DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.40000,19.45000,19.15000,19.25000,201000
04/03/2007,0000,19.40000,19.40000,19.00000,19.15000,114000
04/04/2007,0000,19.15000,19.15000,19.00000,19.10000,136000
04/09/2007,0000,19.10000,19.45000,19.10000,19.30000,155000
04/10/2007,0000,19.45000,19.60000,19.35000,19.50000,334000
04/11/2007,0000,19.65000,19.75000,19.55000,19.70000,284000
04/12/2007,0000,19.70000,19.80000,19.50000,19.70000,228000
04/13/2007,0000,19.70000,19.70000,19.30000,19.40000,62000
04/16/2007,0000,19.15000,20.40000,19.15000,20.00000,510000
04/17/2007,0000,20.00000,20.30000,19.25000,19.25000,271000
04/18/2007,0000,19.30000,19.60000,19.10000,19.25000,214000
04/19/2007,0000,19.25000,19.25000,19.00000,19.15000,128000
04/20/2007,0000,19.10000,19.20000,18.95000,19.00000,129000
04/23/2007,0000,19.05000,19.20000,18.40000,18.60000,329000
04/24/2007,0000,18.50000,18.90000,18.40000,18.50000,133000
04/25/2007,0000,18.50000,18.50000,18.10000,18.10000,159000
04/26/2007,0000,18.50000,18.65000,18.25000,18.25000,100000
04/27/2007,0000,18.45000,18.60000,18.25000,18.25000,37000
04/30/2007,0000,18.25000,18.25000,17.40000,17.85000,694000
05/02/2007,0000,17.80000,17.80000,17.00000,17.00000,574000
05/03/2007,0000,17.10000,17.45000,16.70000,17.05000,286000
05/04/2007,0000,17.10000,17.20000,16.85000,17.05000,445000
05/07/2007,0000,17.10000,17.30000,16.95000,17.30000,216000
05/08/2007,0000,17.30000,17.35000,17.25000,17.25000,253000
05/09/2007,0000,17.25000,17.60000,17.25000,17.60000,304000
05/10/2007,0000,17.60000,17.70000,17.55000,17.60000,218000
05/11/2007,0000,17.80000,17.80000,17.60000,17.60000,239000
05/14/2007,0000,17.60000,17.70000,17.60000,17.70000,266000
05/15/2007,0000,17.70000,17.80000,17.65000,17.75000,326000
05/16/2007,0000,17.80000,17.90000,17.75000,17.90000,569000
05/17/2007,0000,17.90000,18.05000,17.90000,18.05000,576000
05/18/2007,0000,18.10000,18.10000,17.95000,18.05000,685000
05/21/2007,0000,18.10000,18.20000,18.00000,18.05000,331000
05/22/2007,0000,18.05000,18.05000,17.35000,17.40000,1060000
05/23/2007,0000,17.40000,17.40000,17.05000,17.20000,1359000
05/24/2007,0000,17.30000,17.35000,17.10000,17.15000,144000
05/25/2007,0000,17.15000,17.15000,16.85000,16.90000,476000
05/28/2007,0000,16.95000,17.00000,16.90000,16.95000,575000
05/29/2007,0000,16.95000,17.00000,16.90000,16.95000,532000
05/30/2007,0000,16.95000,17.00000,16.95000,17.00000,344000
05/31/2007,0000,17.00000,17.25000,16.90000,17.10000,80000
06/01/2007,0000,17.05000,17.15000,17.00000,17.00000,450000
06/04/2007,0000,17.05000,17.05000,16.95000,17.00000,377000
06/05/2007,0000,17.00000,17.00000,16.65000,16.75000,252000
06/06/2007,0000,16.80000,16.90000,16.00000,16.70000,2120000
06/07/2007,0000,16.50000,16.50000,16.15000,16.40000,650000
06/08/2007,0000,16.30000,16.50000,16.30000,16.30000,573000
06/11/2007,0000,16.30000,16.45000,16.25000,16.40000,136000
06/12/2007,0000,16.40000,16.50000,16.20000,16.30000,389000
06/13/2007,0000,16.40000,16.45000,16.25000,16.30000,339000
06/14/2007,0000,16.30000,16.40000,16.25000,16.30000,771000
06/15/2007,0000,16.30000,16.45000,16.30000,16.35000,695000
06/20/2007,0000,16.45000,16.70000,16.40000,16.65000,904000
06/21/2007,0000,16.80000,16.85000,16.55000,16.70000,1276000
06/22/2007,0000,16.70000,16.85000,16.60000,16.65000,1094000
06/25/2007,0000,17.00000,17.05000,16.75000,16.80000,1701000
06/26/2007,0000,17.00000,17.15000,16.80000,16.90000,1128000
06/27/2007,0000,16.90000,17.00000,16.80000,17.00000,886000
06/28/2007,0000,17.15000,17.15000,16.90000,17.00000,891000
06/29/2007,0000,17.00000,17.10000,16.90000,16.95000,648000
07/02/2007,0000,16.95000,17.20000,16.90000,17.20000,751000
07/03/2007,0000,17.50000,17.70000,17.20000,17.65000,1056000
07/04/2007,0000,17.75000,18.20000,17.65000,17.85000,1438000
07/05/2007,0000,17.90000,18.00000,17.65000,17.80000,801000
07/06/2007,0000,17.75000,17.95000,17.75000,17.85000,653000
07/09/2007,0000,17.85000,18.20000,17.85000,18.15000,970000
07/10/2007,0000,18.15000,18.40000,18.10000,18.40000,1297000
07/11/2007,0000,18.35000,18.35000,18.10000,18.10000,707000
07/12/2007,0000,18.30000,18.30000,18.15000,18.15000,1052000
07/13/2007,0000,18.25000,18.40000,18.15000,18.40000,1619000
07/16/2007,0000,17.50000,18.60000,17.50000,18.60000,4926000
07/17/2007,0000,18.70000,18.90000,18.40000,18.60000,3583000
07/18/2007,0000,18.80000,19.05000,18.40000,19.05000,2302000
07/19/2007,0000,19.00000,19.20000,18.45000,18.45000,1566000
07/20/2007,0000,18.45000,18.55000,17.80000,18.00000,1108000
07/23/2007,0000,18.00000,18.25000,18.00000,18.00000,607000
07/24/2007,0000,18.00000,18.20000,17.85000,17.85000,687000
07/25/2007,0000,17.70000,18.00000,17.70000,17.70000,596000
07/26/2007,0000,18.00000,18.90000,18.00000,18.90000,2900000
07/27/2007,0000,18.40000,18.65000,18.10000,18.30000,1005000
07/30/2007,0000,18.10000,18.15000,17.70000,17.90000,969000
07/31/2007,0000,18.10000,18.10000,17.70000,17.80000,870000
08/01/2007,0000,17.70000,17.85000,17.00000,17.00000,1218000
08/02/2007,0000,17.40000,17.40000,16.30000,16.80000,562000
08/03/2007,0000,16.80000,17.15000,16.40000,17.00000,375000
08/06/2007,0000,16.50000,16.70000,16.40000,16.70000,173000
08/07/2007,0000,16.70000,17.00000,16.50000,16.70000,228000
08/08/2007,0000,16.70000,17.00000,16.65000,16.95000,381000
08/09/2007,0000,17.00000,17.15000,16.70000,16.95000,272000
08/10/2007,0000,16.60000,16.60000,16.30000,16.40000,481000
08/13/2007,0000,16.40000,16.45000,16.10000,16.30000,486000
08/14/2007,0000,16.30000,16.70000,16.20000,16.30000,278000
08/15/2007,0000,16.20000,16.30000,15.60000,15.80000,677000
08/16/2007,0000,15.60000,15.70000,15.00000,15.00000,1035000
08/17/2007,0000,15.05000,15.20000,14.80000,14.90000,468000
08/20/2007,0000,15.50000,15.60000,15.15000,15.60000,301000
08/21/2007,0000,15.80000,15.80000,15.00000,15.10000,340000
08/22/2007,0000,15.15000,15.45000,15.15000,15.30000,123000
08/23/2007,0000,15.50000,15.60000,15.30000,15.50000,386000
08/24/2007,0000,15.30000,15.70000,15.20000,15.70000,332000
08/27/2007,0000,15.70000,15.95000,15.60000,15.65000,321000
08/28/2007,0000,15.75000,15.75000,15.50000,15.70000,213000
08/29/2007,0000,15.60000,15.60000,15.30000,15.50000,94000
08/30/2007,0000,15.60000,15.75000,15.55000,15.55000,203000
08/31/2007,0000,15.55000,15.85000,15.55000,15.85000,197000
09/03/2007,0000,15.80000,16.25000,15.80000,16.10000,313000
09/04/2007,0000,16.20000,16.20000,15.85000,16.00000,265000
09/05/2007,0000,16.05000,16.15000,15.90000,15.90000,127000
09/06/2007,0000,15.70000,15.90000,15.65000,15.70000,77000
09/07/2007,0000,15.70000,16.20000,15.70000,16.00000,369000
09/10/2007,0000,16.20000,16.20000,15.70000,15.80000,267000
09/11/2007,0000,15.85000,16.05000,15.80000,16.05000,203000
09/12/2007,0000,16.05000,16.10000,15.80000,15.85000,149000
09/13/2007,0000,16.00000,16.10000,15.80000,15.85000,139000
09/14/2007,0000,15.95000,15.95000,15.70000,15.90000,432000
09/17/2007,0000,15.90000,15.95000,15.75000,15.95000,230000
09/19/2007,0000,17.05000,17.05000,16.90000,17.05000,2605000
09/20/2007,0000,17.20000,17.25000,16.50000,16.80000,1068000
09/21/2007,0000,16.50000,16.80000,16.50000,16.80000,344000
09/26/2007,0000,16.80000,16.90000,16.65000,16.80000,288000
09/27/2007,0000,16.85000,16.95000,16.70000,16.95000,381000
09/28/2007,0000,16.90000,16.90000,16.70000,16.70000,184000
10/01/2007,0000,17.00000,17.35000,17.00000,17.15000,589000
10/02/2007,0000,17.20000,17.20000,17.00000,17.15000,276000
10/03/2007,0000,16.95000,17.20000,16.85000,17.00000,273000
10/04/2007,0000,17.10000,17.15000,17.00000,17.10000,339000
10/05/2007,0000,17.00000,17.00000,16.70000,16.70000,442000
10/08/2007,0000,16.70000,16.85000,16.65000,16.65000,348000
10/09/2007,0000,16.65000,16.70000,16.45000,16.50000,327000
10/11/2007,0000,16.50000,16.55000,16.35000,16.45000,216000
10/12/2007,0000,16.30000,16.50000,16.30000,16.50000,288000
10/15/2007,0000,16.35000,16.50000,16.25000,16.35000,207000
10/16/2007,0000,16.30000,16.30000,16.00000,16.25000,539000
10/17/2007,0000,16.20000,16.25000,16.00000,16.25000,318000
10/18/2007,0000,16.20000,16.20000,16.05000,16.05000,388000
10/19/2007,0000,16.00000,16.20000,16.00000,16.15000,406000
10/22/2007,0000,15.90000,16.15000,15.85000,15.90000,408000
10/23/2007,0000,15.90000,16.00000,15.90000,15.90000,181000
10/24/2007,0000,16.00000,16.05000,15.80000,15.95000,777000
10/25/2007,0000,15.95000,16.00000,15.90000,15.95000,149000
10/26/2007,0000,16.00000,16.00000,15.90000,15.95000,257000
10/29/2007,0000,16.00000,16.50000,16.00000,16.35000,608000
10/30/2007,0000,16.35000,17.45000,16.30000,17.45000,4883000
10/31/2007,0000,17.45000,18.20000,17.10000,17.75000,3390000
11/01/2007,0000,17.90000,17.90000,17.20000,17.20000,1339000
11/02/2007,0000,17.20000,18.00000,16.85000,17.65000,2198000
11/05/2007,0000,17.65000,17.70000,17.30000,17.45000,936000
11/06/2007,0000,17.45000,17.50000,17.20000,17.20000,505000
11/07/2007,0000,17.60000,17.70000,17.10000,17.30000,1064000
11/08/2007,0000,17.20000,17.30000,16.10000,16.25000,1119000
11/09/2007,0000,16.40000,16.45000,15.75000,16.00000,773000
11/12/2007,0000,16.00000,16.50000,16.00000,16.15000,524000
11/13/2007,0000,16.25000,16.40000,16.05000,16.10000,292000
11/14/2007,0000,16.40000,16.40000,15.80000,16.00000,2312000
11/15/2007,0000,16.00000,16.10000,15.90000,15.90000,494000
11/16/2007,0000,15.90000,15.95000,15.75000,15.95000,267000
11/19/2007,0000,16.00000,16.10000,15.85000,15.90000,204000
11/20/2007,0000,15.80000,16.10000,15.70000,16.10000,589000
11/21/2007,0000,16.20000,16.20000,15.90000,16.05000,386000
11/22/2007,0000,16.10000,16.10000,15.80000,15.95000,221000
11/23/2007,0000,16.05000,16.05000,15.85000,15.85000,176000
11/26/2007,0000,15.85000,16.05000,15.85000,15.90000,164000
11/27/2007,0000,16.00000,16.00000,15.75000,15.80000,185000
11/28/2007,0000,15.80000,15.95000,15.80000,15.85000,147000
11/29/2007,0000,15.95000,16.10000,15.80000,15.95000,125000
11/30/2007,0000,16.00000,16.10000,16.00000,16.10000,96000
12/03/2007,0000,16.10000,16.10000,15.85000,15.90000,97000
12/04/2007,0000,16.00000,16.30000,16.00000,16.10000,347000
12/05/2007,0000,16.10000,16.10000,16.00000,16.05000,230000
12/06/2007,0000,16.15000,16.25000,16.05000,16.10000,255000
12/07/2007,0000,16.10000,16.20000,16.00000,16.10000,129000
12/10/2007,0000,16.05000,16.10000,16.00000,16.00000,253000
12/11/2007,0000,16.00000,16.10000,16.00000,16.00000,253000
12/12/2007,0000,16.00000,16.30000,16.00000,16.15000,344000
12/13/2007,0000,16.15000,16.20000,16.00000,16.00000,189000
12/14/2007,0000,16.00000,16.05000,15.75000,15.75000,926000
12/17/2007,0000,15.75000,15.75000,15.00000,15.10000,390000
12/18/2007,0000,15.00000,15.20000,15.00000,15.00000,565000
12/19/2007,0000,15.00000,15.15000,15.00000,15.05000,169000
12/20/2007,0000,15.05000,15.35000,15.05000,15.25000,160000
12/21/2007,0000,15.10000,15.25000,15.00000,15.25000,194000
12/24/2007,0000,15.20000,16.15000,15.20000,15.90000,1983000
12/25/2007,0000,16.05000,16.05000,15.50000,16.00000,1497000
12/26/2007,0000,15.75000,16.10000,15.60000,16.10000,170000
12/27/2007,0000,16.00000,16.05000,15.90000,16.00000,382000
12/28/2007,0000,15.70000,16.10000,15.70000,16.10000,258000
12/31/2007,0000,15.90000,16.30000,15.85000,16.30000,581000
01/02/2008,0000,16.20000,16.20000,15.90000,15.90000,96000
01/03/2008,0000,15.90000,16.05000,15.80000,15.95000,100000
01/04/2008,0000,15.95000,16.10000,15.90000,16.00000,104000
01/07/2008,0000,15.60000,15.95000,15.60000,15.70000,195000
01/08/2008,0000,15.60000,15.85000,15.60000,15.80000,106000
01/09/2008,0000,15.80000,15.95000,15.70000,15.90000,90000
01/10/2008,0000,15.95000,16.00000,15.80000,15.90000,90000
01/11/2008,0000,16.00000,16.10000,15.85000,15.85000,143000
01/14/2008,0000,15.95000,16.50000,15.95000,16.25000,252000
01/15/2008,0000,16.30000,16.70000,16.30000,16.65000,677000
01/16/2008,0000,16.15000,16.60000,16.15000,16.15000,424000
01/17/2008,0000,16.35000,16.75000,16.00000,16.20000,409000
01/18/2008,0000,16.30000,16.40000,15.80000,16.30000,451000
01/21/2008,0000,16.30000,16.85000,16.30000,16.45000,793000
01/22/2008,0000,15.95000,15.95000,15.40000,15.50000,786000
01/23/2008,0000,15.65000,15.75000,15.40000,15.50000,359000
01/24/2008,0000,15.65000,15.70000,15.50000,15.55000,332000
01/25/2008,0000,15.60000,15.70000,15.55000,15.60000,137000
01/28/2008,0000,15.60000,15.75000,15.55000,15.55000,104000
01/29/2008,0000,15.70000,15.80000,15.65000,15.80000,228000
01/30/2008,0000,15.85000,15.85000,15.70000,15.75000,110000
01/31/2008,0000,15.85000,15.85000,15.40000,15.55000,238000
02/01/2008,0000,15.80000,15.90000,15.60000,15.80000,182000
02/12/2008,0000,15.80000,15.95000,15.55000,15.95000,103000
02/13/2008,0000,16.10000,16.10000,15.80000,15.95000,87000
02/14/2008,0000,16.00000,16.20000,15.85000,16.05000,222000
02/15/2008,0000,16.15000,16.15000,16.00000,16.15000,83000
02/18/2008,0000,16.20000,16.30000,16.10000,16.15000,108000
02/19/2008,0000,16.25000,16.50000,16.25000,16.40000,343000
02/20/2008,0000,16.40000,16.50000,16.00000,16.00000,135000
02/21/2008,0000,16.20000,16.45000,16.15000,16.30000,268000
02/22/2008,0000,16.30000,16.90000,16.20000,16.80000,671000
02/25/2008,0000,16.85000,17.90000,16.85000,17.90000,2362000
02/26/2008,0000,18.10000,18.30000,17.10000,17.40000,1075000
02/27/2008,0000,17.45000,17.70000,17.30000,17.35000,475000
02/29/2008,0000,17.50000,18.20000,17.30000,17.50000,1276000
03/03/2008,0000,17.40000,17.90000,17.40000,17.50000,1433000
03/04/2008,0000,17.50000,18.00000,17.50000,17.65000,2852000
03/05/2008,0000,17.80000,18.35000,17.80000,18.00000,1971000
03/06/2008,0000,18.30000,18.80000,17.70000,17.85000,2946000
03/07/2008,0000,17.50000,17.70000,17.40000,17.45000,1037000
03/10/2008,0000,17.65000,17.65000,17.20000,17.20000,485000
03/11/2008,0000,17.20000,17.60000,17.20000,17.55000,481000
03/12/2008,0000,17.60000,17.90000,17.60000,17.65000,734000
03/13/2008,0000,17.65000,17.70000,17.20000,17.20000,716000
03/14/2008,0000,17.50000,17.50000,17.15000,17.25000,493000
03/17/2008,0000,17.15000,17.15000,16.85000,16.90000,311000
03/18/2008,0000,16.95000,17.10000,16.85000,17.10000,254000
03/19/2008,0000,17.30000,17.40000,17.20000,17.30000,304000
03/20/2008,0000,17.40000,18.00000,17.35000,17.95000,996000
03/21/2008,0000,18.10000,18.10000,17.70000,18.00000,747000
03/24/2008,0000,19.10000,19.10000,18.30000,18.70000,3062000
03/25/2008,0000,18.50000,18.75000,18.35000,18.40000,971000
03/26/2008,0000,18.40000,18.75000,18.30000,18.70000,575000
03/27/2008,0000,18.70000,18.85000,18.45000,18.55000,562000
03/28/2008,0000,18.50000,18.65000,18.35000,18.45000,440000
03/31/2008,0000,18.60000,18.60000,18.30000,18.45000,327000
04/01/2008,0000,18.60000,18.60000,18.10000,18.15000,256000
04/02/2008,0000,18.60000,18.60000,18.15000,18.35000,426000
04/03/2008,0000,18.35000,18.35000,18.10000,18.25000,176000
04/07/2008,0000,18.90000,18.90000,18.45000,18.70000,1102000
04/08/2008,0000,18.55000,18.80000,18.55000,18.65000,899000
04/09/2008,0000,18.65000,19.15000,18.65000,18.90000,1424000
04/10/2008,0000,18.90000,19.20000,18.90000,19.20000,752000
04/11/2008,0000,19.30000,19.70000,19.20000,19.35000,1588000
04/14/2008,0000,19.40000,19.65000,19.15000,19.40000,805000
04/15/2008,0000,19.30000,19.50000,19.30000,19.35000,420000
04/16/2008,0000,19.70000,20.70000,19.55000,20.70000,3318000
04/17/2008,0000,21.10000,21.20000,20.40000,20.40000,2874000
04/18/2008,0000,20.50000,20.70000,20.25000,20.40000,816000
04/21/2008,0000,20.60000,20.85000,20.15000,20.15000,797000
04/22/2008,0000,19.90000,20.25000,19.70000,19.80000,621000
04/23/2008,0000,20.00000,20.25000,19.85000,20.00000,959000
04/24/2008,0000,20.00000,20.45000,19.90000,19.90000,732000
04/25/2008,0000,19.90000,20.55000,19.90000,20.10000,2918000
04/28/2008,0000,20.35000,20.60000,20.05000,20.30000,1536000
04/29/2008,0000,20.30000,20.60000,20.15000,20.15000,1388000
04/30/2008,0000,20.30000,20.40000,20.10000,20.35000,913000
05/02/2008,0000,20.50000,20.70000,19.90000,19.90000,2207000
05/05/2008,0000,19.90000,20.00000,19.70000,19.70000,964000
05/06/2008,0000,19.80000,19.90000,19.55000,19.60000,1084000
05/07/2008,0000,19.60000,20.40000,19.60000,20.20000,3415000
05/08/2008,0000,20.20000,20.45000,20.20000,20.45000,1391000
05/09/2008,0000,20.60000,21.85000,20.50000,21.85000,4974000
05/12/2008,0000,22.05000,23.35000,21.90000,22.80000,9628000
05/13/2008,0000,23.00000,23.80000,22.00000,22.10000,5658000
05/14/2008,0000,22.00000,22.45000,21.40000,22.10000,3486000
05/15/2008,0000,22.00000,22.00000,21.50000,21.60000,2323000
05/16/2008,0000,21.80000,22.10000,21.65000,21.65000,1573000
05/19/2008,0000,21.70000,23.15000,21.70000,23.15000,4572000
05/20/2008,0000,23.15000,23.20000,22.05000,22.05000,4372000
05/21/2008,0000,22.20000,23.55000,22.10000,23.55000,5671000
05/22/2008,0000,24.00000,25.15000,23.55000,23.95000,13198000
05/23/2008,0000,24.05000,24.90000,23.65000,23.75000,4097000
05/26/2008,0000,24.00000,24.40000,23.35000,23.60000,3266000
05/27/2008,0000,23.95000,24.10000,22.25000,22.60000,2853000
05/28/2008,0000,23.60000,23.65000,22.80000,23.00000,5578000
05/29/2008,0000,23.50000,23.50000,22.35000,23.15000,2899000
05/30/2008,0000,23.30000,23.30000,22.55000,22.60000,2306000
06/02/2008,0000,23.10000,23.30000,22.35000,22.80000,1363000
06/03/2008,0000,22.70000,23.10000,22.45000,22.75000,972000
06/04/2008,0000,22.95000,22.95000,22.50000,22.55000,564000
06/05/2008,0000,22.45000,22.90000,22.30000,22.65000,854000
06/06/2008,0000,22.85000,23.40000,22.85000,23.20000,1601000
06/10/2008,0000,23.50000,23.55000,22.50000,22.65000,1170000
06/11/2008,0000,22.65000,22.90000,21.65000,22.00000,807000
06/12/2008,0000,21.50000,22.00000,20.50000,20.50000,804000
06/13/2008,0000,20.75000,20.75000,19.25000,20.10000,1269000
06/16/2008,0000,20.20000,20.20000,19.85000,19.95000,727000
06/17/2008,0000,20.00000,21.30000,20.00000,21.30000,1564000
06/18/2008,0000,21.30000,22.65000,21.05000,22.00000,2340000
06/19/2008,0000,20.80000,20.80000,20.20000,20.30000,1095000
06/20/2008,0000,20.30000,20.30000,19.50000,19.70000,746000
06/23/2008,0000,19.20000,19.60000,18.85000,19.50000,673000
06/24/2008,0000,20.65000,20.65000,19.50000,19.65000,651000
06/25/2008,0000,19.50000,20.00000,19.50000,19.80000,433000
06/26/2008,0000,20.10000,20.40000,19.80000,19.90000,546000
06/27/2008,0000,18.90000,19.45000,18.90000,19.25000,795000
06/30/2008,0000,19.20000,19.50000,18.80000,18.85000,444000
07/01/2008,0000,19.10000,19.20000,18.00000,18.00000,727000
07/02/2008,0000,17.90000,18.45000,17.80000,18.15000,853000
07/03/2008,0000,17.90000,18.30000,17.30000,18.15000,542000
07/04/2008,0000,18.30000,18.35000,17.50000,17.70000,500000
07/07/2008,0000,17.85000,17.95000,17.60000,17.90000,564000
07/08/2008,0000,17.80000,17.80000,16.70000,17.00000,841000
07/09/2008,0000,17.30000,17.35000,16.80000,17.00000,266000
07/10/2008,0000,16.80000,17.25000,16.80000,17.20000,374000
07/11/2008,0000,17.20000,17.60000,17.00000,17.40000,549000
07/14/2008,0000,17.40000,18.20000,17.40000,18.00000,682000
07/15/2008,0000,18.00000,18.00000,17.15000,17.20000,538000
07/16/2008,0000,17.25000,17.50000,17.00000,17.25000,541000
07/17/2008,0000,17.75000,17.80000,17.45000,17.50000,349000
07/18/2008,0000,17.60000,17.70000,16.85000,16.95000,541000
07/21/2008,0000,17.30000,18.10000,16.95000,18.10000,901000
07/22/2008,0000,18.30000,18.90000,18.05000,18.10000,772000
07/23/2008,0000,18.30000,18.65000,17.90000,18.40000,592000
07/24/2008,0000,18.20000,18.65000,18.20000,18.50000,135000
07/25/2008,0000,18.05000,18.60000,18.05000,18.30000,219000
07/29/2008,0000,18.40000,18.95000,18.05000,18.25000,315000
07/30/2008,0000,18.35000,18.40000,18.00000,18.10000,215000
07/31/2008,0000,18.25000,18.40000,18.00000,18.00000,294000
08/01/2008,0000,18.20000,18.20000,17.20000,18.00000,212000
08/04/2008,0000,18.00000,18.00000,17.65000,18.00000,161000
08/05/2008,0000,17.90000,18.20000,17.70000,18.00000,476000
08/06/2008,0000,18.25000,18.25000,17.95000,18.00000,221000
08/07/2008,0000,18.05000,18.10000,17.85000,18.00000,100000
08/08/2008,0000,18.00000,18.20000,17.80000,18.20000,220000
08/11/2008,0000,18.20000,19.30000,18.05000,19.10000,294000
08/12/2008,0000,19.00000,19.00000,18.55000,18.55000,94000
08/13/2008,0000,18.50000,18.50000,18.15000,18.30000,172000
08/14/2008,0000,18.50000,18.70000,18.40000,18.50000,63000
08/15/2008,0000,18.70000,18.75000,18.30000,18.30000,226000
08/18/2008,0000,18.30000,18.35000,18.05000,18.10000,162000
08/19/2008,0000,18.00000,18.00000,17.60000,18.00000,295000
08/20/2008,0000,17.70000,18.35000,17.70000,18.05000,460000
08/21/2008,0000,18.05000,18.05000,17.80000,18.00000,432000
08/22/2008,0000,18.00000,18.15000,17.80000,18.10000,97000
08/25/2008,0000,18.05000,18.25000,18.05000,18.15000,158000
08/26/2008,0000,18.15000,18.15000,18.00000,18.05000,125000
08/27/2008,0000,18.05000,18.30000,18.05000,18.25000,181000
08/28/2008,0000,18.25000,18.40000,18.20000,18.20000,275000
08/29/2008,0000,18.20000,18.35000,18.15000,18.20000,197000
09/01/2008,0000,18.05000,18.25000,18.05000,18.10000,83000
09/02/2008,0000,18.00000,18.15000,17.80000,18.00000,384000
09/03/2008,0000,17.90000,18.10000,17.10000,17.70000,644000
09/04/2008,0000,17.10000,17.70000,16.80000,16.85000,174000
09/05/2008,0000,16.05000,16.60000,15.70000,15.75000,425000
09/08/2008,0000,16.00000,16.60000,16.00000,16.50000,231000
09/09/2008,0000,16.45000,16.45000,15.35000,15.90000,502000
09/10/2008,0000,15.50000,16.20000,15.20000,16.20000,464000
09/11/2008,0000,16.15000,16.15000,15.60000,16.15000,204000
09/12/2008,0000,16.15000,16.30000,15.90000,16.30000,183000
09/15/2008,0000,16.00000,16.00000,15.60000,16.00000,230000
09/16/2008,0000,15.25000,15.70000,14.90000,14.90000,530000
09/17/2008,0000,14.90000,15.35000,13.95000,14.80000,692000
09/18/2008,0000,13.80000,14.00000,13.80000,13.80000,428000
09/19/2008,0000,14.00000,14.65000,13.90000,14.50000,234000
09/22/2008,0000,14.45000,14.60000,14.10000,14.60000,171000
09/23/2008,0000,14.50000,14.70000,14.05000,14.70000,260000
09/24/2008,0000,14.65000,15.00000,14.20000,14.60000,211000
09/25/2008,0000,14.50000,14.60000,14.25000,14.60000,197000
09/26/2008,0000,14.60000,14.60000,14.20000,14.20000,126000
09/30/2008,0000,13.25000,13.75000,13.25000,13.75000,397000
10/01/2008,0000,13.85000,13.85000,13.30000,13.80000,224000
10/02/2008,0000,13.50000,14.10000,13.50000,14.10000,115000
10/03/2008,0000,14.00000,14.20000,13.70000,14.10000,109000
10/06/2008,0000,13.80000,14.25000,13.30000,14.25000,150000
10/07/2008,0000,13.60000,14.50000,13.60000,14.50000,183000
10/08/2008,0000,13.95000,14.20000,13.55000,14.20000,254000
10/09/2008,0000,14.40000,14.40000,13.80000,13.80000,105000
10/13/2008,0000,13.50000,13.95000,13.40000,13.80000,178000
10/14/2008,0000,13.95000,14.20000,13.90000,13.90000,184000
10/15/2008,0000,13.80000,13.90000,13.65000,13.90000,141000
10/16/2008,0000,13.45000,13.65000,13.45000,13.50000,87000
10/17/2008,0000,13.50000,13.50000,13.05000,13.50000,582000
10/20/2008,0000,13.30000,13.30000,13.05000,13.05000,229000
10/21/2008,0000,13.15000,13.55000,13.00000,13.50000,793000
10/22/2008,0000,13.30000,13.70000,13.20000,13.45000,913000
10/23/2008,0000,13.00000,13.15000,13.00000,13.00000,586000
10/24/2008,0000,12.60000,12.75000,12.55000,12.55000,192000
10/27/2008,0000,11.70000,12.10000,11.70000,12.10000,570000
10/28/2008,0000,12.00000,12.50000,11.30000,12.50000,491000
10/29/2008,0000,12.60000,12.70000,12.30000,12.55000,475000
10/30/2008,0000,12.40000,13.15000,12.20000,13.00000,314000
10/31/2008,0000,12.80000,12.95000,12.50000,12.50000,841000
11/03/2008,0000,12.50000,12.55000,12.20000,12.35000,491000
11/04/2008,0000,12.30000,12.30000,11.95000,12.05000,388000
11/05/2008,0000,12.10000,12.45000,12.00000,12.30000,307000
11/06/2008,0000,11.90000,11.90000,11.60000,11.75000,261000
11/07/2008,0000,11.55000,12.00000,11.55000,12.00000,175000
11/10/2008,0000,12.00000,12.50000,11.75000,12.35000,493000
11/11/2008,0000,12.30000,12.30000,11.90000,12.05000,228000
11/12/2008,0000,11.80000,12.00000,11.65000,11.70000,519000
11/13/2008,0000,11.60000,11.60000,11.20000,11.20000,386000
11/14/2008,0000,11.40000,11.60000,11.35000,11.35000,383000
11/17/2008,0000,11.20000,11.35000,11.10000,11.10000,500000
11/18/2008,0000,11.10000,11.10000,10.40000,10.75000,1287000
11/19/2008,0000,10.80000,10.80000,10.60000,10.80000,569000
11/20/2008,0000,10.70000,11.15000,10.70000,10.95000,567000
11/21/2008,0000,10.95000,10.95000,10.70000,10.80000,373000
11/24/2008,0000,11.10000,11.10000,10.80000,10.85000,368000
11/25/2008,0000,11.00000,11.00000,10.70000,10.80000,685000
11/26/2008,0000,10.85000,11.00000,10.75000,11.00000,355000
11/27/2008,0000,11.20000,11.40000,11.10000,11.30000,651000
11/28/2008,0000,11.40000,11.40000,11.10000,11.10000,350000
12/01/2008,0000,11.20000,11.25000,11.15000,11.25000,400000
12/02/2008,0000,11.15000,11.15000,10.90000,11.05000,802000
12/03/2008,0000,11.15000,11.15000,10.95000,11.10000,1251000
12/04/2008,0000,11.10000,11.10000,10.80000,10.95000,702000
12/05/2008,0000,10.80000,10.95000,10.60000,10.90000,942000
12/08/2008,0000,10.75000,11.10000,10.75000,11.10000,520000
12/09/2008,0000,11.10000,11.10000,10.90000,11.10000,523000
12/10/2008,0000,10.95000,11.20000,10.95000,11.10000,1361000
12/11/2008,0000,11.30000,11.30000,11.05000,11.15000,1217000
12/12/2008,0000,11.20000,11.25000,10.90000,10.95000,1515000
12/15/2008,0000,11.10000,11.70000,11.10000,11.70000,2329000
12/16/2008,0000,11.80000,11.80000,11.35000,11.45000,861000
12/17/2008,0000,11.55000,11.65000,11.35000,11.60000,1013000
12/18/2008,0000,11.60000,11.90000,11.50000,11.80000,991000
12/19/2008,0000,11.80000,12.20000,11.65000,11.90000,1111000
12/22/2008,0000,11.90000,11.95000,11.60000,11.60000,764000
12/23/2008,0000,11.60000,11.60000,11.40000,11.55000,900000
12/24/2008,0000,11.50000,11.70000,11.50000,11.60000,274000
12/25/2008,0000,11.65000,12.00000,11.60000,12.00000,474000
12/26/2008,0000,11.90000,12.00000,11.65000,11.95000,927000
12/29/2008,0000,11.90000,12.10000,11.80000,12.00000,265000
12/30/2008,0000,12.00000,12.20000,12.00000,12.20000,479000
12/31/2008,0000,12.30000,12.30000,11.85000,12.00000,1234000
01/05/2009,0000,12.20000,12.30000,11.95000,12.00000,614000
01/06/2009,0000,12.00000,12.00000,11.85000,11.85000,519000
01/07/2009,0000,11.85000,12.00000,11.75000,11.75000,710000
01/08/2009,0000,11.70000,11.80000,11.50000,11.70000,389000
01/09/2009,0000,11.60000,11.60000,11.45000,11.55000,333000
01/12/2009,0000,11.50000,11.70000,11.50000,11.65000,461000
01/13/2009,0000,11.65000,11.65000,11.45000,11.55000,429000
01/14/2009,0000,11.50000,11.70000,11.50000,11.55000,202000
01/15/2009,0000,11.45000,11.50000,11.40000,11.40000,765000
01/16/2009,0000,11.40000,11.40000,11.30000,11.40000,374000
01/19/2009,0000,11.50000,11.55000,11.40000,11.40000,212000
01/20/2009,0000,11.40000,11.45000,11.30000,11.30000,726000
01/21/2009,0000,11.20000,11.35000,11.15000,11.35000,937000
02/02/2009,0000,11.40000,11.40000,11.20000,11.30000,172000
02/03/2009,0000,11.20000,11.40000,11.20000,11.30000,938000
02/04/2009,0000,11.35000,11.40000,11.20000,11.25000,620000
02/05/2009,0000,11.25000,11.30000,11.15000,11.20000,452000
02/06/2009,0000,11.20000,11.55000,11.20000,11.35000,779000
02/09/2009,0000,11.40000,11.50000,11.30000,11.30000,483000
02/10/2009,0000,11.35000,11.40000,11.25000,11.40000,297000
02/11/2009,0000,11.40000,11.45000,11.30000,11.35000,316000
02/12/2009,0000,11.40000,11.55000,11.40000,11.50000,1023000
02/13/2009,0000,11.50000,11.55000,11.45000,11.50000,269000
02/16/2009,0000,11.55000,11.60000,11.40000,11.45000,235000
02/17/2009,0000,11.50000,11.55000,11.40000,11.40000,229000
02/18/2009,0000,11.40000,11.50000,11.30000,11.40000,318000
02/19/2009,0000,11.40000,11.55000,11.40000,11.50000,305000
02/20/2009,0000,11.60000,11.80000,11.50000,11.50000,503000
02/23/2009,0000,11.50000,11.60000,11.50000,11.55000,305000
02/24/2009,0000,11.55000,11.55000,11.45000,11.50000,367000
02/25/2009,0000,11.50000,11.55000,11.45000,11.45000,436000
02/26/2009,0000,11.45000,11.60000,11.40000,11.50000,562000
02/27/2009,0000,11.55000,11.70000,11.50000,11.60000,689000
03/02/2009,0000,11.60000,11.60000,11.40000,11.55000,400000
03/03/2009,0000,11.50000,11.60000,11.35000,11.60000,527000
03/04/2009,0000,11.55000,11.65000,11.50000,11.60000,517000
03/05/2009,0000,11.65000,11.75000,11.55000,11.60000,693000
03/06/2009,0000,11.60000,11.60000,11.50000,11.50000,409000
03/09/2009,0000,11.50000,11.55000,11.50000,11.50000,678000
03/10/2009,0000,11.50000,11.60000,11.50000,11.55000,523000
03/11/2009,0000,11.60000,12.00000,11.60000,11.90000,910000
03/12/2009,0000,11.90000,12.00000,11.80000,11.85000,652000
03/13/2009,0000,11.90000,12.20000,11.90000,12.10000,606000
03/16/2009,0000,12.25000,12.45000,12.10000,12.40000,657000
03/17/2009,0000,12.50000,12.50000,12.25000,12.40000,367000
03/18/2009,0000,12.40000,12.45000,12.30000,12.35000,848000
03/19/2009,0000,12.45000,12.80000,12.35000,12.55000,887000
03/20/2009,0000,12.55000,12.70000,12.45000,12.60000,1035000
03/23/2009,0000,12.60000,12.90000,12.60000,12.90000,648000
03/24/2009,0000,12.90000,13.15000,12.80000,13.00000,848000
03/25/2009,0000,13.00000,13.40000,13.00000,13.20000,948000
03/26/2009,0000,13.20000,13.35000,13.10000,13.15000,601000
03/27/2009,0000,13.35000,13.70000,13.20000,13.55000,2235000
03/30/2009,0000,13.60000,13.60000,13.15000,13.15000,1085000
03/31/2009,0000,13.00000,13.30000,12.90000,13.00000,853000
04/01/2009,0000,13.00000,13.40000,13.00000,13.30000,745000
04/02/2009,0000,13.40000,14.20000,13.35000,13.95000,2543000
04/03/2009,0000,14.15000,14.15000,13.90000,13.90000,1051000
04/06/2009,0000,13.90000,14.20000,13.90000,14.10000,1187000
04/07/2009,0000,14.10000,14.15000,13.90000,14.10000,688000
04/08/2009,0000,14.00000,14.10000,13.75000,14.00000,937000
04/09/2009,0000,14.20000,14.45000,13.90000,14.25000,702000
04/10/2009,0000,14.45000,14.45000,14.20000,14.35000,573000
04/13/2009,0000,14.25000,14.60000,14.25000,14.50000,616000
04/14/2009,0000,14.50000,14.50000,14.20000,14.25000,481000
04/15/2009,0000,14.30000,14.35000,14.10000,14.10000,385000
04/16/2009,0000,14.30000,14.60000,14.25000,14.50000,1047000
04/17/2009,0000,14.60000,14.60000,13.55000,13.80000,1289000
04/20/2009,0000,13.70000,13.95000,13.55000,13.80000,770000
04/21/2009,0000,13.60000,14.15000,13.60000,14.15000,457000
04/22/2009,0000,14.15000,14.15000,13.90000,14.10000,246000
04/23/2009,0000,14.10000,14.10000,13.80000,13.90000,317000
04/24/2009,0000,13.90000,14.20000,13.90000,14.05000,754000
04/27/2009,0000,14.00000,14.10000,13.75000,13.90000,627000
04/28/2009,0000,13.90000,14.00000,13.65000,13.65000,517000
04/29/2009,0000,13.65000,14.10000,13.50000,14.00000,793000
04/30/2009,0000,14.15000,14.70000,14.15000,14.50000,2391000
05/04/2009,0000,14.30000,14.90000,14.30000,14.80000,1379000
05/05/2009,0000,14.85000,14.95000,14.65000,14.70000,1259000
05/06/2009,0000,14.60000,15.70000,14.60000,15.25000,2264000
05/07/2009,0000,15.20000,15.30000,14.80000,15.00000,1099000
05/08/2009,0000,15.00000,15.00000,14.65000,14.80000,569000
05/11/2009,0000,14.80000,15.15000,14.70000,15.00000,980000
05/12/2009,0000,14.90000,15.00000,14.30000,14.40000,1660000
05/13/2009,0000,14.50000,14.65000,14.45000,14.55000,591000
05/14/2009,0000,14.50000,14.65000,14.40000,14.50000,679000
05/15/2009,0000,14.55000,14.70000,14.40000,14.70000,826000
05/18/2009,0000,15.00000,15.00000,14.50000,14.80000,579000
05/19/2009,0000,15.40000,15.40000,14.65000,14.65000,1866000
05/20/2009,0000,14.75000,15.00000,14.60000,14.80000,793000
05/21/2009,0000,14.80000,15.00000,14.70000,15.00000,859000
05/22/2009,0000,14.90000,15.15000,14.75000,14.90000,987000
05/25/2009,0000,15.10000,15.80000,15.10000,15.45000,2522000
05/26/2009,0000,15.40000,15.50000,14.60000,14.60000,1635000
05/27/2009,0000,14.70000,15.20000,14.70000,15.05000,1764000
06/01/2009,0000,15.15000,16.10000,15.15000,16.10000,3700000
06/02/2009,0000,16.45000,17.20000,16.20000,16.75000,5787000
06/03/2009,0000,16.50000,16.50000,16.10000,16.30000,1960000
06/04/2009,0000,16.30000,16.30000,15.70000,15.95000,1477000
06/05/2009,0000,16.05000,16.15000,16.00000,16.15000,622000
06/08/2009,0000,17.00000,17.55000,16.55000,16.55000,3830000
06/09/2009,0000,16.60000,17.00000,15.40000,15.40000,2679000
06/10/2009,0000,15.10000,15.50000,14.70000,14.70000,2024000
06/11/2009,0000,14.95000,15.20000,14.75000,15.00000,944000
06/12/2009,0000,15.00000,15.40000,15.00000,15.10000,910000
06/15/2009,0000,15.10000,15.25000,14.40000,14.50000,1138000
06/16/2009,0000,14.65000,14.80000,14.35000,14.60000,564000
06/17/2009,0000,14.60000,14.80000,14.50000,14.60000,1215000
06/18/2009,0000,14.65000,14.80000,14.50000,14.65000,419000
06/19/2009,0000,14.60000,14.80000,14.55000,14.75000,327000
06/22/2009,0000,14.80000,15.10000,14.65000,15.00000,371000
06/23/2009,0000,15.00000,15.00000,14.65000,14.80000,267000
06/24/2009,0000,14.70000,15.40000,14.65000,15.05000,811000
06/25/2009,0000,15.10000,15.20000,15.05000,15.05000,480000
06/26/2009,0000,15.15000,15.35000,15.05000,15.05000,687000
06/29/2009,0000,15.15000,15.20000,15.00000,15.00000,479000
06/30/2009,0000,15.10000,15.25000,15.00000,15.05000,316000
07/01/2009,0000,15.10000,15.25000,15.05000,15.20000,382000
07/02/2009,0000,15.25000,15.60000,15.25000,15.45000,561000
07/03/2009,0000,15.20000,15.45000,15.20000,15.45000,178000
07/06/2009,0000,15.50000,16.10000,15.35000,15.85000,1153000
07/07/2009,0000,16.80000,16.80000,15.85000,15.90000,940000
07/08/2009,0000,15.80000,15.95000,15.45000,15.70000,576000
07/09/2009,0000,15.80000,16.60000,15.80000,16.55000,2742000
07/10/2009,0000,17.00000,17.70000,16.80000,17.50000,7790000
07/13/2009,0000,17.80000,17.80000,16.40000,16.70000,5036000
07/14/2009,0000,16.70000,17.05000,16.40000,17.00000,2523000
07/15/2009,0000,17.15000,17.35000,16.80000,17.00000,3903000
07/16/2009,0000,16.20000,16.40000,15.85000,15.85000,2019000
07/17/2009,0000,15.90000,16.05000,15.55000,15.85000,1188000
07/20/2009,0000,15.85000,15.95000,15.75000,15.90000,668000
07/21/2009,0000,16.00000,16.30000,15.85000,16.00000,983000
07/22/2009,0000,15.90000,16.25000,15.90000,15.90000,594000
07/23/2009,0000,16.10000,16.95000,16.05000,16.75000,4623000
07/24/2009,0000,16.80000,16.90000,16.30000,16.35000,1424000
07/27/2009,0000,16.40000,16.50000,16.10000,16.10000,904000
07/28/2009,0000,16.15000,16.40000,16.15000,16.25000,889000
07/29/2009,0000,16.25000,16.40000,16.00000,16.00000,1121000
07/30/2009,0000,16.00000,16.25000,15.90000,16.10000,529000
07/31/2009,0000,16.25000,16.50000,16.10000,16.30000,965000
08/03/2009,0000,16.30000,16.50000,16.15000,16.30000,672000
08/04/2009,0000,16.40000,16.70000,16.20000,16.45000,1145000
08/05/2009,0000,16.45000,16.45000,16.05000,16.40000,626000
08/06/2009,0000,16.35000,16.35000,15.90000,16.20000,501000
08/10/2009,0000,16.05000,16.15000,16.05000,16.10000,213000
08/11/2009,0000,16.05000,16.05000,15.70000,16.05000,499000
08/12/2009,0000,16.00000,16.00000,15.80000,15.90000,133000
08/13/2009,0000,15.90000,16.05000,15.85000,16.00000,443000
08/14/2009,0000,16.00000,16.15000,15.95000,16.00000,369000
08/17/2009,0000,16.00000,16.00000,15.75000,15.80000,174000
08/18/2009,0000,15.70000,15.80000,15.00000,15.10000,787000
08/19/2009,0000,15.25000,15.30000,15.10000,15.30000,278000
08/20/2009,0000,15.30000,15.30000,14.85000,14.90000,571000
08/21/2009,0000,15.05000,15.10000,14.65000,14.70000,563000
08/24/2009,0000,14.80000,14.95000,14.80000,14.90000,547000
08/25/2009,0000,14.90000,14.95000,14.85000,14.85000,318000
08/26/2009,0000,14.90000,14.95000,14.65000,14.75000,238000
08/27/2009,0000,14.80000,14.90000,14.75000,14.85000,226000
08/28/2009,0000,14.85000,15.00000,14.85000,14.95000,389000
08/31/2009,0000,15.10000,15.35000,15.00000,15.20000,490000
09/01/2009,0000,15.20000,15.40000,15.20000,15.40000,219000
09/02/2009,0000,15.35000,15.50000,15.20000,15.30000,307000
09/03/2009,0000,15.20000,15.40000,15.20000,15.30000,349000
09/04/2009,0000,15.30000,15.55000,15.30000,15.40000,599000
09/07/2009,0000,15.60000,15.60000,15.45000,15.45000,264000
09/08/2009,0000,15.30000,15.60000,15.30000,15.45000,626000
09/09/2009,0000,15.45000,15.65000,15.45000,15.60000,446000
09/10/2009,0000,15.65000,15.80000,15.45000,15.45000,674000
09/11/2009,0000,15.45000,15.60000,15.45000,15.60000,257000
09/14/2009,0000,15.60000,15.60000,15.45000,15.45000,349000
09/15/2009,0000,15.50000,15.65000,15.45000,15.60000,557000
09/16/2009,0000,15.60000,15.90000,15.50000,15.90000,820000
09/17/2009,0000,16.00000,16.00000,15.80000,16.00000,653000
09/18/2009,0000,16.10000,16.10000,16.00000,16.05000,273000
09/21/2009,0000,15.00000,16.05000,15.00000,15.95000,895000
09/22/2009,0000,16.00000,16.05000,15.95000,15.95000,311000
09/23/2009,0000,16.00000,16.00000,15.70000,15.90000,554000
09/24/2009,0000,15.90000,15.90000,15.75000,15.85000,312000
09/25/2009,0000,15.75000,16.15000,15.70000,16.15000,367000
09/28/2009,0000,16.00000,16.15000,15.95000,16.05000,304000
09/29/2009,0000,15.90000,16.10000,15.90000,16.05000,170000
09/30/2009,0000,16.05000,16.20000,16.05000,16.10000,490000
10/01/2009,0000,16.15000,16.60000,16.10000,16.20000,673000
10/02/2009,0000,16.05000,16.20000,15.90000,15.90000,492000
10/05/2009,0000,15.80000,16.05000,15.80000,16.00000,539000
10/06/2009,0000,16.00000,16.10000,15.95000,16.00000,210000
10/07/2009,0000,16.05000,16.45000,16.05000,16.35000,741000
10/08/2009,0000,16.35000,16.65000,16.25000,16.25000,798000
10/09/2009,0000,16.25000,17.10000,16.25000,16.95000,2141000
10/12/2009,0000,17.00000,17.25000,16.70000,17.00000,1127000
10/13/2009,0000,16.80000,17.20000,16.65000,17.05000,739000
10/14/2009,0000,17.05000,17.10000,16.85000,17.00000,316000
10/15/2009,0000,17.00000,17.20000,17.00000,17.00000,621000
10/16/2009,0000,17.00000,17.10000,16.85000,17.00000,313000
10/19/2009,0000,16.90000,17.00000,16.85000,16.95000,411000
10/20/2009,0000,16.90000,16.90000,16.80000,16.80000,282000
10/21/2009,0000,16.80000,16.80000,16.65000,16.65000,184000
10/22/2009,0000,16.50000,16.75000,16.50000,16.60000,533000
10/23/2009,0000,16.60000,16.90000,16.50000,16.90000,161000
10/26/2009,0000,15.80000,16.90000,15.80000,16.90000,1678000
10/27/2009,0000,16.70000,16.70000,16.40000,16.45000,521000
10/28/2009,0000,16.30000,16.55000,16.25000,16.30000,235000
10/29/2009,0000,16.10000,16.20000,15.80000,15.95000,465000
10/30/2009,0000,15.95000,16.15000,15.95000,16.00000,355000
11/02/2009,0000,15.80000,16.00000,15.80000,15.90000,349000
11/03/2009,0000,16.00000,16.40000,16.00000,16.10000,190000
11/04/2009,0000,16.00000,16.30000,15.90000,16.10000,603000
11/05/2009,0000,16.00000,16.15000,16.00000,16.00000,223000
11/06/2009,0000,16.30000,16.30000,16.05000,16.15000,77000
11/09/2009,0000,16.15000,16.30000,16.15000,16.25000,236000
11/10/2009,0000,16.40000,16.45000,16.25000,16.30000,128000
11/11/2009,0000,16.30000,16.30000,16.05000,16.20000,426000
11/12/2009,0000,16.10000,16.30000,16.10000,16.20000,274000
11/13/2009,0000,16.20000,16.30000,16.15000,16.15000,138000
11/16/2009,0000,16.20000,16.35000,16.15000,16.25000,421000
11/17/2009,0000,16.30000,16.40000,16.20000,16.20000,357000
11/18/2009,0000,16.20000,16.35000,16.20000,16.25000,339000
11/19/2009,0000,16.25000,16.30000,16.25000,16.25000,217000
11/20/2009,0000,16.25000,16.25000,16.05000,16.15000,368000
11/23/2009,0000,16.20000,16.20000,16.05000,16.10000,201000
11/24/2009,0000,16.10000,16.20000,16.05000,16.15000,249000
11/25/2009,0000,16.15000,16.20000,16.15000,16.20000,246000
11/26/2009,0000,16.20000,16.25000,16.20000,16.20000,102000
11/27/2009,0000,16.20000,16.20000,16.00000,16.00000,651000
11/30/2009,0000,16.00000,16.10000,15.80000,16.00000,198000
12/01/2009,0000,15.90000,16.15000,15.90000,16.15000,63000
12/02/2009,0000,16.15000,16.20000,16.05000,16.05000,191000
12/03/2009,0000,16.00000,16.15000,16.00000,16.15000,45000
12/04/2009,0000,16.10000,16.15000,16.05000,16.10000,85000
12/07/2009,0000,16.10000,16.35000,16.10000,16.25000,230000
12/08/2009,0000,16.20000,16.25000,16.10000,16.10000,218000
12/09/2009,0000,16.10000,16.20000,16.10000,16.15000,236000
12/11/2009,0000,16.10000,16.30000,16.00000,16.30000,256000
12/14/2009,0000,16.30000,16.30000,16.20000,16.25000,158000
12/15/2009,0000,16.30000,17.00000,16.20000,16.95000,1431000
12/16/2009,0000,16.35000,16.80000,16.35000,16.70000,1005000
12/17/2009,0000,17.45000,17.55000,16.70000,16.90000,2092000
12/18/2009,0000,16.80000,16.95000,16.60000,16.80000,590000
12/21/2009,0000,16.85000,16.90000,16.70000,16.70000,462000
12/22/2009,0000,16.80000,16.85000,16.70000,16.85000,480000
12/23/2009,0000,17.10000,17.10000,16.70000,16.85000,760000
12/25/2009,0000,16.90000,16.90000,16.80000,16.85000,472000
12/28/2009,0000,16.85000,17.00000,16.80000,16.85000,757000
12/29/2009,0000,17.00000,17.00000,16.80000,16.80000,807699
