DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.60000,27.80000,27.55000,27.80000,177000
04/03/2007,0000,27.80000,28.00000,27.80000,28.00000,265000
04/04/2007,0000,28.00000,28.10000,27.90000,27.95000,273000
04/09/2007,0000,28.00000,28.70000,27.85000,28.60000,404000
04/10/2007,0000,28.50000,28.50000,28.10000,28.10000,135000
04/11/2007,0000,28.10000,28.10000,27.80000,27.90000,193000
04/12/2007,0000,28.00000,29.85000,28.00000,29.85000,2247000
04/13/2007,0000,30.35000,30.35000,29.00000,29.10000,1256000
04/16/2007,0000,29.75000,30.00000,29.60000,29.95000,622000
04/17/2007,0000,30.00000,30.10000,29.20000,29.25000,446000
04/18/2007,0000,29.25000,29.75000,29.25000,29.30000,182000
04/19/2007,0000,29.30000,29.75000,29.30000,29.70000,296000
04/20/2007,0000,29.50000,29.70000,29.40000,29.55000,73000
04/23/2007,0000,29.55000,29.80000,29.30000,29.35000,147000
04/24/2007,0000,29.40000,29.45000,29.10000,29.30000,121000
04/25/2007,0000,29.30000,29.50000,29.15000,29.15000,250000
04/26/2007,0000,29.30000,29.30000,29.20000,29.20000,133000
04/27/2007,0000,29.20000,29.35000,29.00000,29.35000,238000
04/30/2007,0000,29.20000,29.20000,29.05000,29.10000,191000
05/02/2007,0000,29.30000,29.30000,29.00000,29.00000,205000
05/03/2007,0000,29.00000,29.10000,28.70000,29.00000,674000
05/04/2007,0000,29.00000,29.20000,28.90000,29.00000,136000
05/07/2007,0000,29.20000,29.25000,29.15000,29.25000,118000
05/08/2007,0000,29.25000,29.35000,29.20000,29.30000,206000
05/09/2007,0000,29.30000,29.30000,29.00000,29.15000,121000
05/10/2007,0000,29.15000,29.15000,28.90000,29.00000,111000
05/11/2007,0000,28.90000,29.00000,28.80000,29.00000,87000
05/14/2007,0000,29.00000,29.00000,28.60000,28.90000,124000
05/15/2007,0000,28.50000,28.90000,28.50000,28.75000,59000
05/16/2007,0000,28.75000,28.75000,28.50000,28.55000,67000
05/17/2007,0000,28.50000,28.95000,28.50000,28.60000,41000
05/18/2007,0000,28.60000,28.60000,28.10000,28.10000,201000
05/21/2007,0000,28.10000,28.40000,28.05000,28.25000,167000
05/22/2007,0000,28.25000,28.35000,28.20000,28.30000,85000
05/23/2007,0000,28.35000,28.40000,28.25000,28.30000,100000
05/24/2007,0000,28.30000,28.75000,28.30000,28.50000,94000
05/25/2007,0000,28.30000,28.75000,28.30000,28.40000,143000
05/28/2007,0000,28.45000,28.80000,28.40000,28.60000,128000
05/29/2007,0000,28.75000,28.75000,28.60000,28.65000,299000
05/30/2007,0000,28.10000,28.60000,28.10000,28.40000,179000
05/31/2007,0000,28.50000,29.10000,28.50000,28.85000,318000
06/01/2007,0000,28.95000,29.40000,28.85000,29.10000,642000
06/04/2007,0000,29.20000,29.40000,29.10000,29.10000,467000
06/05/2007,0000,28.60000,29.25000,28.60000,29.00000,277000
06/06/2007,0000,29.00000,29.15000,28.70000,28.80000,354000
06/07/2007,0000,28.80000,29.10000,28.70000,28.80000,281000
06/08/2007,0000,28.85000,28.90000,28.50000,28.50000,237000
06/11/2007,0000,28.80000,28.95000,28.70000,28.70000,224000
06/12/2007,0000,28.70000,28.85000,28.65000,28.70000,265000
06/13/2007,0000,28.60000,28.70000,28.50000,28.70000,146000
06/14/2007,0000,28.80000,28.90000,28.75000,28.75000,338000
06/15/2007,0000,28.75000,29.00000,28.75000,28.95000,83000
06/20/2007,0000,29.20000,29.25000,28.95000,29.15000,259000
06/21/2007,0000,29.50000,29.50000,29.15000,29.15000,212000
06/22/2007,0000,29.25000,29.40000,29.20000,29.20000,259000
06/25/2007,0000,29.70000,29.80000,29.30000,29.55000,566000
06/26/2007,0000,29.55000,29.60000,29.30000,29.40000,168000
06/27/2007,0000,29.20000,29.30000,29.10000,29.20000,182000
06/28/2007,0000,29.40000,29.55000,29.30000,29.50000,214000
06/29/2007,0000,29.60000,29.70000,29.45000,29.55000,473000
07/02/2007,0000,29.70000,30.20000,29.65000,30.20000,969000
07/03/2007,0000,30.40000,30.50000,29.90000,30.30000,540000
07/04/2007,0000,30.60000,30.60000,30.15000,30.40000,807000
07/05/2007,0000,30.50000,30.50000,30.10000,30.15000,515000
07/06/2007,0000,30.20000,30.20000,29.70000,30.00000,665000
07/09/2007,0000,30.10000,30.20000,29.90000,30.05000,737000
07/10/2007,0000,30.15000,30.20000,29.90000,30.00000,916000
07/11/2007,0000,30.00000,30.00000,29.60000,29.60000,786000
07/12/2007,0000,29.70000,29.70000,28.85000,29.20000,2892000
07/13/2007,0000,29.50000,29.50000,29.15000,29.15000,1213000
07/16/2007,0000,29.50000,29.50000,29.05000,29.10000,1367000
07/17/2007,0000,29.30000,29.40000,29.10000,29.15000,2853000
07/18/2007,0000,26.80000,26.90000,26.50000,26.50000,1822000
07/19/2007,0000,26.60000,26.70000,26.00000,26.20000,2055000
07/20/2007,0000,26.40000,26.50000,26.20000,26.20000,544000
07/23/2007,0000,26.25000,26.80000,26.25000,26.65000,572000
07/24/2007,0000,26.80000,27.30000,26.70000,26.90000,1153000
07/25/2007,0000,27.20000,27.70000,27.00000,27.20000,809000
07/26/2007,0000,27.40000,27.65000,26.80000,26.80000,888000
07/27/2007,0000,26.70000,27.00000,26.50000,26.70000,655000
07/30/2007,0000,26.65000,27.00000,26.60000,26.60000,391000
07/31/2007,0000,26.80000,27.00000,26.70000,26.85000,432000
08/01/2007,0000,26.70000,27.20000,26.50000,26.50000,617000
08/02/2007,0000,26.50000,26.80000,26.30000,26.50000,669000
08/03/2007,0000,26.70000,27.15000,26.70000,26.90000,385000
08/06/2007,0000,27.00000,27.00000,26.70000,26.80000,336000
08/07/2007,0000,26.75000,27.10000,26.60000,26.60000,305000
08/08/2007,0000,26.60000,26.95000,26.50000,26.70000,483000
08/09/2007,0000,26.90000,26.90000,26.65000,26.70000,470000
08/10/2007,0000,26.60000,26.60000,26.25000,26.25000,626000
08/13/2007,0000,26.25000,26.45000,26.10000,26.10000,407000
08/14/2007,0000,26.40000,26.40000,26.05000,26.05000,373000
08/15/2007,0000,26.05000,26.30000,25.70000,25.70000,683000
08/16/2007,0000,25.70000,25.75000,24.70000,24.70000,728000
08/17/2007,0000,24.70000,25.05000,24.60000,24.75000,262000
08/20/2007,0000,25.05000,25.45000,24.75000,25.00000,281000
08/21/2007,0000,25.50000,25.50000,24.80000,25.15000,157000
08/22/2007,0000,25.25000,25.25000,24.80000,25.10000,54000
08/23/2007,0000,25.30000,25.40000,25.00000,25.10000,152000
08/24/2007,0000,25.10000,25.10000,24.85000,24.90000,138000
08/27/2007,0000,24.90000,25.05000,24.70000,24.70000,247000
08/28/2007,0000,24.70000,24.90000,24.60000,24.60000,220000
08/29/2007,0000,24.60000,24.70000,24.40000,24.45000,265000
08/30/2007,0000,24.50000,25.35000,24.45000,24.85000,456000
08/31/2007,0000,24.90000,25.20000,24.75000,24.90000,210000
09/03/2007,0000,24.90000,25.20000,24.90000,24.90000,195000
09/04/2007,0000,24.90000,25.15000,24.90000,25.10000,354000
09/05/2007,0000,25.10000,25.20000,24.80000,24.80000,207000
09/06/2007,0000,24.80000,24.85000,24.60000,24.70000,212000
09/07/2007,0000,24.80000,25.10000,24.80000,24.90000,60000
09/10/2007,0000,24.70000,25.10000,24.70000,24.80000,158000
09/11/2007,0000,25.60000,25.60000,25.10000,25.30000,85000
09/12/2007,0000,25.50000,25.50000,25.30000,25.30000,83000
09/13/2007,0000,25.30000,25.30000,25.00000,25.00000,84000
09/14/2007,0000,25.00000,25.20000,25.00000,25.10000,39000
09/17/2007,0000,25.10000,25.15000,24.90000,24.90000,176000
09/19/2007,0000,24.90000,25.00000,24.75000,24.80000,147000
09/20/2007,0000,24.80000,25.00000,24.80000,24.80000,116000
09/21/2007,0000,24.90000,25.00000,24.75000,24.90000,82000
09/26/2007,0000,25.00000,25.05000,24.90000,25.00000,80000
09/27/2007,0000,25.00000,25.25000,24.80000,25.20000,200000
09/28/2007,0000,25.30000,25.30000,25.00000,25.05000,139000
10/01/2007,0000,25.30000,26.40000,25.20000,26.30000,618000
10/02/2007,0000,26.40000,27.25000,26.40000,27.20000,3878000
10/03/2007,0000,27.50000,27.50000,26.50000,26.80000,858000
10/04/2007,0000,26.70000,26.90000,26.20000,26.70000,504000
10/05/2007,0000,26.60000,26.60000,26.10000,26.20000,219000
10/08/2007,0000,26.20000,26.40000,26.10000,26.15000,184000
10/09/2007,0000,26.00000,26.40000,25.80000,25.80000,192000
10/11/2007,0000,25.80000,26.20000,25.70000,25.75000,182000
10/12/2007,0000,25.75000,25.75000,25.20000,25.20000,285000
10/15/2007,0000,24.80000,25.15000,24.80000,25.00000,226000
10/16/2007,0000,24.80000,25.00000,24.65000,24.65000,506000
10/17/2007,0000,24.60000,25.00000,24.60000,24.60000,291000
10/18/2007,0000,24.65000,24.90000,24.65000,24.75000,96000
10/19/2007,0000,24.70000,24.90000,24.70000,24.90000,79000
10/22/2007,0000,24.50000,24.60000,24.00000,24.30000,617000
10/23/2007,0000,24.10000,24.40000,24.00000,24.30000,225000
10/24/2007,0000,24.30000,24.50000,24.15000,24.40000,83000
10/25/2007,0000,24.45000,24.45000,24.00000,24.00000,154000
10/26/2007,0000,24.10000,24.10000,23.50000,23.50000,414000
10/29/2007,0000,23.50000,23.55000,23.30000,23.40000,260000
10/30/2007,0000,23.40000,23.40000,23.00000,23.30000,301000
10/31/2007,0000,23.30000,23.80000,23.30000,23.40000,224000
11/01/2007,0000,23.50000,23.50000,23.00000,23.05000,143000
11/02/2007,0000,22.90000,22.90000,22.40000,22.45000,325000
11/05/2007,0000,22.50000,22.85000,22.45000,22.50000,175000
11/06/2007,0000,22.50000,22.65000,22.00000,22.45000,336000
11/07/2007,0000,22.40000,22.70000,22.05000,22.40000,243000
11/08/2007,0000,22.10000,22.10000,21.10000,21.10000,289000
11/09/2007,0000,21.10000,21.20000,20.55000,20.55000,229000
11/12/2007,0000,20.50000,21.30000,20.15000,20.50000,255000
11/13/2007,0000,20.50000,21.50000,20.50000,20.80000,344000
11/14/2007,0000,21.00000,21.35000,21.00000,21.10000,159000
11/15/2007,0000,21.20000,21.30000,20.65000,20.75000,125000
11/16/2007,0000,20.55000,21.10000,20.50000,21.00000,111000
11/19/2007,0000,21.00000,21.20000,21.00000,21.20000,66000
11/20/2007,0000,21.20000,21.20000,20.50000,20.85000,264000
11/21/2007,0000,20.85000,20.90000,20.60000,20.80000,76000
11/22/2007,0000,20.55000,20.90000,20.55000,20.70000,98000
11/23/2007,0000,20.70000,21.00000,20.55000,20.55000,68000
11/26/2007,0000,20.90000,20.90000,20.55000,20.85000,65000
11/27/2007,0000,20.55000,20.80000,20.50000,20.80000,144000
11/28/2007,0000,20.90000,21.20000,20.80000,20.90000,108000
11/29/2007,0000,21.00000,21.30000,20.90000,20.90000,84000
11/30/2007,0000,21.25000,21.25000,20.90000,21.00000,80000
12/03/2007,0000,21.20000,21.30000,21.10000,21.30000,35000
12/04/2007,0000,21.30000,21.30000,21.00000,21.20000,68000
12/05/2007,0000,21.10000,21.35000,20.95000,20.95000,258000
12/06/2007,0000,21.00000,21.00000,20.65000,20.65000,347000
12/07/2007,0000,20.85000,20.95000,20.80000,20.85000,73000
12/10/2007,0000,20.95000,20.95000,20.85000,20.85000,109000
12/11/2007,0000,20.90000,20.90000,20.65000,20.70000,82000
12/12/2007,0000,20.80000,20.85000,20.65000,20.85000,69000
12/13/2007,0000,20.85000,21.10000,20.70000,20.80000,127000
12/14/2007,0000,20.80000,21.00000,20.50000,20.65000,365000
12/17/2007,0000,20.50000,20.60000,20.10000,20.10000,190000
12/18/2007,0000,19.80000,20.00000,19.30000,19.60000,146000
12/19/2007,0000,19.90000,19.95000,19.75000,19.90000,76000
12/20/2007,0000,19.90000,19.90000,19.70000,19.90000,82000
12/21/2007,0000,20.00000,20.40000,20.00000,20.30000,748000
12/24/2007,0000,20.50000,20.75000,20.25000,20.70000,140000
12/25/2007,0000,21.00000,21.10000,20.70000,21.10000,115000
12/26/2007,0000,21.10000,21.10000,20.60000,20.65000,115000
12/27/2007,0000,21.00000,21.05000,20.70000,20.90000,345000
12/28/2007,0000,20.80000,20.90000,20.70000,20.90000,344000
12/31/2007,0000,20.95000,21.50000,20.95000,21.50000,103000
01/02/2008,0000,21.75000,21.75000,20.80000,20.80000,194000
01/03/2008,0000,20.60000,20.70000,20.50000,20.60000,154000
01/04/2008,0000,20.50000,20.50000,20.30000,20.50000,118000
01/07/2008,0000,20.30000,20.60000,20.10000,20.20000,151000
01/08/2008,0000,20.20000,20.20000,19.95000,19.95000,206000
01/09/2008,0000,19.85000,19.95000,19.70000,19.80000,190000
01/10/2008,0000,20.00000,20.00000,19.60000,19.85000,178000
01/11/2008,0000,19.85000,19.90000,19.00000,19.20000,893000
01/14/2008,0000,19.30000,19.45000,19.20000,19.30000,191000
01/15/2008,0000,19.40000,19.60000,19.30000,19.40000,408000
01/16/2008,0000,19.40000,19.50000,19.00000,19.00000,280000
01/17/2008,0000,19.05000,19.15000,18.80000,19.00000,206000
01/18/2008,0000,18.90000,18.95000,18.75000,18.95000,103000
01/21/2008,0000,18.95000,19.00000,18.90000,19.00000,125000
01/22/2008,0000,18.50000,18.50000,18.00000,18.00000,269000
01/23/2008,0000,18.00000,18.10000,17.90000,17.95000,147000
01/24/2008,0000,18.00000,18.10000,17.85000,17.90000,115000
01/25/2008,0000,18.00000,18.00000,17.95000,17.95000,149000
01/28/2008,0000,17.95000,18.00000,17.80000,17.80000,84000
01/29/2008,0000,17.90000,17.95000,17.60000,17.60000,131000
01/30/2008,0000,17.60000,17.60000,17.40000,17.40000,219000
01/31/2008,0000,17.60000,17.65000,17.30000,17.30000,140000
02/01/2008,0000,17.50000,17.50000,17.00000,17.50000,438000
02/12/2008,0000,17.50000,17.50000,17.20000,17.20000,193000
02/13/2008,0000,17.00000,17.35000,16.90000,16.95000,248000
02/14/2008,0000,17.00000,17.10000,16.90000,17.00000,663000
02/15/2008,0000,17.00000,17.10000,16.90000,17.00000,648000
02/18/2008,0000,17.10000,17.70000,17.10000,17.65000,354000
02/19/2008,0000,17.70000,17.80000,17.35000,17.80000,191000
02/20/2008,0000,17.80000,17.80000,17.30000,17.40000,198000
02/21/2008,0000,17.40000,17.70000,17.40000,17.50000,151000
02/22/2008,0000,17.50000,17.70000,17.50000,17.50000,58000
02/25/2008,0000,17.50000,18.00000,17.50000,17.95000,125000
02/26/2008,0000,17.95000,18.00000,17.50000,17.65000,251000
02/27/2008,0000,17.65000,17.80000,17.50000,17.60000,142000
02/29/2008,0000,17.70000,17.95000,17.65000,17.85000,174000
03/03/2008,0000,17.80000,17.80000,17.50000,17.70000,133000
03/04/2008,0000,17.70000,18.05000,17.70000,17.85000,415000
03/05/2008,0000,18.05000,18.20000,17.85000,18.20000,412000
03/06/2008,0000,18.50000,18.80000,18.35000,18.50000,837000
03/07/2008,0000,18.45000,18.50000,17.90000,17.90000,544000
03/10/2008,0000,17.80000,18.00000,17.75000,17.85000,194000
03/11/2008,0000,17.80000,17.90000,17.75000,17.75000,173000
03/12/2008,0000,17.90000,18.05000,17.75000,18.00000,365000
03/13/2008,0000,18.05000,18.05000,17.75000,17.85000,164000
03/14/2008,0000,17.85000,17.85000,17.70000,17.70000,254000
03/17/2008,0000,17.50000,17.70000,17.40000,17.40000,141000
03/18/2008,0000,17.30000,17.50000,17.30000,17.40000,19000
03/19/2008,0000,17.60000,17.70000,17.40000,17.40000,93000
03/20/2008,0000,17.60000,17.65000,17.35000,17.45000,141000
03/21/2008,0000,17.40000,17.70000,17.40000,17.60000,311000
03/24/2008,0000,18.00000,18.20000,17.85000,17.85000,426000
03/25/2008,0000,17.90000,18.00000,17.85000,17.90000,278000
03/26/2008,0000,18.00000,18.20000,17.75000,17.80000,310000
03/27/2008,0000,18.00000,18.10000,17.90000,18.10000,162000
03/28/2008,0000,18.15000,18.15000,18.00000,18.05000,82000
03/31/2008,0000,18.15000,18.15000,17.90000,18.10000,89000
04/01/2008,0000,18.10000,18.30000,17.95000,18.00000,255000
04/02/2008,0000,18.00000,18.20000,17.95000,18.10000,323000
04/03/2008,0000,18.00000,18.00000,17.90000,17.90000,146000
04/07/2008,0000,18.00000,18.10000,17.80000,18.00000,236000
04/08/2008,0000,18.05000,18.05000,17.80000,17.90000,190000
04/09/2008,0000,17.90000,18.05000,17.90000,17.90000,202000
04/10/2008,0000,17.95000,18.05000,17.95000,18.00000,328000
04/11/2008,0000,18.00000,18.05000,17.95000,17.95000,168000
04/14/2008,0000,18.05000,19.00000,18.05000,18.65000,1203000
04/15/2008,0000,18.75000,19.30000,18.40000,18.50000,1316000
04/16/2008,0000,19.00000,19.10000,18.60000,18.95000,872000
04/17/2008,0000,19.20000,19.50000,19.05000,19.25000,616000
04/18/2008,0000,19.45000,19.75000,19.30000,19.75000,518000
04/21/2008,0000,20.00000,20.05000,19.30000,19.60000,707000
04/22/2008,0000,19.60000,19.70000,19.20000,19.35000,497000
04/23/2008,0000,19.35000,19.50000,19.10000,19.35000,379000
04/24/2008,0000,19.55000,19.55000,19.30000,19.50000,228000
04/25/2008,0000,19.60000,19.65000,19.35000,19.35000,205000
04/28/2008,0000,19.05000,19.60000,19.05000,19.35000,215000
04/29/2008,0000,19.35000,19.55000,19.20000,19.40000,133000
04/30/2008,0000,19.40000,19.40000,18.80000,19.00000,563000
05/02/2008,0000,19.00000,19.15000,18.70000,19.10000,198000
05/05/2008,0000,19.00000,19.00000,18.75000,18.90000,99000
05/06/2008,0000,18.80000,18.90000,18.65000,18.85000,115000
05/07/2008,0000,18.80000,19.00000,18.80000,18.80000,169000
05/08/2008,0000,18.90000,18.90000,18.70000,18.85000,40000
05/09/2008,0000,18.90000,18.90000,18.80000,18.80000,91000
05/12/2008,0000,18.80000,18.80000,18.30000,18.50000,180000
05/13/2008,0000,18.60000,18.60000,18.35000,18.40000,147000
05/14/2008,0000,18.40000,18.50000,18.30000,18.50000,248000
05/15/2008,0000,18.55000,18.55000,18.35000,18.55000,460000
05/16/2008,0000,18.60000,18.80000,18.60000,18.70000,366000
05/19/2008,0000,18.70000,18.80000,18.50000,18.70000,267000
05/20/2008,0000,18.85000,19.30000,18.70000,19.10000,701000
05/21/2008,0000,19.10000,19.20000,18.80000,19.20000,115000
05/22/2008,0000,19.00000,19.10000,18.85000,19.10000,122000
05/23/2008,0000,19.10000,19.20000,18.95000,19.00000,244000
05/26/2008,0000,18.95000,18.95000,18.60000,18.60000,249000
05/27/2008,0000,18.60000,18.70000,18.40000,18.70000,91000
05/28/2008,0000,18.60000,18.70000,18.40000,18.40000,100000
05/29/2008,0000,18.40000,18.60000,18.40000,18.60000,55000
05/30/2008,0000,18.50000,18.50000,18.20000,18.35000,163000
06/02/2008,0000,18.60000,18.70000,18.40000,18.45000,92000
06/03/2008,0000,18.40000,18.55000,18.35000,18.35000,52000
06/04/2008,0000,18.35000,18.40000,18.20000,18.30000,520000
06/05/2008,0000,18.30000,18.40000,18.10000,18.40000,145000
06/06/2008,0000,18.50000,19.00000,18.40000,18.75000,238000
06/10/2008,0000,18.50000,18.70000,18.40000,18.40000,89000
06/11/2008,0000,18.45000,18.45000,18.20000,18.20000,83000
06/12/2008,0000,18.00000,18.00000,17.40000,17.40000,119000
06/13/2008,0000,17.80000,17.80000,17.40000,17.50000,59000
06/16/2008,0000,17.60000,17.60000,17.45000,17.50000,81000
06/17/2008,0000,17.50000,17.50000,17.20000,17.25000,80000
06/18/2008,0000,17.20000,17.60000,17.15000,17.35000,188000
06/19/2008,0000,17.05000,17.15000,17.00000,17.10000,176000
06/20/2008,0000,17.00000,17.20000,16.95000,16.95000,94000
06/23/2008,0000,16.95000,17.30000,16.05000,17.25000,258000
06/24/2008,0000,16.90000,17.15000,16.65000,17.15000,210000
06/25/2008,0000,17.10000,17.60000,17.00000,17.60000,423000
06/26/2008,0000,17.60000,17.65000,17.30000,17.45000,84000
06/27/2008,0000,17.20000,17.20000,16.25000,16.50000,301000
06/30/2008,0000,16.20000,16.50000,16.15000,16.45000,315000
07/01/2008,0000,16.05000,16.45000,15.85000,16.25000,431000
07/02/2008,0000,16.25000,16.35000,16.00000,16.35000,273000
07/03/2008,0000,16.00000,16.25000,16.00000,16.25000,301000
07/04/2008,0000,16.00000,16.10000,15.80000,15.80000,298000
07/07/2008,0000,15.50000,16.00000,15.50000,15.65000,262000
07/08/2008,0000,15.65000,15.70000,14.65000,15.70000,508000
07/09/2008,0000,15.20000,15.60000,14.85000,14.85000,750000
07/10/2008,0000,15.00000,15.00000,14.20000,14.50000,676000
07/11/2008,0000,14.50000,14.60000,14.20000,14.55000,747000
07/14/2008,0000,14.30000,14.55000,14.25000,14.25000,659000
07/15/2008,0000,14.25000,14.30000,13.90000,13.95000,723000
07/16/2008,0000,13.95000,13.95000,13.45000,13.50000,580000
07/17/2008,0000,13.60000,14.10000,13.60000,14.10000,556000
07/18/2008,0000,14.20000,14.20000,13.60000,13.60000,268000
07/21/2008,0000,13.20000,13.90000,13.20000,13.80000,327000
07/22/2008,0000,13.90000,13.95000,13.70000,13.70000,406000
07/23/2008,0000,12.50000,12.70000,12.50000,12.70000,412000
07/24/2008,0000,12.70000,12.90000,12.70000,12.70000,115000
07/25/2008,0000,12.55000,12.70000,12.50000,12.70000,102000
07/29/2008,0000,12.60000,12.60000,12.25000,12.45000,221000
07/30/2008,0000,12.65000,12.70000,12.60000,12.60000,74000
07/31/2008,0000,12.65000,12.75000,12.45000,12.45000,295000
08/01/2008,0000,12.45000,12.50000,12.30000,12.35000,339000
08/04/2008,0000,12.35000,12.40000,12.25000,12.35000,32000
08/05/2008,0000,12.40000,12.60000,12.40000,12.45000,150000
08/06/2008,0000,12.30000,12.60000,12.30000,12.60000,94000
08/07/2008,0000,12.65000,12.75000,12.45000,12.45000,67000
08/08/2008,0000,12.40000,12.70000,12.40000,12.60000,76000
08/11/2008,0000,13.00000,13.00000,12.70000,12.75000,36000
08/12/2008,0000,12.75000,13.60000,12.75000,13.60000,497000
08/13/2008,0000,13.80000,14.55000,13.80000,14.55000,1786000
08/14/2008,0000,14.90000,14.95000,14.60000,14.80000,983000
08/15/2008,0000,14.80000,15.20000,14.65000,14.80000,661000
08/18/2008,0000,14.80000,14.80000,14.05000,14.15000,465000
08/19/2008,0000,14.15000,14.20000,13.90000,14.05000,59000
08/20/2008,0000,14.50000,14.50000,14.15000,14.25000,115000
08/21/2008,0000,14.20000,14.40000,14.00000,14.25000,109000
08/22/2008,0000,14.30000,14.40000,14.00000,14.35000,139000
08/25/2008,0000,14.50000,14.50000,14.30000,14.50000,5000
08/26/2008,0000,14.30000,14.30000,14.15000,14.15000,93000
08/27/2008,0000,14.20000,14.40000,14.20000,14.20000,103000
08/28/2008,0000,14.20000,14.30000,14.10000,14.20000,89000
08/29/2008,0000,14.20000,14.35000,14.05000,14.25000,123000
09/01/2008,0000,14.00000,14.10000,13.80000,13.80000,112000
09/02/2008,0000,13.60000,14.00000,13.40000,13.95000,240000
09/03/2008,0000,13.70000,13.90000,13.30000,13.70000,322000
09/04/2008,0000,13.70000,13.70000,13.00000,13.20000,195000
09/05/2008,0000,12.30000,13.25000,12.30000,13.00000,397000
09/08/2008,0000,13.50000,13.75000,13.10000,13.20000,170000
09/09/2008,0000,13.20000,13.20000,12.80000,13.05000,256000
09/10/2008,0000,13.35000,13.35000,13.00000,13.15000,55000
09/11/2008,0000,13.00000,13.15000,13.00000,13.00000,188000
09/12/2008,0000,13.35000,13.35000,13.10000,13.25000,90000
09/15/2008,0000,13.15000,13.15000,12.70000,12.70000,109000
09/16/2008,0000,12.25000,12.25000,11.85000,12.10000,458000
09/17/2008,0000,12.10000,12.70000,11.90000,12.45000,262000
09/18/2008,0000,12.05000,12.20000,11.80000,12.15000,432000
09/19/2008,0000,12.80000,13.00000,11.80000,12.80000,406000
09/22/2008,0000,12.50000,12.80000,12.30000,12.75000,317000
09/23/2008,0000,12.80000,13.55000,12.75000,13.35000,105000
09/24/2008,0000,13.20000,13.45000,13.20000,13.30000,95000
09/25/2008,0000,13.10000,13.10000,12.95000,13.05000,83000
09/26/2008,0000,12.90000,13.00000,12.70000,12.70000,121000
09/30/2008,0000,11.85000,12.15000,11.85000,12.05000,273000
10/01/2008,0000,12.10000,12.20000,11.60000,12.10000,117000
10/02/2008,0000,12.20000,12.40000,12.00000,12.00000,50000
10/03/2008,0000,11.80000,12.35000,11.70000,12.35000,63000
10/06/2008,0000,12.00000,12.05000,11.90000,11.90000,105000
10/07/2008,0000,11.70000,12.30000,11.55000,11.90000,161000
10/08/2008,0000,11.70000,11.80000,11.60000,11.75000,233000
10/09/2008,0000,11.50000,11.60000,11.00000,11.00000,501000
10/13/2008,0000,10.70000,11.00000,10.65000,10.70000,334000
10/14/2008,0000,11.00000,11.40000,10.95000,11.40000,488000
10/15/2008,0000,11.05000,11.35000,11.05000,11.20000,224000
10/16/2008,0000,10.85000,10.85000,10.85000,10.85000,41000
10/17/2008,0000,10.70000,10.70000,10.50000,10.60000,298000
10/20/2008,0000,10.40000,10.45000,10.25000,10.45000,123000
10/21/2008,0000,10.45000,10.80000,10.35000,10.50000,199000
10/22/2008,0000,10.30000,10.45000,10.15000,10.25000,288000
10/23/2008,0000,10.00000,10.00000,9.90000,9.90000,212000
10/24/2008,0000,9.60000,9.70000,9.56000,9.56000,577000
10/27/2008,0000,8.90000,9.67000,8.90000,9.60000,931000
10/28/2008,0000,9.12000,9.21000,8.95000,9.10000,1001000
10/29/2008,0000,9.20000,9.49000,9.20000,9.49000,323000
10/30/2008,0000,9.47000,10.15000,9.47000,10.10000,631000
10/31/2008,0000,10.10000,10.80000,9.80000,10.80000,986000
11/03/2008,0000,11.25000,11.25000,10.85000,10.90000,87000
11/04/2008,0000,11.00000,11.00000,10.50000,10.60000,256000
11/05/2008,0000,10.60000,11.00000,10.60000,10.90000,317000
11/06/2008,0000,10.15000,10.70000,10.15000,10.60000,201000
11/07/2008,0000,10.70000,10.90000,10.25000,10.85000,137000
11/10/2008,0000,10.90000,11.05000,10.65000,10.90000,130000
11/11/2008,0000,10.90000,10.90000,10.60000,10.75000,307000
11/12/2008,0000,10.75000,10.85000,10.55000,10.75000,144000
11/13/2008,0000,10.75000,10.75000,10.40000,10.50000,88000
11/14/2008,0000,10.70000,11.10000,10.70000,10.80000,75000
11/17/2008,0000,10.50000,10.80000,10.50000,10.80000,24000
11/18/2008,0000,10.80000,11.00000,10.40000,11.00000,79000
11/19/2008,0000,11.00000,11.00000,10.60000,10.80000,30000
11/20/2008,0000,10.70000,10.70000,10.50000,10.50000,44000
11/21/2008,0000,10.50000,11.00000,10.40000,11.00000,141000
11/24/2008,0000,11.00000,11.75000,10.60000,11.75000,136000
11/25/2008,0000,12.40000,12.40000,11.70000,11.70000,71000
11/26/2008,0000,11.70000,11.75000,11.50000,11.70000,22000
11/27/2008,0000,11.70000,12.00000,11.60000,11.75000,81000
11/28/2008,0000,11.80000,12.05000,11.80000,11.90000,29000
12/01/2008,0000,12.00000,12.20000,11.90000,12.05000,40000
12/02/2008,0000,12.00000,12.00000,11.60000,11.60000,33000
12/03/2008,0000,11.60000,11.80000,11.50000,11.60000,35000
12/04/2008,0000,11.50000,11.50000,11.30000,11.30000,36000
12/05/2008,0000,11.00000,11.00000,10.90000,11.00000,42000
12/08/2008,0000,11.00000,11.30000,10.95000,11.00000,78000
12/09/2008,0000,11.00000,11.10000,11.00000,11.00000,167000
12/10/2008,0000,11.00000,11.35000,11.00000,11.30000,83000
12/11/2008,0000,11.30000,12.00000,11.10000,11.40000,197000
12/12/2008,0000,11.40000,11.55000,11.10000,11.10000,381000
12/15/2008,0000,11.10000,11.30000,11.10000,11.30000,17000
12/16/2008,0000,11.10000,11.10000,10.95000,11.00000,217000
12/17/2008,0000,11.00000,11.35000,11.00000,11.15000,116000
12/18/2008,0000,11.10000,11.30000,10.85000,11.10000,363000
12/19/2008,0000,11.00000,11.05000,11.00000,11.00000,14000
12/22/2008,0000,11.05000,11.10000,11.00000,11.00000,21000
12/23/2008,0000,10.80000,11.00000,10.80000,11.00000,34000
12/24/2008,0000,11.00000,11.00000,10.90000,10.90000,5000
12/25/2008,0000,10.95000,11.00000,10.90000,11.00000,30000
12/26/2008,0000,10.95000,11.00000,10.85000,10.95000,524000
12/29/2008,0000,10.65000,11.20000,10.65000,11.05000,1079000
12/30/2008,0000,11.05000,11.25000,10.95000,11.20000,973000
12/31/2008,0000,11.20000,11.50000,11.00000,11.30000,1095000
01/05/2009,0000,11.40000,11.50000,11.15000,11.20000,50000
01/06/2009,0000,11.00000,11.40000,11.00000,11.15000,26000
01/07/2009,0000,11.15000,11.30000,11.05000,11.15000,52000
01/08/2009,0000,11.10000,11.10000,10.75000,10.75000,30000
01/09/2009,0000,10.95000,10.95000,10.80000,10.90000,21000
01/12/2009,0000,10.80000,10.80000,10.50000,10.50000,22000
01/13/2009,0000,10.75000,11.20000,10.60000,11.20000,271000
01/14/2009,0000,11.20000,11.20000,10.90000,11.05000,44000
01/15/2009,0000,10.75000,10.75000,10.50000,10.50000,26000
01/16/2009,0000,10.50000,10.70000,10.05000,10.35000,104000
01/19/2009,0000,10.75000,10.75000,10.20000,10.20000,45000
01/20/2009,0000,10.20000,10.25000,10.00000,10.25000,40000
01/21/2009,0000,10.20000,10.25000,9.61000,9.98000,170000
02/02/2009,0000,10.00000,10.10000,9.76000,10.10000,6000
02/03/2009,0000,10.05000,10.05000,9.78000,9.90000,318000
02/04/2009,0000,9.90000,9.92000,9.79000,9.92000,56000
02/05/2009,0000,9.93000,9.97000,9.90000,9.96000,20000
02/06/2009,0000,9.95000,10.00000,9.85000,10.00000,148000
02/09/2009,0000,10.00000,10.05000,9.82000,9.97000,79000
02/10/2009,0000,9.94000,9.96000,9.94000,9.94000,12000
02/11/2009,0000,9.90000,9.95000,9.86000,9.95000,39000
02/12/2009,0000,9.99000,10.15000,9.90000,10.00000,132000
02/13/2009,0000,10.10000,10.15000,10.00000,10.15000,56000
02/16/2009,0000,10.15000,10.20000,10.10000,10.15000,27000
02/17/2009,0000,10.15000,10.15000,10.00000,10.10000,69000
02/18/2009,0000,10.10000,10.25000,10.00000,10.25000,37000
02/19/2009,0000,10.10000,10.10000,9.91000,9.99000,63000
02/20/2009,0000,9.94000,10.00000,9.91000,9.92000,32000
02/23/2009,0000,9.82000,10.10000,9.80000,10.00000,109000
02/24/2009,0000,9.85000,9.97000,9.85000,9.90000,37000
02/25/2009,0000,10.10000,10.10000,9.95000,10.05000,16000
02/26/2009,0000,10.10000,10.15000,10.00000,10.00000,46000
02/27/2009,0000,10.00000,10.00000,9.92000,9.94000,13000
03/02/2009,0000,9.94000,9.94000,9.84000,9.93000,10000
03/03/2009,0000,9.70000,9.94000,9.60000,9.93000,35000
03/04/2009,0000,10.00000,10.15000,9.90000,10.10000,27000
03/05/2009,0000,10.00000,10.00000,9.87000,9.90000,313000
03/06/2009,0000,9.97000,10.10000,9.90000,10.05000,95000
03/09/2009,0000,10.00000,10.00000,9.91000,10.00000,29000
03/10/2009,0000,10.00000,10.10000,9.81000,10.00000,327000
03/11/2009,0000,10.05000,10.20000,10.00000,10.20000,1173000
03/12/2009,0000,10.30000,10.30000,10.05000,10.10000,664000
03/13/2009,0000,10.25000,10.80000,10.15000,10.75000,1401000
03/16/2009,0000,10.75000,11.20000,10.70000,11.00000,523000
03/17/2009,0000,11.00000,11.75000,11.00000,11.75000,507000
03/18/2009,0000,12.20000,12.20000,11.20000,11.40000,554000
03/19/2009,0000,11.70000,11.70000,11.20000,11.40000,686000
03/20/2009,0000,11.50000,11.50000,11.20000,11.35000,577000
03/23/2009,0000,11.50000,11.60000,11.25000,11.50000,421000
03/24/2009,0000,11.70000,11.90000,11.55000,11.70000,410000
03/25/2009,0000,11.70000,11.95000,11.65000,11.90000,431000
03/26/2009,0000,11.95000,12.45000,11.90000,12.10000,583000
03/27/2009,0000,12.40000,12.60000,12.30000,12.55000,291000
03/30/2009,0000,12.40000,12.40000,12.10000,12.15000,878000
03/31/2009,0000,11.95000,12.50000,11.95000,12.25000,493000
04/01/2009,0000,12.45000,13.10000,12.40000,13.10000,224000
04/02/2009,0000,13.15000,13.50000,12.90000,13.35000,543000
04/03/2009,0000,13.50000,13.70000,13.40000,13.70000,617000
04/06/2009,0000,13.50000,14.00000,13.50000,13.90000,390000
04/07/2009,0000,14.00000,14.85000,14.00000,14.85000,1297000
04/08/2009,0000,15.60000,15.85000,14.30000,15.20000,1650000
04/09/2009,0000,15.20000,16.25000,15.20000,16.25000,823000
04/10/2009,0000,16.50000,17.35000,16.40000,17.10000,1619000
04/13/2009,0000,17.30000,17.30000,16.50000,16.80000,900000
04/14/2009,0000,16.80000,16.80000,16.20000,16.40000,604000
04/15/2009,0000,16.40000,16.40000,16.00000,16.20000,416000
04/16/2009,0000,16.50000,16.85000,16.40000,16.85000,658000
04/17/2009,0000,17.00000,17.00000,15.70000,15.70000,815000
04/20/2009,0000,15.85000,16.00000,15.25000,15.70000,827000
04/21/2009,0000,15.80000,16.75000,15.75000,16.60000,648000
04/22/2009,0000,16.70000,17.75000,16.50000,17.40000,1082000
04/23/2009,0000,18.00000,18.55000,17.15000,18.05000,1366000
04/24/2009,0000,18.10000,18.90000,17.50000,18.00000,734000
04/27/2009,0000,18.05000,18.05000,17.35000,17.60000,826000
04/28/2009,0000,17.60000,17.75000,16.40000,16.50000,1018000
04/29/2009,0000,16.30000,17.65000,16.20000,16.50000,589000
04/30/2009,0000,17.20000,17.65000,17.10000,17.45000,1610000
05/04/2009,0000,17.45000,17.90000,17.05000,17.40000,1508000
05/05/2009,0000,17.40000,17.40000,16.90000,16.90000,504000
05/06/2009,0000,16.90000,17.80000,16.90000,17.80000,633000
05/07/2009,0000,17.80000,18.20000,17.55000,18.00000,697000
05/08/2009,0000,18.00000,18.50000,17.80000,18.50000,296000
05/11/2009,0000,18.20000,18.40000,17.30000,17.50000,733000
05/12/2009,0000,17.45000,17.45000,17.05000,17.40000,276000
05/13/2009,0000,17.20000,17.20000,16.90000,17.00000,537000
05/14/2009,0000,16.90000,16.95000,16.60000,16.95000,241000
05/15/2009,0000,16.80000,17.20000,16.80000,17.20000,256000
05/18/2009,0000,17.00000,17.00000,16.40000,16.55000,455000
05/19/2009,0000,16.70000,16.90000,16.55000,16.85000,259000
05/20/2009,0000,16.65000,16.70000,16.50000,16.55000,197000
05/21/2009,0000,16.55000,16.85000,16.40000,16.75000,295000
05/22/2009,0000,16.20000,16.65000,16.20000,16.55000,395000
05/25/2009,0000,16.40000,16.80000,16.10000,16.20000,583000
05/26/2009,0000,16.20000,16.50000,16.20000,16.20000,191000
05/27/2009,0000,16.20000,16.45000,16.15000,16.40000,536000
06/01/2009,0000,17.40000,17.40000,16.60000,16.85000,573000
06/02/2009,0000,16.90000,17.00000,16.35000,16.40000,390000
06/03/2009,0000,16.50000,16.50000,15.85000,16.00000,627000
06/04/2009,0000,15.95000,16.00000,15.60000,15.60000,494000
06/05/2009,0000,15.60000,15.60000,15.35000,15.45000,288000
06/08/2009,0000,15.90000,15.90000,15.50000,15.70000,215000
06/09/2009,0000,15.70000,15.70000,15.20000,15.30000,147000
06/10/2009,0000,15.40000,15.40000,14.80000,14.85000,225000
06/11/2009,0000,14.80000,15.30000,14.65000,15.20000,91000
06/12/2009,0000,15.00000,15.30000,15.00000,15.30000,443000
06/15/2009,0000,15.30000,15.30000,14.80000,14.80000,499000
06/16/2009,0000,14.70000,15.00000,14.70000,14.90000,72000
06/17/2009,0000,15.00000,15.05000,14.85000,15.00000,227000
06/18/2009,0000,15.00000,15.30000,15.00000,15.25000,132000
06/19/2009,0000,15.45000,15.45000,15.00000,15.05000,222000
06/22/2009,0000,15.05000,15.20000,14.90000,15.20000,174000
06/23/2009,0000,15.00000,15.50000,14.95000,15.15000,325000
06/24/2009,0000,15.15000,15.45000,15.15000,15.20000,155000
06/25/2009,0000,15.40000,15.65000,15.20000,15.40000,533000
06/26/2009,0000,14.90000,15.00000,14.85000,14.90000,223000
06/29/2009,0000,14.95000,14.95000,14.85000,14.85000,31000
06/30/2009,0000,14.70000,14.85000,14.35000,14.50000,243000
07/01/2009,0000,14.50000,14.50000,14.20000,14.40000,242000
07/02/2009,0000,14.50000,14.75000,14.50000,14.70000,145000
07/03/2009,0000,14.60000,14.90000,14.60000,14.90000,104000
07/06/2009,0000,14.90000,15.00000,14.80000,14.95000,47000
07/07/2009,0000,14.95000,15.25000,14.90000,15.25000,106000
07/08/2009,0000,15.20000,15.20000,15.00000,15.20000,43000
07/09/2009,0000,15.10000,15.25000,15.00000,15.15000,86000
07/10/2009,0000,15.25000,15.25000,15.05000,15.25000,102000
07/13/2009,0000,15.25000,15.30000,14.85000,14.85000,121000
07/14/2009,0000,14.90000,15.05000,14.90000,14.90000,40000
07/15/2009,0000,14.95000,15.20000,14.95000,15.10000,54000
07/16/2009,0000,15.10000,15.35000,15.00000,15.35000,75000
07/17/2009,0000,15.25000,15.35000,15.20000,15.35000,75000
07/20/2009,0000,15.35000,15.45000,15.30000,15.40000,80000
07/21/2009,0000,15.50000,15.90000,15.50000,15.80000,265000
07/22/2009,0000,15.90000,15.95000,15.80000,15.85000,176000
07/23/2009,0000,16.00000,16.00000,15.40000,15.40000,256000
07/24/2009,0000,15.60000,15.60000,15.15000,15.35000,263000
07/27/2009,0000,15.40000,15.60000,15.35000,15.45000,122000
07/28/2009,0000,15.45000,15.60000,15.40000,15.50000,141000
07/29/2009,0000,15.40000,15.40000,15.10000,15.30000,280000
07/30/2009,0000,15.30000,15.35000,15.00000,15.30000,289000
07/31/2009,0000,15.40000,15.60000,15.20000,15.55000,164000
08/03/2009,0000,15.50000,15.55000,15.25000,15.55000,137000
08/04/2009,0000,15.65000,15.70000,15.45000,15.45000,187000
08/05/2009,0000,15.45000,15.55000,15.30000,15.45000,67000
08/06/2009,0000,15.30000,15.60000,15.30000,15.50000,39000
08/10/2009,0000,15.50000,15.50000,15.00000,15.15000,342000
08/11/2009,0000,15.00000,15.50000,15.00000,15.25000,368000
08/12/2009,0000,15.10000,15.30000,15.10000,15.20000,247000
08/13/2009,0000,15.25000,15.50000,15.25000,15.40000,118000
08/14/2009,0000,15.50000,15.65000,15.40000,15.60000,81000
08/17/2009,0000,15.60000,16.30000,15.50000,16.05000,252000
08/18/2009,0000,16.05000,16.05000,15.30000,15.60000,401000
08/19/2009,0000,15.65000,15.95000,15.65000,15.75000,130000
08/20/2009,0000,15.75000,15.75000,15.45000,15.55000,67000
08/21/2009,0000,15.65000,15.65000,15.00000,15.40000,181000
08/24/2009,0000,15.40000,15.65000,15.20000,15.55000,41000
08/25/2009,0000,15.40000,15.45000,15.35000,15.40000,39000
08/26/2009,0000,15.90000,15.90000,15.35000,15.40000,74000
08/27/2009,0000,15.40000,15.45000,15.40000,15.45000,35000
08/28/2009,0000,15.45000,15.50000,15.35000,15.40000,56000
08/31/2009,0000,15.80000,16.40000,15.80000,16.40000,757000
09/01/2009,0000,16.40000,16.55000,16.20000,16.55000,644000
09/02/2009,0000,16.95000,17.70000,16.85000,17.70000,2051000
09/03/2009,0000,18.00000,18.70000,17.75000,18.55000,1826000
09/04/2009,0000,18.55000,18.65000,18.20000,18.55000,1141000
09/07/2009,0000,18.70000,18.80000,18.30000,18.40000,892000
09/08/2009,0000,18.60000,19.65000,18.45000,19.35000,2243000
09/09/2009,0000,19.75000,20.10000,19.30000,19.70000,2265000
09/10/2009,0000,20.30000,20.30000,18.70000,19.35000,1206000
09/11/2009,0000,19.40000,19.40000,18.90000,19.10000,387000
09/14/2009,0000,19.00000,19.20000,18.50000,18.50000,441000
09/15/2009,0000,18.45000,18.80000,18.40000,18.75000,600000
09/16/2009,0000,18.80000,19.10000,18.60000,18.75000,837000
09/17/2009,0000,19.00000,19.00000,18.50000,18.50000,619000
09/18/2009,0000,18.60000,18.70000,18.30000,18.70000,434000
09/21/2009,0000,18.70000,18.70000,18.30000,18.50000,668000
09/22/2009,0000,18.65000,18.70000,18.35000,18.70000,470000
09/23/2009,0000,18.50000,18.50000,18.10000,18.10000,871000
09/24/2009,0000,18.10000,18.10000,17.80000,17.90000,430000
09/25/2009,0000,17.90000,17.90000,17.60000,17.75000,677000
09/28/2009,0000,18.20000,18.20000,17.85000,17.95000,424000
09/29/2009,0000,18.20000,18.20000,17.80000,17.80000,462000
09/30/2009,0000,18.00000,18.00000,17.75000,17.90000,697000
10/01/2009,0000,18.10000,18.10000,17.65000,17.80000,792000
10/02/2009,0000,17.75000,18.30000,17.75000,18.00000,432000
10/05/2009,0000,18.00000,18.20000,18.00000,18.10000,287000
10/06/2009,0000,18.20000,18.30000,18.05000,18.15000,425000
10/07/2009,0000,18.40000,18.40000,18.10000,18.35000,412000
10/08/2009,0000,18.35000,18.50000,18.20000,18.20000,348000
10/09/2009,0000,18.30000,18.30000,18.05000,18.20000,527000
10/12/2009,0000,18.25000,18.25000,18.00000,18.10000,397000
10/13/2009,0000,18.00000,18.00000,17.85000,18.00000,522000
10/14/2009,0000,18.00000,18.15000,18.00000,18.10000,254000
10/15/2009,0000,18.20000,18.25000,18.10000,18.15000,322000
10/16/2009,0000,18.15000,18.20000,18.10000,18.15000,189000
10/19/2009,0000,18.45000,18.50000,18.15000,18.50000,254000
10/20/2009,0000,18.55000,19.10000,18.40000,18.80000,823000
10/21/2009,0000,18.90000,19.20000,18.60000,18.75000,1091000
10/22/2009,0000,18.70000,18.75000,17.90000,18.30000,1450000
10/23/2009,0000,18.30000,18.30000,18.15000,18.20000,333000
10/26/2009,0000,18.25000,18.35000,18.20000,18.25000,146000
10/27/2009,0000,18.20000,18.20000,17.95000,17.95000,290000
10/28/2009,0000,18.00000,18.10000,17.90000,17.95000,137000
10/29/2009,0000,17.75000,17.80000,16.85000,17.15000,815000
10/30/2009,0000,17.25000,18.00000,17.25000,17.85000,632000
11/02/2009,0000,17.80000,17.80000,17.55000,17.80000,361000
11/03/2009,0000,18.00000,18.20000,17.80000,18.05000,386000
11/04/2009,0000,18.05000,18.30000,18.00000,18.00000,535000
11/05/2009,0000,18.10000,18.40000,18.00000,18.00000,771000
11/06/2009,0000,18.20000,19.25000,18.15000,19.25000,3493000
11/09/2009,0000,19.85000,20.40000,19.40000,19.90000,5399000
11/10/2009,0000,19.90000,20.00000,19.25000,19.40000,1409000
11/11/2009,0000,19.50000,20.15000,19.50000,19.90000,1691000
11/12/2009,0000,20.10000,20.35000,19.55000,19.85000,1423000
11/13/2009,0000,19.85000,19.85000,19.25000,19.35000,891000
11/16/2009,0000,19.30000,19.65000,19.30000,19.50000,920000
11/17/2009,0000,19.70000,19.80000,19.30000,19.60000,952000
11/18/2009,0000,19.75000,19.75000,19.35000,19.45000,733000
11/19/2009,0000,19.45000,20.00000,19.45000,19.70000,1277000
11/20/2009,0000,19.70000,19.70000,19.30000,19.45000,727000
11/23/2009,0000,19.45000,19.50000,19.25000,19.25000,517000
11/24/2009,0000,19.50000,19.50000,19.20000,19.25000,744000
11/25/2009,0000,19.25000,19.40000,19.10000,19.10000,741000
11/26/2009,0000,19.10000,19.30000,19.10000,19.10000,473000
11/27/2009,0000,19.00000,19.00000,18.70000,18.70000,445000
11/30/2009,0000,18.70000,19.35000,18.70000,19.20000,804000
12/01/2009,0000,19.20000,19.20000,18.90000,19.20000,197000
12/02/2009,0000,19.20000,19.30000,18.90000,18.95000,640000
12/03/2009,0000,18.85000,19.00000,18.80000,18.80000,285000
12/04/2009,0000,18.80000,18.95000,18.70000,18.80000,362000
12/07/2009,0000,18.65000,19.30000,18.65000,19.05000,498000
12/08/2009,0000,19.05000,19.30000,19.05000,19.30000,414000
12/09/2009,0000,19.30000,19.30000,19.15000,19.15000,408000
12/11/2009,0000,19.20000,19.80000,19.10000,19.35000,1536000
12/14/2009,0000,19.50000,19.60000,19.30000,19.35000,610000
12/15/2009,0000,19.35000,19.45000,19.25000,19.30000,528000
12/16/2009,0000,19.50000,19.50000,19.25000,19.30000,232000
12/17/2009,0000,19.50000,19.60000,19.30000,19.30000,522000
12/18/2009,0000,19.20000,19.65000,19.20000,19.40000,380000
12/21/2009,0000,19.60000,19.60000,19.40000,19.40000,345000
12/22/2009,0000,19.80000,19.80000,19.35000,19.35000,437000
12/23/2009,0000,19.35000,19.60000,19.35000,19.50000,354000
12/25/2009,0000,19.55000,19.60000,19.40000,19.50000,420000
12/28/2009,0000,19.65000,19.65000,19.40000,19.60000,532000
12/29/2009,0000,19.65000,20.25000,19.65000,19.90000,953085
