23.00000,23.45000,22.60000,23.40000,3818300
05/02/2007,0000,23.45000,23.45000,23.10000,23.20000,3595500
05/03/2007,0000,23.20000,23.35000,22.50000,22.80000,3107100
05/04/2007,0000,22.85000,23.15000,22.85000,23.15000,1895800
05/07/2007,0000,23.45000,23.75000,23.35000,23.70000,6274000
05/08/2007,0000,23.70000,23.80000,23.45000,23.55000,1853200
05/09/2007,0000,23.55000,23.70000,23.40000,23.45000,1663400
05/10/2007,0000,23.50000,23.55000,23.25000,23.25000,1662300
05/11/2007,0000,23.20000,23.40000,23.10000,23.15000,1205900
05/14/2007,0000,23.30000,23.30000,22.90000,22.95000,1405300
05/15/2007,0000,22.90000,23.00000,22.70000,22.75000,1533300
05/16/2007,0000,22.70000,22.90000,22.70000,22.80000,906300
05/17/2007,0000,22.80000,23.00000,22.70000,22.75000,1120600
05/18/2007,0000,22.80000,23.20000,22.80000,22.90000,1941700
05/21/2007,0000,22.95000,23.10000,22.80000,23.05000,829500
05/22/2007,0000,23.00000,23.15000,22.90000,22.90000,1034200
05/23/2007,0000,22.90000,23.05000,22.90000,22.95000,1603600
05/24/2007,0000,23.00000,23.00000,22.85000,23.00000,1334900
05/25/2007,0000,22.90000,23.00000,22.80000,23.00000,1284800
05/28/2007,0000,23.00000,23.25000,22.85000,23.10000,2946100
05/29/2007,0000,23.20000,23.30000,22.95000,22.95000,1756100
05/30/2007,0000,23.00000,23.10000,22.85000,22.90000,1151500
05/31/2007,0000,23.00000,23.10000,22.90000,22.95000,1358400
06/01/2007,0000,23.00000,23.15000,23.00000,23.10000,1422400
06/04/2007,0000,23.15000,23.30000,23.10000,23.25000,2069600
06/05/2007,0000,23.25000,23.35000,23.05000,23.20000,1400000
06/06/2007,0000,23.20000,23.50000,23.10000,23.10000,2094100
06/07/2007,0000,23.10000,23.20000,23.00000,23.05000,1676200
06/08/2007,0000,23.00000,23.15000,22.95000,23.10000,1312500
06/11/2007,0000,23.20000,23.55000,23.10000,23.45000,3805500
06/12/2007,0000,23.70000,23.70000,23.45000,23.45000,2764800
06/13/2007,0000,23.45000,23.50000,23.20000,23.30000,1746500
06/14/2007,0000,23.40000,23.85000,23.40000,23.60000,4711900
06/15/2007,0000,23.80000,23.80000,23.40000,23.40000,2423600
06/20/2007,0000,23.75000,23.75000,23.30000,23.30000,1826500
06/21/2007,0000,23.30000,24.45000,23.30000,24.35000,9628500
06/22/2007,0000,24.55000,24.75000,24.35000,24.45000,7156900
06/25/2007,0000,25.05000,25.45000,25.00000,25.00000,3599700
06/26/2007,0000,25.15000,25.20000,24.35000,24.45000,4001700
06/27/2007,0000,24.45000,24.75000,24.40000,24.45000,2427900
06/28/2007,0000,24.70000,24.80000,24.55000,24.55000,1941700
06/29/2007,0000,24.75000,25.00000,24.70000,24.75000,2104800
07/02/2007,0000,25.10000,25.45000,25.00000,25.25000,3107100
07/03/2007,0000,25.40000,25.70000,25.30000,25.60000,4505000
07/04/2007,0000,25.80000,25.95000,25.25000,25.50000,4654300
07/05/2007,0000,25.60000,25.60000,25.35000,25.55000,4286400
07/06/2007,0000,25.60000,26.35000,25.60000,26.10000,5852800
07/09/2007,0000,26.30000,26.40000,26.00000,26.00000,5810100
07/10/2007,0000,26.10000,26.25000,25.75000,25.90000,3626400
07/11/2007,0000,25.80000,26.15000,25.70000,26.05000,3766100
07/12/2007,0000,26.15000,26.30000,26.05000,26.10000,4001700
07/13/2007,0000,26.35000,26.45000,26.10000,26.20000,4003900
07/16/2007,0000,26.25000,26.45000,26.15000,26.20000,3483500
07/17/2007,0000,26.20000,26.30000,26.10000,26.30000,2065300
07/18/2007,0000,26.30000,27.35000,26.30000,26.90000,6471200
07/19/2007,0000,27.05000,27.20000,26.70000,26.80000,3455800
07/20/2007,0000,26.90000,27.35000,26.80000,27.25000,3743700
07/23/2007,0000,27.20000,28.15000,27.20000,28.10000,4562600
07/24/2007,0000,28.30000,28.70000,27.50000,27.65000,4364300
07/25/2007,0000,27.50000,27.95000,27.35000,27.85000,3126300
07/26/2007,0000,28.00000,28.20000,27.20000,27.35000,4999800
07/27/2007,0000,26.70000,27.15000,26.70000,26.90000,4117900
07/30/2007,0000,27.60000,28.75000,27.60000,28.75000,13980000
07/31/2007,0000,30.00000,30.20000,29.10000,29.45000,10638300
08/01/2007,0000,29.15000,29.80000,28.20000,28.20000,5970100
08/02/2007,0000,28.70000,28.80000,26.70000,27.85000,6205700
08/03/2007,0000,28.20000,28.30000,27.70000,27.95000,2746700
08/06/2007,0000,27.80000,28.00000,27.50000,27.75000,2861900
08/07/2007,0000,28.20000,28.20000,27.30000,27.50000,8159200
08/08/2007,0000,24.50000,24.75000,24.30000,24.30000,4739000
08/09/2007,0000,24.50000,25.15000,24.50000,25.05000,4709000
08/10/2007,0000,23.50000,24.65000,23.50000,24.40000,2588000
08/13/2007,0000,24.40000,24.80000,24.40000,24.50000,2060000
08/14/2007,0000,24.70000,25.50000,24.65000,25.10000,4352000
08/15/2007,0000,25.10000,25.50000,24.00000,24.30000,3942000
08/16/2007,0000,24.00000,24.20000,22.60000,22.65000,3826000
08/17/2007,0000,22.50000,23.20000,21.35000,22.00000,2498000
08/20/2007,0000,23.50000,23.50000,22.80000,23.50000,2389000
08/21/2007,0000,23.90000,24.30000,23.50000,23.60000,2871000
08/22/2007,0000,23.70000,23.85000,23.30000,23.50000,1374000
08/23/2007,0000,24.10000,24.30000,23.80000,23.85000,1592000
08/24/2007,0000,23.85000,23.85000,23.50000,23.70000,1220000
08/27/2007,0000,23.90000,24.20000,23.75000,23.75000,1704000
08/28/2007,0000,23.80000,24.50000,23.60000,24.35000,2692000
08/29/2007,0000,24.00000,24.10000,23.70000,24.00000,1456000
08/30/2007,0000,24.50000,24.50000,23.85000,23.85000,1839000
08/31/2007,0000,24.00000,24.15000,23.90000,24.00000,1454000
09/03/2007,0000,24.30000,24.30000,24.00000,24.00000,1141000
09/04/2007,0000,24.00000,24.15000,23.75000,23.85000,1180000
09/05/2007,0000,23.90000,24.20000,23.80000,23.80000,1290000
09/06/2007,0000,23.60000,23.80000,23.60000,23.70000,989000
09/07/2007,0000,23.50000,23.90000,23.50000,23.65000,1114000
09/10/2007,0000,23.30000,23.65000,23.25000,23.60000,858000
09/11/2007,0000,23.70000,24.10000,23.60000,23.85000,1745000
09/12/2007,0000,24.00000,24.25000,23.85000,23.85000,2873000
09/13/2007,0000,24.05000,24.10000,23.75000,23.75000,1829000
09/14/2007,0000,23.85000,23.95000,23.70000,23.70000,1528000
09/17/2007,0000,23.70000,23.85000,23.40000,23.40000,837000
09/19/2007,0000,23.60000,23.60000,23.00000,23.05000,1589000
09/20/2007,0000,23.20000,23.25000,22.65000,22.75000,1419000
09/21/2007,0000,22.90000,23.00000,22.75000,22.85000,806000
09/26/2007,0000,22.90000,23.05000,22.90000,23.00000,932000
09/27/2007,0000,23.00000,23.40000,23.00000,23.35000,1233000
09/28/2007,0000,23.40000,23.50000,23.15000,23.20000,1061000
10/01/2007,0000,23.60000,23.60000,23.35000,23.35000,1046000
10/02/2007,0000,23.40000,24.10000,23.40000,23.90000,5519000
10/03/2007,0000,24.00000,24.20000,23.75000,23.90000,2634000
10/04/2007,0000,24.00000,24.10000,23.75000,23.80000,1343000
10/05/2007,0000,23.80000,23.90000,23.60000,23.70000,1389000
10/08/2007,0000,23.75000,23.90000,23.50000,23.50000,944000
10/09/2007,0000,23.55000,23.70000,23.25000,23.30000,1043000
10/11/2007,0000,23.30000,23.60000,23.25000,23.30000,929000
10/12/2007,0000,23.30000,23.30000,22.90000,23.00000,1515000
10/15/2007,0000,23.20000,23.20000,22.85000,22.95000,563000
10/16/2007,0000,22.95000,23.25000,22.75000,23.00000,805000
10/17/2007,0000,23.00000,23.20000,23.00000,23.05000,422000
10/18/2007,0000,23.30000,23.35000,23.10000,23.35000,887000
10/19/2007,0000,23.30000,23.45000,23.25000,23.25000,578000
10/22/2007,0000,23.00000,23.00000,22.65000,22.75000,839000
10/23/2007,0000,23.00000,23.15000,22.90000,23.05000,965000
10/24/2007,0000,23.15000,23.25000,22.85000,22.85000,878000
10/25/2007,0000,23.00000,23.10000,22.75000,22.75000,917000
10/26/2007,0000,22.85000,23.00000,22.70000,22.85000,475000
10/29/2007,0000,23.00000,23.10000,22.90000,22.95000,1287000
10/30/2007,0000,23.05000,23.10000,22.85000,22.85000,917000
10/31/2007,0000,22.85000,23.00000,22.75000,23.00000,1603000
11/01/2007,0000,23.15000,23.20000,22.75000,22.80000,1349000
11/02/2007,0000,22.60000,22.60000,22.15000,22.20000,1562000
11/05/2007,0000,22.30000,22.40000,21.95000,22.25000,669000
11/06/2007,0000,22.40000,22.45000,22.10000,22.20000,421000
11/07/2007,0000,22.40000,22.65000,22.30000,22.30000,1695000
11/08/2007,0000,22.00000,22.15000,21.05000,21.10000,1509000
11/09/2007,0000,21.20000,21.45000,20.80000,21.35000,852000
11/12/2007,0000,20.90000,21.00000,20.30000,20.30000,789000
11/13/2007,0000,20.30000,20.70000,20.30000,20.55000,805000
11/14/2007,0000,21.30000,21.50000,21.00000,21.20000,767000
11/15/2007,0000,21.20000,21.20000,20.65000,20.80000,693000
11/16/2007,0000,20.80000,21.00000,20.50000,20.80000,491000
11/19/2007,0000,20.90000,21.00000,20.70000,20.70000,313000
11/20/2007,0000,20.50000,20.60000,20.20000,20.60000,573000
11/21/2007,0000,20.75000,20.75000,20.30000,20.30000,380000
11/22/2007,0000,20.20000,20.45000,20.00000,20.20000,545000
11/23/2007,0000,20.30000,20.30000,20.00000,20.10000,722000
11/26/2007,0000,20.20000,20.30000,20.10000,20.10000,580000
11/27/2007,0000,20.00000,20.00000,19.45000,19.80000,930000
11/28/2007,0000,20.00000,20.00000,19.70000,19.70000,457000
11/29/2007,0000,20.00000,20.05000,19.80000,19.85000,408000
11/30/2007,0000,19.85000,20.20000,19.85000,20.20000,544000
12/03/2007,0000,20.40000,20.45000,20.10000,20.10000,349000
12/04/2007,0000,20.10000,20.20000,20.00000,20.15000,364000
12/05/2007,0000,20.00000,20.25000,19.90000,20.15000,489000
12/06/2007,0000,20.40000,20.40000,20.00000,20.10000,625000
12/07/2007,0000,20.20000,20.20000,20.00000,20.05000,383000
12/10/2007,0000,20.05000,20.10000,19.90000,19.90000,278000
12/11/2007,0000,19.95000,19.95000,19.70000,19.80000,459000
12/12/2007,0000,19.70000,20.10000,19.60000,19.75000,2290000
12/13/2007,0000,19.85000,19.90000,19.10000,19.35000,975000
12/14/2007,0000,19.30000,19.50000,18.30000,18.70000,1103000
12/17/2007,0000,18.70000,18.80000,17.80000,17.85000,964000
12/18/2007,0000,17.10000,17.85000,16.95000,17.40000,1499000
12/19/2007,0000,17.70000,17.95000,17.50000,17.85000,433000
12/20/2007,0000,17.80000,18.00000,17.15000,17.15000,636000
12/21/2007,0000,17.20000,17.60000,17.15000,17.30000,632000
12/24/2007,0000,17.60000,17.95000,17.60000,17.80000,415000
12/25/2007,0000,17.90000,18.00000,17.80000,17.80000,376000
12/26/2007,0000,17.80000,17.90000,17.70000,17.90000,197000
12/27/2007,0000,18.10000,18.40000,18.10000,18.35000,689000
12/28/2007,0000,18.35000,18.50000,18.10000,18.45000,619000
12/31/2007,0000,18.50000,19.00000,18.50000,18.95000,610000
01/02/2008,0000,18.95000,19.15000,18.70000,18.70000,559000
01/03/2008,0000,18.45000,18.50000,18.25000,18.50000,438000
01/04/2008,0000,18.30000,18.60000,18.30000,18.50000,290000
01/07/2008,0000,18.20000,18.30000,18.00000,18.00000,536000
01/08/2008,0000,18.05000,18.20000,18.00000,18.00000,263000
01/09/2008,0000,17.90000,18.05000,17.75000,18.00000,267000
01/10/2008,0000,18.00000,18.20000,17.80000,17.80000,363000
01/11/2008,0000,18.00000,18.05000,17.85000,18.00000,204000
01/14/2008,0000,18.20000,18.25000,17.90000,18.20000,404000
01/15/2008,0000,18.30000,18.70000,18.20000,18.30000,1027000
01/16/2008,0000,18.30000,18.30000,17.95000,17.95000,510000
01/17/2008,0000,18.05000,18.15000,17.75000,18.00000,470000
01/18/2008,0000,18.00000,18.00000,17.80000,17.95000,363000
01/21/2008,0000,17.95000,18.05000,17.90000,17.95000,329000
01/22/2008,0000,16.80000,17.50000,16.70000,16.80000,1472000
01/23/2008,0000,17.10000,17.25000,16.30000,16.30000,932000
01/24/2008,0000,16.55000,16.90000,16.40000,16.65000,711000
01/25/2008,0000,16.65000,17.25000,16.65000,17.25000,578000
01/28/2008,0000,17.20000,17.20000,16.90000,16.95000,432000
01/29/2008,0000,17.05000,17.10000,16.95000,17.05000,270000
01/30/2008,0000,17.20000,17.25000,17.00000,17.05000,230000
01/31/2008,0000,17.05000,17.10000,16.90000,16.90000,295000
02/01/2008,0000,17.00000,17.25000,17.00000,17.15000,223000
02/12/2008,0000,16.90000,17.25000,16.85000,17.25000,274000
02/13/2008,0000,17.25000,17.25000,17.05000,17.05000,212000
02/14/2008,0000,17.10000,17.50000,17.10000,17.40000,314000
02/15/2008,0000,17.40000,17.50000,17.20000,17.40000,414000
02/18/2008,0000,17.40000,17.70000,17.40000,17.65000,256000
02/19/2008,0000,17.75000,17.90000,17.60000,17.85000,282000
02/20/2008,0000,17.80000,17.85000,17.70000,17.75000,182000
02/21/2008,0000,17.90000,17.95000,17.65000,17.95000,486000
02/22/2008,0000,17.90000,17.90000,17.75000,17.90000,187000
02/25/2008,0000,17.95000,18.10000,17.90000,18.00000,494000
02/26/2008,0000,18.10000,18.10000,17.95000,18.00000,530000
02/27/2008,0000,18.00000,18.35000,18.00000,18.25000,701000
02/29/2008,0000,18.20000,18.30000,18.00000,18.10000,457000
03/03/2008,0000,18.00000,18.00000,17.85000,17.90000,416000
03/04/2008,0000,17.90000,18.20000,17.90000,18.00000,503000
03/05/2008,0000,18.10000,18.10000,17.95000,18.05000,370000
03/06/2008,0000,18.05000,18.35000,18.05000,18.30000,881000
03/07/2008,0000,18.25000,18.50000,18.15000,18.25000,835000
03/10/2008,0000,18.15000,18.40000,18.10000,18.15000,649000
03/11/2008,0000,18.10000,18.15000,17.90000,18.15000,421000
03/12/2008,0000,18.25000,18.35000,18.10000,18.20000,528000
03/13/2008,0000,18.20000,18.20000,17.90000,17.90000,459000
03/14/2008,0000,18.00000,18.05000,17.75000,17.90000,317000
03/18/2008,0000,17.50000,17.60000,17.40000,17.60000,304000
03/19/2008,0000,17.75000,17.80000,17.70000,17.70000,270000
03/20/2008,0000,17.80000,17.85000,17.65000,17.80000,225000
03/21/2008,0000,17.90000,18.10000,17.80000,18.05000,554000
03/25/2008,0000,18.70000,18.90000,18.60000,18.65000,768000
03/26/2008,0000,18.70000,18.80000,18.50000,18.50000,684000
03/27/2008,0000,19.00000,19.60000,18.80000,19.45000,2575000
03/28/2008,0000,19.60000,19.65000,19.40000,19.65000,1306000
03/31/2008,0000,19.70000,20.40000,19.70000,20.10000,1443000
04/01/2008,0000,20.20000,20.20000,19.65000,19.90000,1387000
04/02/2008,0000,20.00000,20.30000,20.00000,20.10000,712000
04/03/2008,0000,20.10000,20.40000,20.10000,20.20000,759000
04/07/2008,0000,20.20000,20.25000,20.00000,20.20000,672000
04/08/2008,0000,20.20000,20.20000,20.05000,20.10000,350000
04/09/2008,0000,20.10000,20.20000,20.00000,20.05000,539000
04/10/2008,0000,20.00000,20.20000,20.00000,20.15000,988000
04/11/2008,0000,20.15000,20.20000,20.05000,20.10000,792000
04/14/2008,0000,20.00000,20.05000,19.90000,20.00000,765000
04/15/2008,0000,20.00000,20.25000,20.00000,20.05000,733000
04/16/2008,0000,20.10000,20.20000,20.05000,20.10000,778000
04/17/2008,0000,20.20000,20.35000,20.15000,20.15000,878000
04/18/2008,0000,20.30000,20.30000,20.15000,20.30000,681000
04/21/2008,0000,20.50000,20.95000,20.45000,20.70000,1442000
04/22/2008,0000,20.90000,21.05000,20.80000,20.85000,1037000
04/23/2008,0000,20.85000,20.90000,20.70000,20.85000,554000
04/24/2008,0000,20.90000,20.95000,20.85000,20.90000,502000
04/25/2008,0000,21.00000,21.25000,20.90000,21.15000,960000
04/28/2008,0000,21.20000,21.35000,21.10000,21.10000,876000
04/29/2008,0000,21.15000,21.30000,20.75000,20.75000,888000
04/30/2008,0000,20.75000,20.95000,20.65000,20.90000,1185000
05/02/2008,0000,20.80000,20.90000,20.20000,20.50000,1261000
05/05/2008,0000,20.40000,20.40000,19.75000,19.80000,1699000
05/06/2008,0000,19.80000,20.00000,19.60000,20.00000,603000
05/07/2008,0000,20.00000,20.00000,19.80000,19.90000,721000
05/08/2008,0000,19.80000,19.80000,19.60000,19.70000,762000
05/09/2008,0000,19.60000,19.70000,19.60000,19.65000,769000
05/12/2008,0000,19.60000,19.65000,19.25000,19.30000,1184000
05/13/2008,0000,19.30000,19.50000,19.25000,19.50000,610000
05/14/2008,0000,19.50000,19.80000,19.50000,19.80000,864000
05/15/2008,0000,19.80000,19.95000,19.70000,19.95000,815000
05/16/2008,0000,19.95000,20.05000,19.90000,20.00000,754000
05/19/2008,0000,20.00000,20.10000,19.90000,20.05000,564000
05/20/2008,0000,20.05000,20.05000,19.75000,19.75000,505000
05/21/2008,0000,19.75000,19.95000,19.70000,19.85000,295000
05/22/2008,0000,19.85000,19.90000,19.70000,19.85000,272000
05/23/2008,0000,19.90000,19.95000,19.70000,19.70000,405000
05/26/2008,0000,19.60000,19.60000,19.30000,19.30000,367000
05/27/2008,0000,19.30000,19.35000,19.10000,19.20000,652000
05/28/2008,0000,19.20000,19.20000,19.00000,19.00000,553000
05/29/2008,0000,19.10000,19.15000,19.00000,19.00000,344000
05/30/2008,0000,19.10000,19.10000,18.85000,19.00000,390000
06/02/2008,0000,18.90000,19.05000,18.90000,19.00000,233000
06/03/2008,0000,19.05000,19.05000,18.85000,18.85000,213000
06/04/2008,0000,18.80000,18.90000,18.70000,18.90000,390000
06/05/2008,0000,18.90000,19.00000,18.75000,19.00000,354000
06/06/2008,0000,19.15000,19.15000,19.00000,19.05000,266000
06/10/2008,0000,18.80000,18.90000,18.70000,18.70000,326000
06/11/2008,0000,18.60000,18.70000,18.40000,18.50000,459000
06/12/2008,0000,18.45000,18.45000,17.70000,17.85000,756000
06/13/2008,0000,17.80000,17.95000,17.50000,17.85000,483000
06/16/2008,0000,17.70000,18.00000,17.70000,17.90000,336000
06/17/2008,0000,17.90000,18.00000,17.85000,18.00000,297000
06/18/2008,0000,18.00000,18.10000,17.90000,18.05000,247000
06/19/2008,0000,17.80000,17.85000,17.60000,17.80000,269000
06/20/2008,0000,17.85000,18.00000,17.60000,17.70000,305000
06/23/2008,0000,17.60000,17.60000,17.35000,17.45000,393000
06/24/2008,0000,17.45000,17.70000,17.25000,17.25000,429000
06/25/2008,0000,17.10000,17.40000,17.05000,17.40000,377000
06/26/2008,0000,17.40000,17.65000,17.40000,17.40000,218000
06/27/2008,0000,17.00000,17.00000,16.60000,16.70000,541000
06/30/2008,0000,17.00000,17.00000,16.60000,16.60000,521000
07/01/2008,0000,16.65000,16.85000,16.40000,16.40000,601000
07/02/2008,0000,15.80000,16.60000,15.80000,16.40000,471000
07/03/2008,0000,16.20000,16.75000,16.00000,16.65000,476000
07/04/2008,0000,16.80000,16.80000,16.55000,16.55000,250000
07/07/2008,0000,16.30000,16.75000,16.30000,16.65000,189000
07/08/2008,0000,16.60000,16.60000,16.10000,16.10000,418000
07/09/2008,0000,16.40000,16.60000,16.15000,16.25000,481000
07/10/2008,0000,16.25000,16.55000,16.10000,16.25000,502000
07/11/2008,0000,16.25000,16.45000,16.15000,16.45000,491000
07/14/2008,0000,16.10000,16.70000,16.10000,16.70000,393000
07/15/2008,0000,16.60000,16.60000,16.10000,16.30000,616000
07/16/2008,0000,16.30000,16.30000,16.05000,16.25000,500000
07/17/2008,0000,16.30000,16.60000,16.30000,16.50000,693000
07/18/2008,0000,16.70000,16.70000,16.10000,16.30000,579000
07/21/2008,0000,16.10000,16.50000,16.10000,16.50000,439000
07/22/2008,0000,16.50000,16.90000,16.40000,16.80000,364000
07/23/2008,0000,17.00000,17.60000,16.90000,17.40000,722000
07/24/2008,0000,17.55000,17.55000,17.25000,17.50000,282000
07/25/2008,0000,17.40000,17.40000,17.20000,17.25000,412000
07/29/2008,0000,17.20000,17.20000,16.60000,16.75000,500000
07/30/2008,0000,16.95000,17.10000,16.90000,16.95000,360000
07/31/2008,0000,17.10000,17.20000,16.80000,16.85000,547000
08/01/2008,0000,16.75000,16.85000,16.60000,16.70000,569000
08/04/2008,0000,16.55000,16.80000,16.50000,16.60000,509000
08/05/2008,0000,16.60000,16.70000,16.15000,16.15000,1451000
08/06/2008,0000,16.35000,16.60000,16.25000,16.55000,2213000
08/07/2008,0000,14.20000,14.20000,13.90000,14.00000,941000
08/08/2008,0000,14.00000,14.30000,14.00000,14.30000,499000
08/11/2008,0000,14.60000,14.60000,14.40000,14.50000,261000
08/12/2008,0000,14.60000,14.60000,14.35000,14.45000,436000
08/13/2008,0000,14.30000,14.60000,14.30000,14.50000,434000
08/14/2008,0000,14.50000,14.55000,14.40000,14.50000,240000
08/15/2008,0000,14.55000,14.70000,14.50000,14.55000,471000
08/18/2008,0000,14.50000,14.50000,14.05000,14.10000,356000
08/19/2008,0000,13.90000,14.05000,13.75000,14.00000,146000
08/20/2008,0000,13.80000,14.00000,13.80000,13.95000,148000
08/21/2008,0000,13.95000,13.95000,13.75000,13.80000,268000
08/22/2008,0000,13.80000,14.00000,13.65000,13.70000,272000
08/25/2008,0000,13.75000,13.95000,13.70000,13.75000,89000
08/26/2008,0000,13.80000,13.80000,13.70000,13.75000,160000
08/27/2008,0000,13.75000,13.90000,13.75000,13.80000,262000
08/28/2008,0000,13.80000,13.85000,13.70000,13.80000,312000
08/29/2008,0000,13.80000,13.85000,13.60000,13.65000,357000
09/01/2008,0000,13.25000,13.40000,12.70000,12.75000,1269000
09/02/2008,0000,12.50000,12.50000,11.90000,11.90000,1433000
09/03/2008,0000,11.60000,11.60000,11.10000,11.10000,2524000
09/04/2008,0000,10.80000,11.00000,10.35000,10.35000,2295000
09/05/2008,0000,9.70000,10.20000,9.63000,10.10000,1879000
09/08/2008,0000,10.70000,10.70000,10.25000,10.65000,1079000
09/09/2008,0000,10.30000,10.30000,10.00000,10.00000,582000
09/10/2008,0000,9.80000,10.35000,9.80000,10.30000,365000
09/11/2008,0000,10.50000,10.50000,9.94000,10.20000,407000
09/12/2008,0000,10.30000,10.35000,10.05000,10.35000,403000
09/15/2008,0000,10.10000,10.10000,9.90000,9.99000,366000
09/16/2008,0000,9.30000,9.46000,9.30000,9.30000,366000
09/17/2008,0000,9.30000,9.69000,8.65000,8.65000,1210000
09/18/2008,0000,8.06000,8.10000,8.05000,8.10000,1794000
09/19/2008,0000,8.66000,8.66000,8.48000,8.66000,854000
09/22/2008,0000,9.26000,9.26000,9.11000,9.26000,401000
09/23/2008,0000,9.26000,9.90000,9.26000,9.90000,1399000
09/24/2008,0000,9.90000,10.55000,9.90000,10.30000,2141000
09/25/2008,0000,10.30000,10.50000,10.00000,10.25000,839000
09/26/2008,0000,10.30000,10.30000,9.81000,10.05000,790000
09/30/2008,0000,9.35000,9.46000,9.35000,9.43000,765000
10/01/2008,0000,9.70000,10.00000,9.50000,9.95000,681000
10/02/2008,0000,9.95000,10.10000,9.80000,10.00000,393000
10/03/2008,0000,9.62000,9.98000,9.61000,9.98000,410000
10/06/2008,0000,9.80000,9.82000,9.66000,9.67000,201000
10/07/2008,0000,9.06000,9.60000,9.06000,9.60000,424000
10/08/2008,0000,9.45000,9.50000,8.93000,9.10000,639000
10/09/2008,0000,9.10000,9.50000,8.95000,9.50000,1123000
10/13/2008,0000,9.17000,9.50000,9.17000,9.50000,871000
10/14/2008,0000,9.70000,10.15000,9.70000,10.15000,1209000
10/15/2008,0000,10.20000,10.20000,9.82000,10.15000,532000
10/16/2008,0000,9.80000,9.90000,9.80000,9.90000,507000
10/17/2008,0000,10.10000,10.10000,9.60000,9.72000,362000
10/20/2008,0000,9.72000,9.72000,9.38000,9.40000,381000
10/21/2008,0000,9.45000,9.60000,9.08000,9.32000,653000
10/22/2008,0000,9.10000,9.30000,9.10000,9.23000,790000
10/23/2008,0000,8.91000,8.91000,8.91000,8.91000,221000
10/24/2008,0000,8.60000,8.80000,8.60000,8.60000,372000
10/27/2008,0000,8.05000,8.20000,8.00000,8.00000,584000
10/28/2008,0000,7.44000,8.00000,7.44000,8.00000,1134000
10/29/2008,0000,8.40000,8.45000,7.62000,8.20000,575000
10/30/2008,0000,8.01000,8.77000,7.83000,8.77000,956000
10/31/2008,0000,8.77000,9.27000,8.70000,9.25000,715000
11/03/2008,0000,9.30000,9.35000,9.01000,9.25000,519000
11/04/2008,0000,9.20000,9.20000,8.88000,9.07000,365000
11/05/2008,0000,9.07000,9.20000,8.91000,9.00000,607000
11/06/2008,0000,8.55000,8.74000,8.40000,8.55000,284000
11/07/2008,0000,8.02000,8.69000,8.01000,8.65000,471000
11/10/2008,0000,8.41000,8.41000,8.20000,8.39000,289000
11/11/2008,0000,8.25000,8.49000,8.00000,8.45000,811000
11/12/2008,0000,8.30000,8.60000,8.30000,8.59000,533000
11/13/2008,0000,8.38000,8.38000,8.06000,8.19000,294000
11/14/2008,0000,8.35000,8.35000,8.05000,8.21000,986000
11/17/2008,0000,8.19000,8.21000,7.70000,8.15000,1017000
11/18/2008,0000,7.90000,8.00000,7.58000,7.58000,305000
11/19/2008,0000,7.51000,7.75000,7.18000,7.61000,644000
11/20/2008,0000,7.08000,7.36000,7.08000,7.08000,374000
11/21/2008,0000,6.60000,7.49000,6.59000,7.49000,478000
11/24/2008,0000,7.26000,7.90000,6.98000,7.37000,437000
11/25/2008,0000,7.54000,7.65000,7.38000,7.65000,159000
11/26/2008,0000,7.65000,7.79000,7.51000,7.70000,212000
11/27/2008,0000,7.89000,7.93000,7.71000,7.90000,179000
11/28/2008,0000,7.90000,7.90000,7.70000,7.90000,147000
12/01/2008,0000,7.85000,7.93000,7.76000,7.88000,272000
12/02/2008,0000,7.80000,7.80000,7.40000,7.40000,119000
12/03/2008,0000,7.40000,7.59000,7.22000,7.59000,514000
12/04/2008,0000,7.45000,7.55000,7.20000,7.25000,106000
12/05/2008,0000,7.38000,7.38000,7.11000,7.24000,104000
12/08/2008,0000,7.38000,7.50000,7.16000,7.50000,235000
12/09/2008,0000,7.43000,7.48000,7.27000,7.30000,124000
12/10/2008,0000,7.30000,7.55000,7.21000,7.53000,928000
12/11/2008,0000,7.60000,7.79000,7.60000,7.65000,944000
12/12/2008,0000,7.70000,7.70000,7.28000,7.28000,181000
12/15/2008,0000,7.40000,7.45000,7.31000,7.34000,111000
12/16/2008,0000,7.31000,7.33000,7.22000,7.32000,86000
12/17/2008,0000,7.32000,7.49000,7.32000,7.36000,506000
12/18/2008,0000,7.36000,7.44000,7.32000,7.35000,218000
12/19/2008,0000,7.30000,7.35000,7.25000,7.30000,157000
12/22/2008,0000,7.35000,7.35000,7.03000,7.03000,334000
12/23/2008,0000,7.01000,7.01000,6.70000,6.76000,312000
12/24/2008,0000,6.62000,6.79000,6.60000,6.78000,98000
12/25/2008,0000,6.82000,6.82000,6.61000,6.78000,96000
12/26/2008,0000,6.78000,6.83000,6.68000,6.70000,75000
12/29/2008,0000,6.71000,6.72000,6.57000,6.60000,156000
12/30/2008,0000,6.65000,6.87000,6.61000,6.78000,303000
12/31/2008,0000,6.82000,6.95000,6.82000,6.92000,161000
01/05/2009,0000,7.01000,7.26000,6.95000,7.04000,241000
01/06/2009,0000,7.04000,7.19000,7.04000,7.15000,117000
01/07/2009,0000,7.19000,7.32000,7.15000,7.28000,359000
01/08/2009,0000,7.23000,7.23000,7.03000,7.13000,192000
01/09/2009,0000,7.05000,7.13000,6.95000,7.10000,86000
01/12/2009,0000,7.03000,7.03000,6.89000,6.98000,145000
01/13/2009,0000,6.95000,7.02000,6.95000,7.00000,57000
01/14/2009,0000,7.06000,7.06000,6.90000,6.98000,92000
01/15/2009,0000,6.88000,6.88000,6.70000,6.82000,141000
01/16/2009,0000,6.89000,6.92000,6.74000,6.85000,65000
01/19/2009,0000,6.75000,6.79000,6.61000,6.70000,80000
01/20/2009,0000,6.60000,6.75000,6.60000,6.70000,136000
01/21/2009,0000,6.60000,6.80000,6.50000,6.73000,281000
02/02/2009,0000,6.74000,6.80000,6.61000,6.76000,129000
02/03/2009,0000,6.76000,6.79000,6.56000,6.76000,415000
02/04/2009,0000,6.80000,6.80000,6.70000,6.80000,177000
02/05/2009,0000,6.79000,6.88000,6.77000,6.88000,124000
02/06/2009,0000,6.88000,6.97000,6.80000,6.94000,533000
02/09/2009,0000,6.95000,7.08000,6.81000,7.03000,528000
02/10/2009,0000,6.54000,7.05000,6.54000,6.97000,475000
02/11/2009,0000,6.80000,7.00000,6.80000,7.00000,266000
02/12/2009,0000,7.08000,7.18000,7.00000,7.06000,557000
02/13/2009,0000,7.02000,7.22000,7.00000,7.18000,442000
02/16/2009,0000,7.25000,7.25000,7.10000,7.14000,125000
02/17/2009,0000,7.10000,7.12000,7.05000,7.09000,107000
02/18/2009,0000,7.01000,7.07000,6.94000,6.97000,150000
02/19/2009,0000,6.87000,7.00000,6.87000,6.96000,122000
02/20/2009,0000,6.96000,7.00000,6.90000,6.97000,97000
02/23/2009,0000,6.90000,7.17000,6.90000,7.17000,319000
02/24/2009,0000,7.13000,7.30000,7.11000,7.15000,1147000
02/25/2009,0000,7.20000,7.40000,7.19000,7.31000,866000
02/26/2009,0000,7.38000,7.38000,7.20000,7.23000,166000
02/27/2009,0000,7.23000,7.27000,7.16000,7.24000,368000
03/02/2009,0000,7.16000,7.24000,7.11000,7.11000,232000
03/03/2009,0000,7.08000,7.08000,6.94000,7.02000,294000
03/04/2009,0000,7.02000,7.27000,7.02000,7.20000,209000
03/05/2009,0000,7.39000,7.44000,7.25000,7.42000,513000
03/06/2009,0000,7.40000,7.58000,7.40000,7.43000,501000
03/09/2009,0000,7.30000,7.60000,7.30000,7.58000,591000
03/10/2009,0000,7.56000,7.92000,7.53000,7.90000,1033000
03/11/2009,0000,8.10000,8.10000,7.95000,7.95000,855000
03/12/2009,0000,7.95000,8.15000,7.95000,8.13000,470000
03/13/2009,0000,8.13000,8.34000,8.13000,8.26000,840000
03/16/2009,0000,8.50000,8.50000,8.26000,8.26000,561000
03/17/2009,0000,8.25000,8.25000,8.08000,8.15000,549000
03/18/2009,0000,8.15000,8.20000,8.09000,8.09000,498000
03/19/2009,0000,8.10000,8.18000,8.10000,8.11000,482000
03/20/2009,0000,8.17000,8.17000,7.96000,7.97000,300000
03/23/2009,0000,7.95000,8.13000,7.95000,8.13000,203000
03/24/2009,0000,8.17000,8.48000,8.17000,8.42000,1306000
03/25/2009,0000,8.40000,8.98000,8.35000,8.90000,803000
03/26/2009,0000,9.52000,9.52000,9.43000,9.52000,3266000
03/27/2009,0000,10.10000,10.15000,9.90000,10.15000,2126000
03/30/2009,0000,10.20000,10.30000,9.80000,9.81000,1836000
03/31/2009,0000,9.80000,10.00000,9.65000,10.00000,1107000
04/01/2009,0000,10.05000,10.70000,10.00000,10.65000,2598000
04/02/2009,0000,10.65000,10.85000,10.50000,10.75000,1644000
04/03/2009,0000,10.90000,11.20000,10.75000,10.95000,1536000
04/06/2009,0000,10.95000,11.10000,10.70000,10.90000,947000
04/07/2009,0000,10.75000,11.00000,10.60000,11.00000,727000
04/08/2009,0000,10.90000,11.15000,10.75000,11.00000,1187000
04/09/2009,0000,11.00000,11.50000,11.00000,11.50000,1309000
04/10/2009,0000,11.50000,11.80000,11.30000,11.60000,1076000
04/13/2009,0000,11.50000,12.00000,11.40000,12.00000,1118000
04/14/2009,0000,12.00000,12.10000,11.85000,12.10000,1052000
04/15/2009,0000,12.10000,12.20000,11.90000,12.15000,788000
04/16/2009,0000,12.15000,12.40000,12.10000,12.20000,1440000
04/17/2009,0000,13.05000,13.05000,12.75000,13.05000,5783000
04/20/2009,0000,13.35000,13.40000,12.60000,13.05000,3418000
04/21/2009,0000,12.70000,13.30000,12.70000,13.30000,2043000
04/22/2009,0000,13.15000,13.75000,13.15000,13.55000,2460000
04/23/2009,0000,13.55000,13.55000,13.20000,13.40000,1432000
04/24/2009,0000,13.40000,13.60000,13.10000,13.20000,1871000
04/27/2009,0000,13.40000,13.40000,12.80000,12.95000,1626000
04/28/2009,0000,12.95000,13.10000,12.50000,12.65000,1275000
04/29/2009,0000,12.60000,12.75000,12.45000,12.55000,1153000
04/30/2009,0000,12.70000,13.40000,12.70000,13.35000,2021000
05/04/2009,0000,13.55000,14.10000,13.45000,13.85000,2041000
05/05/2009,0000,14.00000,14.10000,13.45000,13.60000,1301000
05/06/2009,0000,13.50000,13.90000,13.50000,13.85000,1342000
05/07/2009,0000,13.90000,13.95000,13.60000,13.90000,1133000
05/08/2009,0000,13.80000,14.20000,13.70000,14.10000,1538000
05/11/2009,0000,14.20000,14.30000,14.00000,14.05000,1428000
05/12/2009,0000,14.00000,14.00000,13.55000,13.60000,931000
05/13/2009,0000,13.60000,13.80000,13.60000,13.80000,852000
05/14/2009,0000,13.65000,13.70000,13.50000,13.55000,533000
05/15/2009,0000,13.55000,13.90000,13.55000,13.80000,1300000
05/18/2009,0000,13.80000,13.90000,13.65000,13.75000,837000
05/19/2009,0000,14.70000,14.70000,14.50000,14.70000,6466000
05/20/2009,0000,14.75000,14.75000,14.10000,14.40000,3593000
05/21/2009,0000,14.40000,14.60000,14.30000,14.40000,1743000
05/22/2009,0000,14.30000,14.50000,14.20000,14.35000,1887000
05/25/2009,0000,14.45000,14.50000,14.30000,14.35000,1382000
05/26/2009,0000,14.35000,14.50000,13.90000,14.00000,1533000
05/27/2009,0000,14.20000,14.65000,14.10000,14.40000,1241000
06/01/2009,0000,14.50000,14.50000,14.25000,14.35000,1001000
06/02/2009,0000,14.50000,14.55000,14.00000,14.10000,1409000
06/03/2009,0000,13.90000,14.10000,13.85000,13.90000,1091000
06/04/2009,0000,13.80000,13.95000,13.70000,13.85000,879000
06/05/2009,0000,14.00000,14.00000,13.85000,13.95000,488000
06/08/2009,0000,14.50000,14.50000,13.95000,13.95000,1004000
06/09/2009,0000,13.95000,13.95000,13.20000,13.20000,1337000
06/10/2009,0000,13.20000,13.40000,13.05000,13.15000,619000
06/11/2009,0000,13.40000,13.40000,13.10000,13.40000,236000
06/12/2009,0000,13.50000,13.50000,13.15000,13.15000,646000
06/15/2009,0000,13.15000,13.15000,12.70000,12.70000,735000
06/16/2009,0000,12.70000,12.80000,12.50000,12.65000,608000
06/17/2009,0000,12.65000,12.95000,12.65000,12.85000,347000
06/18/2009,0000,13.00000,13.10000,12.65000,12.65000,377000
06/19/2009,0000,12.70000,12.85000,12.65000,12.85000,274000
06/22/2009,0000,12.95000,13.00000,12.80000,13.00000,384000
06/23/2009,0000,12.65000,12.85000,12.65000,12.75000,353000
06/24/2009,0000,12.70000,13.05000,12.70000,12.95000,486000
06/25/2009,0000,13.00000,13.10000,12.90000,13.00000,386000
06/26/2009,0000,13.10000,13.15000,12.85000,12.85000,315000
06/29/2009,0000,12.95000,13.00000,12.85000,12.90000,217000
06/30/2009,0000,13.05000,13.10000,12.80000,13.10000,271000
07/01/2009,0000,12.80000,13.25000,12.80000,13.20000,393000
07/02/2009,0000,13.35000,13.60000,13.20000,13.45000,933000
07/03/2009,0000,13.40000,13.50000,13.25000,13.40000,399000
07/06/2009,0000,13.60000,13.65000,13.45000,13.60000,390000
07/07/2009,0000,13.60000,13.75000,13.50000,13.70000,555000
07/08/2009,0000,13.55000,14.15000,13.55000,13.90000,1081000
07/09/2009,0000,14.00000,14.15000,13.90000,14.05000,1334000
07/10/2009,0000,14.10000,14.10000,13.90000,13.95000,680000
07/13/2009,0000,13.80000,14.00000,13.65000,13.70000,1127000
07/14/2009,0000,14.65000,14.65000,14.20000,14.40000,3719000
07/15/2009,0000,13.75000,14.15000,13.65000,13.85000,5864000
07/16/2009,0000,14.10000,14.35000,13.90000,14.00000,2556000
07/17/2009,0000,14.00000,14.10000,13.80000,14.00000,1325000
07/20/2009,0000,14.10000,14.40000,13.95000,14.15000,1577000
07/21/2009,0000,14.20000,14.30000,14.05000,14.10000,967000
07/22/2009,0000,14.30000,14.30000,14.00000,14.15000,1228000
07/23/2009,0000,14.20000,14.25000,14.00000,14.20000,1196000
07/24/2009,0000,14.35000,15.10000,14.30000,14.75000,4451000
07/27/2009,0000,14.75000,15.20000,14.75000,15.10000,2430000
07/28/2009,0000,15.30000,15.30000,14.95000,15.15000,2250000
07/29/2009,0000,15.30000,15.30000,14.80000,14.85000,1609000
07/30/2009,0000,14.80000,14.90000,14.60000,14.75000,1544000
07/31/2009,0000,15.00000,15.10000,14.90000,14.90000,1648000
08/03/2009,0000,15.00000,15.85000,15.00000,15.70000,3069000
08/04/2009,0000,16.15000,16.30000,15.40000,15.50000,3052000
08/05/2009,0000,15.60000,15.65000,15.10000,15.10000,1618000
08/06/2009,0000,15.00000,15.20000,14.75000,15.10000,1600000
08/10/2009,0000,15.00000,15.30000,14.95000,15.20000,860000
08/11/2009,0000,15.20000,15.25000,15.05000,15.15000,643000
08/12/2009,0000,15.00000,15.65000,15.00000,15.45000,1756000
08/13/2009,0000,15.50000,15.70000,15.50000,15.70000,1588000
08/14/2009,0000,15.80000,15.85000,15.55000,15.55000,961000
08/17/2009,0000,15.45000,15.55000,15.35000,15.35000,900000
08/18/2009,0000,15.20000,15.20000,14.85000,14.85000,1504000
08/19/2009,0000,15.00000,15.15000,14.90000,15.00000,572000
08/20/2009,0000,15.00000,15.00000,14.70000,14.70000,853000
08/21/2009,0000,14.75000,15.10000,14.70000,14.80000,1110000
08/24/2009,0000,14.95000,15.10000,14.95000,15.10000,637000
08/25/2009,0000,15.10000,15.15000,14.90000,15.00000,407000
08/26/2009,0000,15.05000,15.55000,14.80000,15.45000,2764000
08/27/2009,0000,15.40000,15.65000,15.20000,15.25000,2055000
08/28/2009,0000,15.30000,15.50000,15.25000,15.25000,601000
08/31/2009,0000,15.40000,15.50000,15.30000,15.40000,890000
09/01/2009,0000,15.40000,15.80000,15.40000,15.60000,2617000
09/02/2009,0000,15.55000,16.10000,15.40000,16.05000,2441000
09/03/2009,0000,16.20000,16.50000,16.10000,16.25000,2017000
09/04/2009,0000,16.30000,16.45000,16.05000,16.10000,1283000
09/07/2009,0000,16.15000,16.40000,15.90000,16.40000,2163000
09/08/2009,0000,16.50000,16.85000,16.30000,16.40000,1982000
09/09/2009,0000,16.40000,16.60000,16.15000,16.30000,1497000
09/10/2009,0000,16.45000,16.60000,16.00000,16.10000,1759000
09/11/2009,0000,16.10000,16.25000,16.00000,16.15000,607000
09/14/2009,0000,16.15000,16.20000,16.00000,16.10000,613000
09/15/2009,0000,16.10000,16.30000,16.10000,16.25000,514000
09/16/2009,0000,16.30000,16.50000,16.25000,16.45000,1152000
09/17/2009,0000,16.55000,16.60000,16.35000,16.35000,948000
09/18/2009,0000,16.35000,16.50000,16.30000,16.40000,975000
09/21/2009,0000,16.45000,16.85000,16.45000,16.85000,1689000
09/22/2009,0000,17.00000,17.25000,16.80000,17.00000,1942000
09/23/2009,0000,17.00000,17.05000,16.40000,16.50000,1190000
09/24/2009,0000,16.55000,16.70000,16.40000,16.55000,699000
09/25/2009,0000,16.55000,16.95000,16.55000,16.95000,1125000
09/28/2009,0000,18.10000,18.10000,17.95000,18.10000,8935000
09/29/2009,0000,18.20000,18.20000,17.65000,17.95000,4435000
09/30/2009,0000,17.90000,18.45000,17.70000,18.00000,3933000
10/01/2009,0000,18.10000,18.30000,17.90000,18.05000,1875000
10/02/2009,0000,17.75000,18.05000,17.70000,17.80000,1219000
10/05/2009,0000,17.70000,18.20000,17.70000,18.00000,1522000
10/06/2009,0000,18.10000,18.50000,18.00000,18.20000,2111000
10/07/2009,0000,18.50000,18.75000,18.30000,18.35000,2709000
10/08/2009,0000,18.35000,18.70000,18.15000,18.20000,2124000
10/09/2009,0000,18.30000,18.40000,17.95000,18.15000,1664000
10/12/2009,0000,18.30000,18.45000,18.20000,18.40000,979000
10/13/2009,0000,18.30000,18.60000,18.10000,18.35000,1396000
10/14/2009,0000,18.70000,19.45000,18.70000,18.95000,3519000
10/15/2009,0000,19.10000,19.20000,18.75000,18.95000,2410000
10/16/2009,0000,19.00000,19.15000,18.85000,19.00000,1156000
10/19/2009,0000,19.00000,19.15000,18.85000,19.15000,1584000
10/20/2009,0000,19.20000,19.30000,19.10000,19.10000,1312000
10/21/2009,0000,19.10000,19.20000,18.85000,19.10000,1296000
10/22/2009,0000,19.05000,19.10000,18.65000,18.70000,1452000
10/23/2009,0000,18.80000,18.90000,18.60000,18.70000,1105000
10/26/2009,0000,18.70000,18.80000,18.50000,18.50000,627000
10/27/2009,0000,18.50000,18.70000,18.35000,18.45000,646000
10/28/2009,0000,18.45000,18.60000,18.35000,18.40000,695000
10/29/2009,0000,18.00000,18.05000,17.20000,17.70000,2644000
10/30/2009,0000,18.00000,18.35000,17.80000,18.35000,1806000
11/02/2009,0000,18.10000,18.20000,17.90000,18.20000,1721000
11/03/2009,0000,18.25000,18.70000,18.25000,18.40000,1496000
11/04/2009,0000,18.40000,18.70000,18.40000,18.60000,954000
11/05/2009,0000,18.70000,18.70000,18.40000,18.60000,643000
11/06/2009,0000,18.65000,18.75000,18.45000,18.45000,548000
11/09/2009,0000,18.55000,18.55000,18.30000,18.45000,571000
11/10/2009,0000,18.50000,18.55000,18.25000,18.35000,698000
11/11/2009,0000,18.30000,18.40000,18.30000,18.35000,642000
11/12/2009,0000,18.40000,18.50000,18.35000,18.40000,419000
11/13/2009,0000,18.40000,18.40000,18.25000,18.25000,425000
11/16/2009,0000,18.25000,18.60000,18.25000,18.40000,774000
11/17/2009,0000,18.50000,18.50000,18.20000,18.25000,689000
11/18/2009,0000,18.40000,18.40000,18.30000,18.35000,451000
11/19/2009,0000,18.35000,18.60000,18.35000,18.40000,880000
11/20/2009,0000,18.30000,18.50000,18.30000,18.35000,431000
11/23/2009,0000,18.30000,18.40000,18.20000,18.35000,685000
11/24/2009,0000,18.35000,18.45000,18.30000,18.40000,433000
11/25/2009,0000,18.30000,18.95000,18.30000,18.80000,2834000
11/26/2009,0000,19.00000,19.00000,18.65000,18.75000,1202000
11/27/2009,0000,18.50000,18.55000,18.05000,18.05000,1271000
11/30/2009,0000,18.10000,18.30000,18.10000,18.20000,505000
12/01/2009,0000,18.20000,18.30000,18.15000,18.20000,286000
12/02/2009,0000,18.30000,18.40000,18.25000,18.25000,471000
12/03/2009,0000,18.40000,18.40000,18.05000,18.10000,693000
12/04/2009,0000,18.20000,18.25000,18.10000,18.10000,426000
12/07/2009,0000,18.20000,18.40000,18.20000,18.30000,452000
12/08/2009,0000,18.40000,18.65000,18.30000,18.60000,933000
12/09/2009,0000,18.40000,19.40000,18.40000,19.00000,5193000
12/11/2009,0000,19.00000,19.30000,19.00000,19.20000,2301000
12/14/2009,0000,19.25000,19.65000,19.20000,19.45000,4039000
12/15/2009,0000,19.50000,19.55000,19.25000,19.25000,1512000
12/16/2009,0000,19.25000,20.50000,19.15000,20.00000,6948000
12/17/2009,0000,20.30000,20.30000,19.30000,19.30000,3202000
12/18/2009,0000,19.25000,19.45000,19.20000,19.30000,799000
12/21/2009,0000,19.30000,19.50000,19.30000,19.30000,819000
12/22/2009,0000,19.30000,19.50000,19.30000,19.45000,1226000
12/23/2009,0000,19.35000,19.80000,19.35000,19.65000,2407000
12/25/2009,0000,19.50000,20.15000,19.50000,20.00000,5347000
12/28/2009,0000,20.45000,21.30000,20.40000,21.05000,10062000
12/29/2009,0000,21.10000,21.10000,20.70000,20.80000,3150395
