DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.32000,11.36000,11.27000,11.27000,429000
04/03/2007,0000,11.23000,11.45000,11.23000,11.27000,1174800
04/04/2007,0000,11.32000,11.41000,11.27000,11.27000,760100
04/09/2007,0000,11.32000,12.05000,11.32000,12.05000,6637400
04/10/2007,0000,12.18000,12.23000,11.91000,12.00000,5315200
04/11/2007,0000,12.23000,12.23000,11.91000,11.95000,2121900
04/12/2007,0000,11.95000,12.27000,11.91000,12.23000,4933500
04/13/2007,0000,12.36000,12.45000,12.14000,12.18000,2828100
04/16/2007,0000,12.27000,12.64000,12.27000,12.50000,3520000
04/17/2007,0000,12.55000,12.77000,12.14000,12.14000,4474800
04/18/2007,0000,12.27000,12.27000,11.91000,12.09000,1215500
04/19/2007,0000,12.05000,12.23000,11.91000,11.91000,1863400
04/20/2007,0000,12.09000,12.09000,11.91000,11.91000,906400
04/23/2007,0000,12.00000,12.05000,11.73000,11.73000,2259400
04/24/2007,0000,11.77000,12.05000,11.73000,12.00000,2085600
04/25/2007,0000,11.95000,12.05000,11.86000,12.00000,1054900
04/26/2007,0000,12.05000,12.09000,11.82000,11.82000,1442100
04/27/2007,0000,11.86000,12.00000,11.82000,11.91000,1710500
04/30/2007,0000,11.82000,11.91000,11.73000,11.73000,1952500
05/02/2007,0000,11.64000,11.77000,11.64000,11.68000,1114300
05/03/2007,0000,11.64000,11.77000,11.55000,11.55000,1239700
05/04/2007,0000,11.55000,11.82000,11.55000,11.82000,1288100
05/07/2007,0000,12.00000,12.00000,11.73000,11.77000,1018600
05/08/2007,0000,11.82000,11.91000,11.68000,11.73000,680900
05/09/2007,0000,11.59000,11.73000,11.59000,11.64000,398200
05/10/2007,0000,11.68000,12.00000,11.64000,11.73000,2081200
05/11/2007,0000,11.68000,11.73000,11.55000,11.64000,380600
05/14/2007,0000,11.55000,11.68000,11.55000,11.55000,441100
05/15/2007,0000,11.55000,11.73000,11.55000,11.55000,625900
05/16/2007,0000,11.59000,11.64000,11.55000,11.55000,443300
05/17/2007,0000,11.64000,11.68000,11.55000,11.59000,750200
05/18/2007,0000,11.59000,11.64000,11.55000,11.59000,248600
05/21/2007,0000,11.64000,11.82000,11.64000,11.73000,826100
05/22/2007,0000,11.82000,12.00000,11.77000,11.77000,1295800
05/23/2007,0000,11.77000,11.91000,11.77000,11.82000,784300
05/24/2007,0000,11.82000,11.86000,11.68000,11.73000,682000
05/25/2007,0000,11.68000,11.77000,11.68000,11.77000,326700
05/28/2007,0000,11.82000,11.82000,11.73000,11.73000,411400
05/29/2007,0000,11.73000,11.77000,11.68000,11.73000,436700
05/30/2007,0000,11.73000,11.77000,11.55000,11.55000,567600
05/31/2007,0000,11.59000,11.73000,11.59000,11.59000,470800
06/01/2007,0000,11.64000,11.73000,11.59000,11.64000,525800
06/04/2007,0000,11.86000,11.86000,11.64000,11.64000,411400
06/05/2007,0000,11.73000,11.77000,11.55000,11.55000,465300
06/06/2007,0000,11.55000,11.68000,11.55000,11.59000,642400
06/07/2007,0000,11.59000,11.64000,11.55000,11.64000,547800
06/08/2007,0000,11.59000,11.59000,11.55000,11.59000,462000
06/11/2007,0000,11.59000,11.68000,11.59000,11.59000,275000
06/12/2007,0000,11.59000,11.77000,11.55000,11.64000,1112100
06/13/2007,0000,11.59000,11.95000,11.59000,11.82000,1223200
06/14/2007,0000,11.86000,11.86000,11.68000,11.77000,1725900
06/15/2007,0000,11.73000,11.82000,11.73000,11.82000,1466300
06/20/2007,0000,11.82000,11.95000,11.82000,11.91000,2192300
06/21/2007,0000,12.00000,12.18000,11.82000,12.00000,3062400
06/22/2007,0000,12.00000,12.23000,11.91000,12.09000,3595900
06/25/2007,0000,12.36000,12.64000,12.27000,12.50000,5540700
06/26/2007,0000,12.55000,12.55000,12.27000,12.41000,3406700
06/27/2007,0000,12.64000,13.27000,12.64000,13.27000,27265700
06/28/2007,0000,14.18000,14.18000,13.73000,14.18000,27831100
06/29/2007,0000,14.27000,14.36000,13.91000,14.27000,14978700
07/02/2007,0000,14.27000,14.50000,14.09000,14.50000,6090700
07/03/2007,0000,14.73000,15.36000,14.68000,15.14000,11678700
07/04/2007,0000,15.27000,15.32000,14.68000,15.05000,5932300
07/05/2007,0000,15.09000,15.09000,14.64000,14.86000,3760900
07/06/2007,0000,14.86000,15.05000,14.59000,14.91000,5453800
07/09/2007,0000,15.09000,15.23000,14.82000,14.91000,4087600
07/10/2007,0000,14.91000,15.00000,14.68000,14.86000,2948000
07/11/2007,0000,14.73000,15.86000,14.55000,15.86000,18948600
07/12/2007,0000,16.05000,16.91000,16.05000,16.59000,22276100
07/13/2007,0000,17.27000,17.45000,16.36000,16.91000,26192100
07/16/2007,0000,18.90000,19.20000,18.70000,18.90000,9647000
07/17/2007,0000,17.45000,17.95000,17.00000,17.86000,20680000
07/18/2007,0000,18.18000,18.91000,18.05000,18.45000,24482700
07/19/2007,0000,18.45000,18.64000,17.55000,17.95000,9909900
07/20/2007,0000,17.95000,18.14000,16.91000,17.36000,7167600
07/23/2007,0000,17.36000,18.18000,17.09000,17.73000,13011900
07/24/2007,0000,18.00000,18.09000,17.32000,17.36000,19726300
07/25/2007,0000,17.36000,17.36000,17.05000,17.05000,9836200
07/26/2007,0000,17.09000,17.18000,15.86000,16.32000,13702700
07/27/2007,0000,15.36000,16.05000,15.36000,15.86000,5370200
07/30/2007,0000,17.35000,18.10000,17.05000,18.05000,10250000
07/31/2007,0000,16.60000,17.30000,16.60000,17.00000,9379000
08/01/2007,0000,17.00000,17.05000,16.40000,16.40000,4753000
08/02/2007,0000,16.80000,17.00000,15.50000,16.30000,5251000
08/03/2007,0000,16.50000,16.80000,16.40000,16.55000,3167000
08/06/2007,0000,16.00000,16.40000,16.00000,16.25000,1563000
08/07/2007,0000,16.50000,17.10000,16.50000,16.60000,4121000
08/08/2007,0000,16.90000,17.10000,16.70000,16.95000,2738000
08/09/2007,0000,17.10000,17.20000,16.80000,16.95000,3413000
08/10/2007,0000,16.50000,16.80000,16.30000,16.45000,2059000
08/13/2007,0000,16.45000,17.20000,16.45000,16.60000,3856000
08/14/2007,0000,17.00000,17.10000,16.55000,17.00000,3275000
08/15/2007,0000,16.80000,16.80000,16.15000,16.30000,3384000
08/16/2007,0000,15.80000,16.00000,15.20000,15.20000,4667000
08/17/2007,0000,15.00000,15.20000,14.15000,14.20000,4237000
08/20/2007,0000,15.10000,15.10000,14.70000,15.00000,2221000
08/21/2007,0000,15.00000,15.60000,14.85000,15.05000,2319000
08/22/2007,0000,15.05000,15.25000,14.85000,15.25000,906000
08/23/2007,0000,15.60000,15.70000,15.35000,15.65000,2596000
08/24/2007,0000,15.60000,15.65000,15.30000,15.50000,1463000
08/27/2007,0000,15.70000,15.80000,15.30000,15.35000,913000
08/28/2007,0000,15.35000,15.35000,15.00000,15.05000,1278000
08/29/2007,0000,14.80000,14.80000,14.50000,14.70000,1698000
08/30/2007,0000,15.00000,15.35000,14.90000,15.00000,2134000
08/31/2007,0000,15.00000,16.05000,15.00000,16.05000,6208000
09/03/2007,0000,16.10000,16.60000,15.85000,16.50000,6836000
09/04/2007,0000,16.50000,16.50000,15.70000,15.90000,1940000
09/05/2007,0000,15.90000,16.10000,15.75000,15.75000,1607000
09/06/2007,0000,15.50000,15.85000,15.50000,15.55000,1381000
09/07/2007,0000,15.55000,15.85000,15.40000,15.50000,1480000
09/10/2007,0000,15.35000,15.35000,15.00000,15.20000,1123000
09/11/2007,0000,15.10000,15.40000,15.05000,15.30000,1221000
09/12/2007,0000,15.30000,15.50000,15.00000,15.10000,2449000
09/13/2007,0000,15.15000,15.40000,15.10000,15.30000,1192000
09/14/2007,0000,15.35000,15.50000,15.30000,15.30000,1157000
09/17/2007,0000,15.50000,15.85000,15.35000,15.60000,3695000
09/19/2007,0000,15.80000,15.80000,15.25000,15.65000,2799000
09/20/2007,0000,15.70000,16.15000,15.60000,15.80000,4259000
09/21/2007,0000,16.20000,16.90000,16.20000,16.90000,13140000
09/26/2007,0000,18.00000,18.05000,17.65000,18.05000,16843000
09/27/2007,0000,18.20000,19.20000,18.05000,18.30000,34224000
09/28/2007,0000,18.20000,18.70000,17.60000,18.10000,13124000
10/01/2007,0000,17.85000,18.50000,17.85000,18.15000,13788000
10/02/2007,0000,18.30000,18.40000,17.65000,17.65000,5209000
10/03/2007,0000,17.70000,18.00000,17.25000,17.30000,4263000
10/04/2007,0000,17.30000,17.30000,16.85000,16.90000,3332000
10/05/2007,0000,16.90000,17.25000,16.85000,17.20000,3867000
10/08/2007,0000,17.40000,17.50000,17.00000,17.00000,3011000
10/09/2007,0000,17.00000,17.00000,16.20000,16.50000,2707000
10/11/2007,0000,16.40000,17.25000,16.40000,17.00000,4079000
10/12/2007,0000,16.90000,17.60000,16.90000,16.95000,4696000
10/15/2007,0000,17.00000,17.25000,16.50000,16.50000,2060000
10/16/2007,0000,16.50000,16.60000,16.30000,16.55000,1543000
10/17/2007,0000,16.50000,16.65000,16.40000,16.45000,1099000
10/18/2007,0000,16.50000,16.65000,16.30000,16.35000,1661000
10/19/2007,0000,16.30000,16.40000,16.25000,16.30000,1215000
10/22/2007,0000,16.00000,16.10000,15.80000,15.85000,1778000
10/23/2007,0000,16.00000,16.00000,15.90000,15.95000,1409000
10/24/2007,0000,16.05000,16.50000,15.95000,16.05000,1496000
10/25/2007,0000,16.10000,16.35000,15.90000,15.90000,1408000
10/26/2007,0000,15.90000,16.30000,15.90000,16.10000,2164000
10/29/2007,0000,16.15000,16.30000,16.05000,16.10000,1059000
10/30/2007,0000,16.10000,16.20000,15.90000,15.90000,689000
10/31/2007,0000,15.90000,16.00000,15.80000,15.85000,1016000
11/01/2007,0000,15.90000,16.00000,15.50000,15.50000,1607000
11/02/2007,0000,15.50000,16.00000,15.50000,15.75000,2751000
11/05/2007,0000,15.75000,16.20000,15.75000,15.85000,1629000
11/06/2007,0000,15.95000,16.00000,15.85000,15.85000,777000
11/07/2007,0000,16.00000,16.10000,15.70000,15.70000,1205000
11/08/2007,0000,15.40000,15.40000,14.80000,15.20000,2705000
11/09/2007,0000,15.00000,15.30000,14.60000,15.05000,1209000
11/12/2007,0000,14.30000,14.85000,14.00000,14.20000,2370000
11/13/2007,0000,13.30000,14.20000,13.30000,14.20000,1778000
11/14/2007,0000,14.45000,14.90000,14.40000,14.90000,1169000
11/15/2007,0000,14.85000,14.85000,14.60000,14.70000,419000
11/16/2007,0000,14.70000,15.00000,14.45000,15.00000,1044000
11/19/2007,0000,14.85000,15.10000,14.70000,14.75000,573000
11/20/2007,0000,14.70000,14.70000,14.15000,14.60000,802000
11/21/2007,0000,14.60000,14.75000,14.25000,14.45000,1157000
11/22/2007,0000,14.35000,14.40000,14.20000,14.40000,440000
11/23/2007,0000,14.40000,14.45000,13.90000,14.10000,849000
11/26/2007,0000,14.20000,14.25000,13.90000,14.10000,925000
11/27/2007,0000,13.90000,13.90000,13.60000,13.75000,1831000
11/28/2007,0000,13.80000,13.90000,13.75000,13.80000,791000
11/29/2007,0000,14.05000,14.10000,13.75000,13.95000,688000
11/30/2007,0000,13.90000,14.25000,13.90000,14.20000,564000
12/03/2007,0000,14.20000,14.25000,14.10000,14.10000,469000
12/04/2007,0000,14.15000,14.15000,13.80000,13.90000,1745000
12/05/2007,0000,13.90000,13.95000,13.75000,13.75000,1505000
12/06/2007,0000,13.90000,14.05000,13.75000,13.75000,1423000
12/07/2007,0000,13.95000,14.00000,13.85000,13.90000,456000
12/10/2007,0000,13.90000,13.90000,13.85000,13.85000,362000
12/11/2007,0000,13.90000,14.00000,13.80000,13.85000,778000
12/12/2007,0000,13.80000,14.00000,13.60000,13.90000,946000
12/13/2007,0000,13.85000,13.90000,13.50000,13.50000,1062000
12/14/2007,0000,13.55000,13.70000,12.80000,12.90000,3003000
12/17/2007,0000,12.60000,12.80000,12.00000,12.00000,4546000
12/18/2007,0000,11.25000,12.00000,11.25000,11.45000,5943000
12/19/2007,0000,11.65000,12.10000,11.50000,11.65000,3548000
12/20/2007,0000,11.80000,11.85000,11.50000,11.55000,1992000
12/21/2007,0000,11.60000,11.75000,11.50000,11.60000,1740000
12/24/2007,0000,11.70000,12.00000,11.70000,12.00000,1057000
12/25/2007,0000,12.10000,12.10000,11.85000,12.05000,481000
12/26/2007,0000,12.00000,12.05000,11.80000,12.05000,609000
12/27/2007,0000,11.90000,12.20000,11.90000,12.00000,1082000
12/28/2007,0000,11.90000,12.20000,11.85000,12.15000,669000
12/31/2007,0000,12.25000,12.55000,12.25000,12.55000,821000
01/02/2008,0000,12.70000,12.90000,12.35000,12.35000,1317000
01/03/2008,0000,12.25000,12.50000,12.15000,12.50000,523000
01/04/2008,0000,12.50000,12.75000,12.35000,12.75000,775000
01/07/2008,0000,12.50000,12.70000,12.25000,12.25000,1589000
01/08/2008,0000,12.40000,12.75000,12.35000,12.55000,2443000
01/09/2008,0000,12.50000,12.70000,12.30000,12.60000,845000
01/10/2008,0000,12.80000,12.80000,12.50000,12.70000,714000
01/11/2008,0000,12.80000,12.80000,12.45000,12.55000,419000
01/14/2008,0000,12.65000,13.30000,12.65000,13.15000,2147000
01/15/2008,0000,13.35000,13.90000,13.30000,13.65000,1656000
01/16/2008,0000,13.50000,13.60000,13.00000,13.00000,1101000
01/17/2008,0000,13.25000,13.40000,12.80000,13.00000,596000
01/18/2008,0000,13.00000,13.45000,12.90000,13.10000,1437000
01/21/2008,0000,13.40000,14.00000,13.20000,13.80000,2443000
01/22/2008,0000,13.20000,13.30000,12.85000,12.85000,1505000
01/23/2008,0000,13.25000,13.35000,12.10000,12.10000,1643000
01/24/2008,0000,12.50000,12.65000,12.20000,12.20000,1294000
01/25/2008,0000,12.40000,12.50000,12.30000,12.50000,914000
01/28/2008,0000,12.50000,12.50000,12.10000,12.15000,408000
01/29/2008,0000,12.70000,12.70000,12.15000,12.30000,495000
01/30/2008,0000,12.30000,12.50000,12.25000,12.30000,603000
01/31/2008,0000,12.50000,12.50000,12.15000,12.30000,652000
02/01/2008,0000,12.55000,12.80000,12.35000,12.75000,1077000
02/12/2008,0000,12.90000,13.60000,12.80000,13.60000,2886000
02/13/2008,0000,14.00000,14.00000,13.50000,13.60000,2355000
02/14/2008,0000,13.80000,13.90000,13.60000,13.75000,1030000
02/15/2008,0000,13.60000,13.70000,13.50000,13.70000,1169000
02/18/2008,0000,13.95000,14.10000,13.70000,14.00000,936000
02/19/2008,0000,14.30000,14.95000,14.20000,14.95000,6255000
02/20/2008,0000,14.60000,14.85000,14.45000,14.45000,3400000
02/21/2008,0000,14.70000,15.45000,14.50000,15.45000,5636000
02/22/2008,0000,15.45000,16.10000,15.45000,15.80000,7319000
02/25/2008,0000,15.90000,16.45000,15.50000,16.00000,5565000
02/26/2008,0000,16.10000,16.40000,15.50000,15.60000,3055000
02/27/2008,0000,15.85000,16.15000,15.45000,15.45000,2304000
02/29/2008,0000,15.70000,15.85000,15.30000,15.70000,1934000
03/03/2008,0000,15.60000,15.70000,15.35000,15.50000,1595000
03/04/2008,0000,15.70000,16.20000,15.60000,15.90000,2634000
03/05/2008,0000,16.10000,16.55000,15.60000,16.30000,6751000
03/06/2008,0000,16.55000,16.70000,15.85000,15.90000,3223000
03/07/2008,0000,15.80000,16.00000,15.65000,15.80000,2748000
03/10/2008,0000,15.70000,15.85000,15.50000,15.85000,3354000
03/11/2008,0000,15.70000,16.65000,15.70000,16.65000,4714000
03/12/2008,0000,17.00000,17.40000,16.85000,17.20000,13661000
03/13/2008,0000,17.10000,17.30000,16.80000,17.20000,7291000
03/14/2008,0000,17.25000,17.70000,17.20000,17.20000,6690000
03/17/2008,0000,17.20000,18.20000,16.80000,18.00000,9166000
03/18/2008,0000,18.00000,19.10000,18.00000,18.80000,15037000
03/19/2008,0000,18.80000,19.50000,18.80000,19.20000,12666000
03/20/2008,0000,19.20000,19.50000,18.65000,19.25000,10516000
03/21/2008,0000,19.30000,19.55000,19.00000,19.20000,9477000
03/24/2008,0000,20.40000,20.50000,19.60000,20.50000,15639000
03/25/2008,0000,20.50000,21.50000,20.45000,21.30000,11845000
03/26/2008,0000,21.50000,22.75000,20.95000,22.75000,23234000
03/27/2008,0000,22.75000,23.50000,21.20000,21.25000,14991000
03/28/2008,0000,21.25000,22.70000,21.25000,22.60000,14532000
03/31/2008,0000,22.60000,24.15000,22.15000,23.80000,17796000
04/01/2008,0000,24.50000,24.85000,23.80000,24.25000,17184000
04/02/2008,0000,24.50000,24.80000,24.05000,24.50000,14331000
04/03/2008,0000,24.10000,24.70000,23.80000,24.25000,13512000
04/07/2008,0000,24.20000,24.65000,23.85000,24.65000,10708000
04/08/2008,0000,24.65000,25.10000,24.00000,24.60000,6247000
04/09/2008,0000,24.30000,25.45000,23.60000,25.00000,9590000
04/10/2008,0000,24.80000,25.10000,24.20000,24.20000,3877000
04/11/2008,0000,24.35000,24.35000,22.60000,22.70000,7118000
04/14/2008,0000,22.50000,23.45000,22.10000,23.35000,8787000
04/15/2008,0000,23.50000,23.80000,22.90000,23.10000,3414000
04/16/2008,0000,23.55000,23.80000,23.10000,23.10000,4282000
04/17/2008,0000,23.20000,23.60000,22.70000,22.70000,3390000
04/18/2008,0000,22.70000,23.00000,22.10000,22.30000,3541000
04/21/2008,0000,22.30000,22.50000,22.05000,22.10000,3214000
04/22/2008,0000,22.10000,22.10000,21.30000,22.10000,2846000
04/23/2008,0000,22.10000,22.40000,21.75000,22.40000,3014000
04/24/2008,0000,22.40000,22.85000,22.15000,22.30000,5883000
04/25/2008,0000,22.30000,22.60000,21.30000,21.45000,2535000
04/28/2008,0000,21.15000,21.45000,20.60000,21.20000,2180000
04/29/2008,0000,21.20000,21.20000,20.00000,20.00000,1589000
04/30/2008,0000,20.10000,20.70000,19.60000,20.60000,2293000
05/02/2008,0000,21.40000,22.00000,21.40000,22.00000,4678000
05/05/2008,0000,22.00000,22.00000,21.20000,21.20000,1294000
05/06/2008,0000,21.40000,21.45000,21.00000,21.40000,1044000
05/07/2008,0000,22.00000,22.00000,21.15000,21.25000,1289000
05/08/2008,0000,21.15000,21.30000,20.70000,21.25000,1222000
05/09/2008,0000,21.00000,21.50000,21.00000,21.30000,1917000
05/12/2008,0000,21.25000,21.80000,21.00000,21.05000,1838000
05/13/2008,0000,22.50000,22.50000,21.80000,21.95000,4105000
05/14/2008,0000,22.10000,22.15000,21.45000,21.70000,2757000
05/15/2008,0000,21.70000,21.90000,21.45000,21.80000,1468000
05/16/2008,0000,21.95000,22.00000,21.45000,21.50000,1582000
05/19/2008,0000,22.10000,22.85000,21.80000,22.15000,8242000
05/20/2008,0000,22.30000,22.30000,21.25000,21.30000,3800000
05/21/2008,0000,21.20000,21.50000,20.80000,20.95000,2092000
05/22/2008,0000,20.50000,20.95000,20.50000,20.80000,1615000
05/23/2008,0000,20.95000,21.25000,20.60000,20.60000,1292000
05/26/2008,0000,20.60000,20.75000,20.00000,20.00000,1422000
05/27/2008,0000,20.00000,20.30000,19.90000,19.90000,869000
05/28/2008,0000,20.20000,20.20000,19.60000,19.60000,1013000
05/29/2008,0000,19.80000,19.95000,19.50000,19.55000,663000
05/30/2008,0000,19.55000,19.70000,18.50000,18.95000,1236000
06/02/2008,0000,18.95000,19.00000,18.00000,18.60000,1763000
06/03/2008,0000,18.30000,18.45000,18.10000,18.30000,797000
06/04/2008,0000,18.30000,19.20000,18.20000,19.10000,2712000
06/05/2008,0000,19.05000,19.25000,18.50000,19.25000,3394000
06/06/2008,0000,19.50000,19.70000,19.35000,19.70000,1677000
06/10/2008,0000,20.50000,21.20000,20.30000,20.40000,4552000
06/11/2008,0000,20.50000,20.60000,19.00000,19.20000,1988000
06/12/2008,0000,19.00000,19.00000,17.95000,18.35000,1368000
06/13/2008,0000,18.95000,19.60000,18.35000,19.60000,3061000
06/16/2008,0000,20.95000,20.95000,20.70000,20.95000,5075000
06/17/2008,0000,22.00000,22.40000,20.95000,22.40000,15090000
06/18/2008,0000,22.40000,23.95000,22.35000,23.95000,13241000
06/19/2008,0000,24.00000,25.10000,23.40000,23.95000,20250000
06/20/2008,0000,23.50000,24.60000,23.50000,24.55000,15342000
06/23/2008,0000,24.35000,25.55000,24.25000,25.55000,18432000
06/24/2008,0000,25.60000,26.00000,25.10000,25.25000,10452000
06/25/2008,0000,25.25000,25.50000,25.25000,25.50000,7773000
06/26/2008,0000,25.50000,25.70000,25.25000,25.60000,6162000
06/27/2008,0000,25.05000,25.35000,24.70000,25.25000,5505000
06/30/2008,0000,25.00000,25.75000,25.00000,25.45000,4381000
07/01/2008,0000,25.50000,25.95000,25.35000,25.75000,4509000
07/02/2008,0000,25.70000,26.35000,25.60000,26.30000,3791000
07/03/2008,0000,26.00000,26.30000,24.50000,25.80000,3879000
07/04/2008,0000,24.60000,26.05000,24.60000,25.30000,2358000
07/07/2008,0000,25.25000,25.70000,25.00000,25.55000,1034000
07/08/2008,0000,25.60000,26.10000,25.00000,25.40000,1912000
07/09/2008,0000,25.40000,26.50000,25.40000,26.00000,2027000
07/10/2008,0000,25.80000,26.70000,25.80000,26.60000,1566000
07/11/2008,0000,26.70000,27.10000,26.30000,26.90000,1415000
07/14/2008,0000,26.90000,28.75000,26.90000,28.75000,3564000
07/15/2008,0000,28.75000,29.70000,28.00000,29.00000,3411000
07/16/2008,0000,29.30000,29.30000,28.50000,29.00000,2170000
07/17/2008,0000,29.00000,29.40000,27.55000,28.60000,3050000
07/18/2008,0000,28.55000,29.00000,28.10000,28.60000,2116000
07/21/2008,0000,29.00000,29.25000,28.50000,29.20000,2521000
07/22/2008,0000,29.15000,29.60000,28.90000,29.60000,1811000
07/23/2008,0000,29.80000,30.00000,28.10000,29.15000,1403000
07/24/2008,0000,29.15000,29.40000,28.35000,28.60000,693000
07/25/2008,0000,28.35000,29.00000,28.30000,28.80000,1444000
07/29/2008,0000,30.00000,30.00000,26.80000,27.00000,1030000
07/30/2008,0000,27.30000,27.30000,25.15000,25.15000,1185000
07/31/2008,0000,23.00000,23.00000,21.70000,21.70000,1034000
08/01/2008,0000,20.30000,21.00000,20.20000,20.85000,919000
08/04/2008,0000,20.50000,20.80000,20.00000,20.00000,345000
08/05/2008,0000,20.00000,20.30000,18.60000,18.90000,655000
08/06/2008,0000,18.90000,19.20000,18.80000,19.15000,670000
08/07/2008,0000,18.90000,19.70000,18.90000,19.70000,474000
08/08/2008,0000,19.70000,20.85000,19.60000,20.35000,435000
08/11/2008,0000,20.40000,20.85000,20.10000,20.40000,167000
08/12/2008,0000,20.00000,20.40000,19.90000,20.05000,283000
08/13/2008,0000,19.90000,20.65000,19.80000,20.60000,495000
08/14/2008,0000,20.60000,20.90000,20.60000,20.85000,482000
08/15/2008,0000,20.85000,21.00000,20.45000,20.50000,194000
08/18/2008,0000,20.35000,20.50000,20.00000,20.00000,312000
08/19/2008,0000,20.00000,20.00000,18.70000,19.15000,287000
08/20/2008,0000,18.50000,19.40000,18.50000,19.20000,277000
08/21/2008,0000,19.00000,19.25000,18.85000,19.00000,269000
08/22/2008,0000,19.00000,19.10000,18.85000,19.10000,397000
08/25/2008,0000,19.40000,20.00000,19.15000,20.00000,220000
08/26/2008,0000,19.65000,20.60000,19.65000,20.50000,317000
08/27/2008,0000,20.50000,21.30000,20.20000,20.90000,318000
08/28/2008,0000,20.90000,21.20000,20.45000,20.45000,235000
08/29/2008,0000,20.10000,21.00000,20.10000,20.65000,102000
09/01/2008,0000,20.70000,20.70000,20.05000,20.20000,131000
09/02/2008,0000,20.20000,20.20000,19.50000,19.55000,258000
09/03/2008,0000,19.40000,19.70000,18.20000,18.50000,400000
09/04/2008,0000,18.50000,18.80000,17.25000,17.30000,552000
09/05/2008,0000,16.10000,17.20000,16.10000,16.40000,390000
09/08/2008,0000,16.85000,17.50000,16.85000,17.50000,161000
09/09/2008,0000,17.75000,18.15000,17.00000,17.50000,280000
09/10/2008,0000,17.50000,18.10000,17.50000,18.10000,133000
09/11/2008,0000,17.90000,17.90000,17.05000,17.35000,249000
09/12/2008,0000,17.35000,17.60000,17.00000,17.55000,111000
09/15/2008,0000,17.55000,17.55000,16.90000,16.90000,313000
09/16/2008,0000,15.75000,16.65000,15.75000,16.55000,511000
09/17/2008,0000,16.60000,17.70000,16.20000,16.75000,437000
09/18/2008,0000,16.25000,16.65000,15.60000,15.95000,342000
09/19/2008,0000,16.00000,16.90000,16.00000,16.60000,608000
09/22/2008,0000,16.55000,17.00000,16.40000,16.70000,293000
09/23/2008,0000,16.50000,17.50000,16.50000,17.20000,486000
09/24/2008,0000,17.50000,17.50000,16.95000,17.00000,123000
09/25/2008,0000,16.95000,17.15000,16.85000,16.90000,102000
09/26/2008,0000,17.00000,17.00000,16.00000,16.40000,109000
09/30/2008,0000,15.30000,15.70000,15.30000,15.70000,326000
10/01/2008,0000,15.80000,16.20000,15.80000,16.15000,144000
10/02/2008,0000,15.80000,16.75000,15.80000,16.70000,123000
10/03/2008,0000,16.10000,17.10000,15.70000,17.10000,168000
10/06/2008,0000,16.80000,16.90000,15.95000,15.95000,154000
10/07/2008,0000,16.00000,16.30000,15.95000,16.30000,205000
10/08/2008,0000,16.25000,16.25000,15.20000,15.55000,284000
10/09/2008,0000,15.55000,16.00000,15.40000,15.95000,309000
10/13/2008,0000,15.80000,16.20000,15.40000,16.00000,261000
10/14/2008,0000,16.30000,16.90000,16.25000,16.75000,170000
10/15/2008,0000,16.80000,16.80000,16.20000,16.60000,222000
10/16/2008,0000,16.05000,16.50000,16.05000,16.30000,403000
10/17/2008,0000,16.50000,16.50000,15.85000,16.00000,352000
10/20/2008,0000,16.35000,16.35000,15.80000,16.00000,286000
10/21/2008,0000,16.30000,16.45000,16.10000,16.45000,253000
10/22/2008,0000,16.30000,16.30000,16.10000,16.20000,134000
10/23/2008,0000,15.65000,16.00000,15.65000,15.90000,242000
10/24/2008,0000,16.00000,16.00000,15.35000,15.75000,229000
10/27/2008,0000,14.75000,15.10000,14.70000,14.95000,163000
10/28/2008,0000,14.95000,14.95000,13.95000,14.75000,272000
10/29/2008,0000,15.00000,15.60000,14.85000,15.10000,160000
10/30/2008,0000,15.20000,15.60000,14.40000,15.60000,281000
10/31/2008,0000,15.55000,16.65000,15.30000,16.65000,691000
11/03/2008,0000,16.65000,16.85000,16.10000,16.60000,317000
11/04/2008,0000,16.60000,16.60000,15.60000,16.20000,195000
11/05/2008,0000,16.00000,16.35000,15.85000,16.00000,306000
11/06/2008,0000,15.30000,15.30000,14.90000,14.90000,120000
11/07/2008,0000,14.50000,14.75000,14.00000,14.55000,157000
11/10/2008,0000,14.55000,15.20000,14.55000,15.10000,448000
11/11/2008,0000,15.00000,15.40000,14.50000,14.50000,408000
11/12/2008,0000,14.50000,14.50000,13.60000,13.75000,251000
11/13/2008,0000,13.75000,13.75000,12.80000,12.80000,314000
11/14/2008,0000,12.90000,13.10000,12.60000,12.65000,326000
11/17/2008,0000,12.60000,13.50000,12.40000,13.50000,837000
11/18/2008,0000,14.40000,14.40000,14.20000,14.40000,1193000
11/19/2008,0000,14.50000,14.50000,13.40000,13.60000,692000
11/20/2008,0000,12.70000,13.35000,12.65000,12.95000,554000
11/21/2008,0000,12.90000,12.95000,12.10000,12.85000,426000
11/24/2008,0000,12.85000,13.30000,12.45000,13.10000,414000
11/25/2008,0000,13.35000,13.45000,13.15000,13.30000,430000
11/26/2008,0000,13.35000,13.45000,13.10000,13.30000,295000
11/27/2008,0000,13.80000,14.15000,13.80000,14.15000,700000
11/28/2008,0000,14.40000,14.40000,13.90000,13.95000,411000
12/01/2008,0000,14.20000,14.45000,13.70000,14.45000,481000
12/02/2008,0000,14.10000,14.40000,13.90000,14.40000,435000
12/03/2008,0000,14.30000,14.70000,13.85000,13.90000,501000
12/04/2008,0000,13.60000,14.20000,13.60000,13.75000,773000
12/05/2008,0000,13.70000,13.80000,13.05000,13.05000,723000
12/08/2008,0000,13.30000,13.35000,13.05000,13.10000,646000
12/09/2008,0000,13.10000,13.20000,12.80000,12.80000,952000
12/10/2008,0000,12.80000,13.10000,12.60000,13.00000,1396000
12/11/2008,0000,13.10000,13.15000,12.75000,12.80000,906000
12/12/2008,0000,12.50000,12.85000,12.00000,12.20000,1084000
12/15/2008,0000,12.40000,13.05000,12.25000,13.05000,2615000
12/16/2008,0000,13.70000,13.90000,13.10000,13.65000,3592000
12/17/2008,0000,13.90000,13.95000,13.35000,13.40000,2270000
12/18/2008,0000,14.00000,14.25000,13.70000,13.95000,3579000
12/19/2008,0000,13.85000,13.85000,13.10000,13.20000,1421000
12/22/2008,0000,14.00000,14.00000,13.25000,13.40000,2113000
12/23/2008,0000,12.60000,13.35000,12.55000,12.55000,1184000
12/24/2008,0000,12.20000,12.85000,12.20000,12.55000,639000
12/25/2008,0000,12.80000,12.80000,12.50000,12.55000,431000
12/26/2008,0000,12.65000,12.90000,12.55000,12.80000,538000
12/29/2008,0000,12.85000,12.85000,12.55000,12.65000,318000
12/30/2008,0000,12.75000,13.10000,12.70000,13.05000,1188000
12/31/2008,0000,13.10000,13.20000,12.70000,12.75000,741000
01/05/2009,0000,13.10000,13.25000,12.95000,12.95000,866000
01/06/2009,0000,13.10000,13.10000,12.80000,12.95000,767000
01/07/2009,0000,13.05000,13.45000,12.95000,13.45000,1361000
01/08/2009,0000,13.00000,13.20000,12.75000,12.75000,723000
01/09/2009,0000,13.00000,13.00000,12.75000,12.75000,309000
01/12/2009,0000,12.80000,12.90000,12.60000,12.75000,411000
01/13/2009,0000,12.75000,12.85000,12.50000,12.60000,255000
01/14/2009,0000,12.75000,12.80000,12.50000,12.65000,269000
01/15/2009,0000,12.40000,12.40000,12.15000,12.20000,418000
01/16/2009,0000,12.20000,12.20000,12.10000,12.20000,288000
01/19/2009,0000,12.10000,12.20000,12.00000,12.05000,287000
01/20/2009,0000,12.00000,12.20000,11.75000,11.75000,360000
01/21/2009,0000,11.50000,11.75000,11.40000,11.60000,417000
02/02/2009,0000,11.70000,12.25000,11.60000,12.00000,518000
02/03/2009,0000,12.25000,12.80000,12.05000,12.50000,1032000
02/04/2009,0000,12.70000,12.75000,12.25000,12.35000,354000
02/05/2009,0000,12.40000,12.45000,12.05000,12.10000,204000
02/06/2009,0000,12.20000,12.40000,12.20000,12.35000,205000
02/09/2009,0000,12.50000,12.50000,12.00000,12.20000,367000
02/10/2009,0000,12.40000,12.40000,12.10000,12.30000,118000
02/11/2009,0000,11.80000,12.20000,11.80000,12.00000,319000
02/12/2009,0000,11.80000,12.10000,11.80000,11.95000,236000
02/13/2009,0000,12.10000,12.15000,12.00000,12.00000,236000
02/16/2009,0000,11.85000,12.25000,11.85000,12.15000,307000
02/17/2009,0000,12.35000,12.35000,11.90000,11.90000,234000
02/18/2009,0000,11.50000,12.10000,11.50000,11.80000,459000
02/19/2009,0000,11.65000,12.10000,11.60000,11.85000,285000
02/20/2009,0000,11.90000,11.95000,11.60000,11.65000,287000
02/23/2009,0000,11.70000,11.80000,11.60000,11.75000,306000
02/24/2009,0000,11.80000,11.80000,11.55000,11.75000,59000
02/25/2009,0000,11.95000,11.95000,11.65000,11.95000,250000
02/26/2009,0000,12.00000,12.00000,11.80000,11.90000,61000
02/27/2009,0000,11.75000,11.85000,11.65000,11.85000,232000
03/02/2009,0000,11.80000,11.80000,11.50000,11.50000,184000
03/03/2009,0000,11.40000,11.40000,11.20000,11.30000,192000
03/04/2009,0000,11.50000,11.55000,11.30000,11.55000,270000
03/05/2009,0000,11.90000,12.15000,11.70000,11.80000,465000
03/06/2009,0000,11.80000,11.80000,11.55000,11.70000,214000
03/09/2009,0000,11.80000,11.80000,11.60000,11.80000,255000
03/10/2009,0000,12.00000,12.00000,11.70000,11.85000,312000
03/11/2009,0000,12.00000,12.40000,11.90000,12.20000,896000
03/12/2009,0000,12.25000,12.25000,11.95000,12.00000,400000
03/13/2009,0000,12.20000,12.20000,12.00000,12.15000,514000
03/16/2009,0000,12.35000,13.00000,12.30000,13.00000,2877000
03/17/2009,0000,13.60000,13.65000,13.10000,13.20000,2417000
03/18/2009,0000,13.40000,13.45000,12.90000,13.00000,979000
03/19/2009,0000,13.20000,13.40000,13.00000,13.10000,1179000
03/20/2009,0000,13.30000,13.30000,12.80000,12.95000,669000
03/23/2009,0000,13.00000,13.25000,12.90000,13.20000,1114000
03/24/2009,0000,13.45000,13.45000,13.20000,13.25000,2084000
03/25/2009,0000,13.15000,13.45000,13.00000,13.40000,1961000
03/26/2009,0000,13.50000,14.00000,13.45000,13.70000,3159000
03/27/2009,0000,13.90000,14.00000,13.45000,13.50000,2065000
03/30/2009,0000,13.55000,13.70000,12.70000,12.95000,1173000
03/31/2009,0000,12.95000,13.20000,12.95000,13.10000,709000
04/01/2009,0000,13.40000,13.65000,13.20000,13.40000,1969000
04/02/2009,0000,13.70000,14.00000,13.55000,13.90000,3378000
04/03/2009,0000,14.20000,14.60000,14.10000,14.30000,5173000
04/06/2009,0000,14.70000,14.80000,14.20000,14.25000,2641000
04/07/2009,0000,14.25000,14.35000,14.00000,14.30000,1371000
04/08/2009,0000,14.10000,14.25000,13.70000,13.70000,1720000
04/09/2009,0000,13.70000,14.25000,13.70000,14.15000,1300000
04/10/2009,0000,14.50000,14.80000,14.35000,14.60000,3033000
04/13/2009,0000,14.95000,15.60000,14.85000,15.45000,5027000
04/14/2009,0000,15.30000,15.45000,14.90000,15.20000,2030000
04/15/2009,0000,15.00000,15.10000,14.80000,14.90000,1340000
04/16/2009,0000,15.20000,15.40000,15.00000,15.10000,1929000
04/17/2009,0000,15.25000,15.30000,14.05000,14.10000,2482000
04/20/2009,0000,14.10000,14.20000,13.20000,13.50000,1799000
04/21/2009,0000,13.20000,13.80000,13.10000,13.80000,1397000
04/22/2009,0000,13.75000,14.15000,13.65000,14.05000,1435000
04/23/2009,0000,14.10000,14.10000,13.25000,13.70000,840000
04/24/2009,0000,13.80000,14.35000,13.70000,14.00000,1148000
04/27/2009,0000,14.20000,14.20000,13.20000,13.35000,1261000
04/28/2009,0000,13.60000,13.60000,12.80000,12.80000,1445000
04/29/2009,0000,12.95000,13.05000,12.50000,12.75000,593000
04/30/2009,0000,13.25000,13.60000,13.20000,13.60000,1563000
05/04/2009,0000,14.20000,14.50000,14.00000,14.35000,2022000
05/05/2009,0000,14.20000,14.35000,13.55000,13.70000,1871000
05/06/2009,0000,13.50000,14.15000,13.50000,13.95000,1158000
05/07/2009,0000,14.00000,14.30000,13.90000,14.00000,1430000
05/08/2009,0000,14.00000,14.60000,14.00000,14.40000,1542000
05/11/2009,0000,14.45000,14.65000,14.30000,14.45000,1346000
05/12/2009,0000,14.45000,14.45000,13.80000,13.80000,939000
05/13/2009,0000,13.85000,14.00000,13.80000,13.90000,489000
05/14/2009,0000,13.80000,13.95000,13.55000,13.65000,532000
05/15/2009,0000,13.70000,13.85000,13.60000,13.80000,1044000
05/18/2009,0000,13.80000,14.75000,13.65000,14.75000,3488000
05/19/2009,0000,15.20000,15.75000,14.90000,15.75000,7874000
05/20/2009,0000,16.00000,16.00000,15.25000,15.60000,6774000
05/21/2009,0000,16.10000,16.65000,16.00000,16.65000,8496000
05/22/2009,0000,16.65000,17.75000,16.65000,17.70000,9030000
05/25/2009,0000,18.15000,18.30000,16.85000,17.40000,4759000
05/26/2009,0000,17.40000,17.40000,16.60000,16.60000,2876000
05/27/2009,0000,16.60000,17.20000,16.45000,17.05000,2164000
06/01/2009,0000,17.65000,17.95000,17.10000,17.80000,4710000
06/02/2009,0000,18.30000,18.30000,17.00000,17.20000,4055000
06/03/2009,0000,16.85000,17.10000,16.55000,16.65000,1424000
06/04/2009,0000,17.35000,17.40000,16.70000,16.90000,3226000
06/05/2009,0000,17.00000,17.15000,16.60000,16.70000,1129000
06/08/2009,0000,17.15000,17.15000,15.95000,15.95000,1063000
06/09/2009,0000,16.00000,16.15000,14.90000,14.90000,1222000
06/10/2009,0000,15.00000,15.25000,14.80000,14.80000,946000
06/11/2009,0000,15.00000,15.50000,14.65000,15.25000,855000
06/12/2009,0000,15.40000,15.80000,15.10000,15.40000,1225000
06/15/2009,0000,15.20000,15.40000,14.35000,14.45000,944000
06/16/2009,0000,14.40000,14.65000,14.00000,14.40000,723000
06/17/2009,0000,14.60000,14.60000,14.00000,14.00000,642000
06/18/2009,0000,14.30000,14.40000,13.85000,13.85000,485000
06/19/2009,0000,14.05000,14.35000,13.90000,14.30000,396000
06/22/2009,0000,14.40000,14.40000,14.00000,14.35000,530000
06/23/2009,0000,14.00000,14.25000,14.00000,14.05000,497000
06/24/2009,0000,14.40000,14.95000,14.15000,14.70000,1225000
06/25/2009,0000,14.80000,14.95000,14.55000,14.85000,984000
06/26/2009,0000,14.95000,15.00000,14.60000,14.85000,552000
06/29/2009,0000,14.95000,15.15000,14.60000,15.10000,993000
06/30/2009,0000,15.10000,15.10000,14.65000,14.90000,695000
07/01/2009,0000,14.80000,14.95000,14.70000,14.95000,826000
07/02/2009,0000,15.00000,15.20000,14.95000,15.05000,983000
07/03/2009,0000,15.10000,15.15000,14.85000,15.00000,697000
07/06/2009,0000,15.10000,15.20000,14.90000,15.00000,824000
07/07/2009,0000,15.10000,15.65000,15.05000,15.40000,1978000
07/08/2009,0000,15.20000,15.30000,15.05000,15.05000,582000
07/09/2009,0000,15.10000,15.20000,15.05000,15.05000,627000
07/10/2009,0000,15.20000,15.35000,15.00000,15.10000,559000
07/13/2009,0000,15.30000,15.30000,14.10000,14.25000,824000
07/14/2009,0000,14.30000,14.50000,14.15000,14.30000,338000
07/15/2009,0000,14.50000,14.85000,14.50000,14.75000,609000
07/16/2009,0000,14.90000,15.00000,14.50000,14.50000,605000
07/17/2009,0000,14.75000,14.75000,14.50000,14.55000,317000
07/20/2009,0000,14.90000,14.90000,14.55000,14.55000,782000
07/21/2009,0000,14.65000,14.90000,14.55000,14.75000,714000
07/22/2009,0000,14.75000,15.00000,14.75000,14.75000,871000
07/23/2009,0000,14.75000,15.10000,14.75000,14.95000,1277000
07/24/2009,0000,15.00000,15.05000,14.70000,14.80000,977000
07/27/2009,0000,14.80000,15.40000,14.75000,15.40000,3164000
07/28/2009,0000,15.60000,16.45000,15.50000,16.45000,8590000
07/29/2009,0000,16.45000,16.45000,15.85000,16.05000,4033000
07/30/2009,0000,16.50000,16.80000,16.35000,16.50000,5253000
07/31/2009,0000,16.50000,17.00000,16.30000,16.50000,4501000
08/03/2009,0000,16.50000,16.70000,16.35000,16.60000,2583000
08/04/2009,0000,16.85000,17.15000,16.10000,16.95000,8452000
08/05/2009,0000,17.00000,17.10000,16.20000,16.75000,5085000
08/06/2009,0000,16.70000,16.75000,15.65000,16.00000,3228000
08/10/2009,0000,17.00000,17.00000,16.50000,16.65000,5069000
08/11/2009,0000,16.80000,16.80000,16.05000,16.40000,1411000
08/12/2009,0000,16.40000,16.45000,16.15000,16.20000,745000
08/13/2009,0000,16.20000,16.55000,16.20000,16.30000,842000
08/14/2009,0000,16.80000,17.10000,16.70000,16.95000,3484000
08/17/2009,0000,16.95000,17.00000,16.50000,16.50000,1460000
08/18/2009,0000,16.30000,16.60000,15.75000,15.85000,1370000
08/19/2009,0000,16.05000,16.10000,15.70000,15.80000,761000
08/20/2009,0000,15.80000,15.80000,15.05000,15.20000,729000
08/21/2009,0000,15.25000,15.55000,14.95000,14.95000,772000
08/24/2009,0000,15.10000,15.40000,15.10000,15.20000,566000
08/25/2009,0000,15.40000,15.40000,15.20000,15.30000,283000
08/26/2009,0000,15.30000,15.35000,14.60000,14.65000,1079000
08/27/2009,0000,14.55000,14.85000,14.50000,14.50000,467000
08/28/2009,0000,14.50000,15.35000,14.50000,15.00000,1105000
08/31/2009,0000,15.30000,15.35000,15.05000,15.25000,576000
09/01/2009,0000,15.40000,15.50000,15.00000,15.45000,765000
09/02/2009,0000,15.40000,15.50000,15.20000,15.45000,386000
09/03/2009,0000,15.45000,15.70000,15.35000,15.55000,545000
09/04/2009,0000,15.80000,15.80000,15.35000,15.50000,785000
09/07/2009,0000,15.60000,15.60000,15.40000,15.50000,844000
09/08/2009,0000,15.60000,15.90000,15.50000,15.80000,1490000
09/09/2009,0000,15.90000,16.15000,15.70000,16.10000,1348000
09/10/2009,0000,16.40000,16.40000,15.85000,16.00000,1249000
09/11/2009,0000,16.00000,16.10000,15.80000,15.80000,642000
09/14/2009,0000,15.95000,15.95000,15.55000,15.60000,617000
09/15/2009,0000,15.75000,15.80000,15.55000,15.55000,500000
09/16/2009,0000,15.65000,15.75000,15.55000,15.60000,1303000
09/17/2009,0000,15.70000,15.90000,15.65000,15.65000,994000
09/18/2009,0000,15.65000,15.90000,15.55000,15.90000,804000
09/21/2009,0000,16.10000,16.20000,15.90000,15.95000,1531000
09/22/2009,0000,16.00000,16.20000,15.90000,15.90000,798000
09/23/2009,0000,16.30000,16.30000,15.85000,15.85000,1208000
09/24/2009,0000,16.00000,16.00000,15.50000,15.65000,602000
09/25/2009,0000,15.50000,15.60000,15.45000,15.55000,283000
09/28/2009,0000,15.50000,15.90000,15.40000,15.50000,508000
09/29/2009,0000,15.70000,15.80000,15.60000,15.65000,372000
09/30/2009,0000,15.80000,16.00000,15.65000,16.00000,933000
10/01/2009,0000,16.10000,16.10000,15.80000,15.85000,835000
10/02/2009,0000,15.60000,15.95000,15.60000,15.80000,717000
10/05/2009,0000,15.80000,15.90000,15.65000,15.80000,559000
10/06/2009,0000,16.00000,16.15000,15.75000,15.95000,1395000
10/07/2009,0000,16.00000,16.50000,15.95000,16.15000,3231000
10/08/2009,0000,16.30000,16.75000,16.20000,16.30000,4795000
10/09/2009,0000,16.45000,17.10000,16.45000,17.00000,6935000
10/12/2009,0000,17.35000,17.95000,17.20000,17.95000,10299000
10/13/2009,0000,17.50000,18.00000,17.50000,18.00000,5070000
10/14/2009,0000,18.05000,18.40000,17.70000,17.85000,4969000
10/15/2009,0000,17.70000,18.10000,17.15000,17.15000,3050000
10/16/2009,0000,17.20000,17.45000,16.90000,17.20000,1732000
10/19/2009,0000,17.20000,17.50000,17.20000,17.35000,772000
10/20/2009,0000,17.60000,17.90000,17.50000,17.70000,3562000
10/21/2009,0000,17.70000,17.70000,17.00000,17.05000,1979000
10/22/2009,0000,17.05000,17.05000,16.75000,16.80000,1247000
10/23/2009,0000,16.90000,17.05000,16.85000,17.00000,779000
10/26/2009,0000,17.30000,17.30000,16.90000,17.05000,1000000
10/27/2009,0000,17.05000,17.05000,16.70000,16.80000,634000
10/28/2009,0000,16.80000,16.85000,16.35000,16.60000,884000
10/29/2009,0000,16.35000,16.35000,15.70000,16.00000,1235000
10/30/2009,0000,16.20000,16.20000,15.65000,15.65000,1068000
11/02/2009,0000,15.50000,15.65000,15.20000,15.30000,1031000
11/03/2009,0000,15.45000,15.90000,15.30000,15.80000,1774000
11/04/2009,0000,16.00000,16.10000,15.80000,15.90000,971000
11/05/2009,0000,15.90000,15.90000,15.55000,15.60000,512000
11/06/2009,0000,15.80000,15.95000,15.65000,15.80000,1232000
11/09/2009,0000,16.10000,16.30000,16.00000,16.00000,1340000
11/10/2009,0000,16.15000,17.10000,16.10000,17.10000,6970000
11/11/2009,0000,17.30000,18.05000,17.20000,18.00000,12094000
11/12/2009,0000,17.90000,18.20000,17.50000,18.05000,5168000
11/13/2009,0000,18.00000,18.75000,17.80000,18.50000,11182000
11/16/2009,0000,18.70000,18.70000,18.20000,18.40000,5724000
11/17/2009,0000,18.60000,18.60000,17.45000,17.45000,4550000
11/18/2009,0000,17.50000,17.90000,17.50000,17.65000,2568000
11/19/2009,0000,17.40000,17.75000,17.35000,17.35000,1771000
11/20/2009,0000,17.35000,17.55000,17.25000,17.35000,943000
11/23/2009,0000,17.50000,17.75000,17.40000,17.40000,1260000
11/24/2009,0000,17.40000,17.60000,17.20000,17.30000,979000
11/25/2009,0000,17.25000,17.40000,17.20000,17.20000,599000
11/26/2009,0000,17.30000,17.75000,17.20000,17.55000,1561000
11/27/2009,0000,17.20000,17.30000,16.80000,16.90000,1689000
11/30/2009,0000,17.05000,17.30000,17.00000,17.20000,632000
12/01/2009,0000,17.30000,17.35000,17.20000,17.20000,1026000
12/02/2009,0000,17.40000,17.80000,17.20000,17.50000,2231000
12/03/2009,0000,17.70000,17.80000,17.30000,17.30000,1758000
12/04/2009,0000,17.20000,17.45000,17.15000,17.15000,610000
12/07/2009,0000,17.10000,17.40000,17.10000,17.20000,1183000
12/08/2009,0000,17.25000,17.35000,17.20000,17.20000,957000
12/09/2009,0000,17.20000,17.20000,16.85000,17.00000,1922000
12/11/2009,0000,16.90000,17.10000,16.85000,17.00000,1486000
12/14/2009,0000,17.10000,17.10000,16.75000,16.95000,1192000
12/15/2009,0000,16.95000,17.05000,16.85000,16.95000,585000
12/16/2009,0000,17.00000,17.00000,16.75000,16.75000,946000
12/17/2009,0000,17.00000,17.00000,16.70000,16.75000,1003000
12/18/2009,0000,16.85000,17.00000,16.65000,17.00000,483000
12/21/2009,0000,17.00000,17.10000,16.80000,16.90000,917000
12/22/2009,0000,17.00000,17.05000,16.85000,16.85000,808000
12/23/2009,0000,17.00000,17.35000,16.85000,16.85000,1833000
12/25/2009,0000,17.00000,17.00000,16.85000,16.85000,614000
04/02/2007,0000,11.32000,11.36000,11.27000,11.27000,429000
04/03/2007,0000,11.23000,11.45000,11.23000,11.27000,1174800
04/04/2007,0000,11.32000,11.41000,11.27000,11.27000,760100
04/09/2007,0000,11.32000,12.05000,11.32000,12.05000,6637400
04/10/2007,0000,12.18000,12.23000,11.91000,12.00000,5315200
04/11/2007,0000,12.23000,12.23000,11.91000,11.95000,2121900
04/12/2007,0000,11.95000,12.27000,11.91000,12.23000,4933500
04/13/2007,0000,12.36000,12.45000,12.14000,12.18000,2828100
04/16/2007,0000,12.27000,12.64000,12.27000,12.50000,3520000
04/17/2007,0000,12.55000,12.77000,12.14000,12.14000,4474800
04/18/2007,0000,12.27000,12.27000,11.91000,12.09000,1215500
04/19/2007,0000,12.05000,12.23000,11.91000,11.91000,1863400
04/20/2007,0000,12.09000,12.09000,11.91000,11.91000,906400
04/23/2007,0000,12.00000,12.05000,11.73000,11.73000,2259400
04/24/2007,0000,11.77000,12.05000,11.73000,12.00000,2085600
04/25/2007,0000,11.95000,12.05000,11.86000,12.00000,1054900
04/26/2007,0000,12.05000,12.09000,11.82000,11.82000,1442100
04/27/2007,0000,11.86000,12.00000,11.82000,11.91000,1710500
04/30/2007,0000,11.82000,11.91000,11.73000,11.73000,1952500
05/02/2007,0000,11.64000,11.77000,11.64000,11.68000,1114300
05/03/2007,0000,11.64000,11.77000,11.55000,11.55000,1239700
05/04/2007,0000,11.55000,11.82000,11.55000,11.82000,1288100
05/07/2007,0000,12.00000,12.00000,11.73000,11.77000,1018600
05/08/2007,0000,11.82000,11.91000,11.68000,11.73000,680900
05/09/2007,0000,11.59000,11.73000,11.59000,11.64000,398200
05/10/2007,0000,11.68000,12.00000,11.64000,11.73000,2081200
05/11/2007,0000,11.68000,11.73000,11.55000,11.64000,380600
05/14/2007,0000,11.55000,11.68000,11.55000,11.55000,441100
05/15/2007,0000,11.55000,11.73000,11.55000,11.55000,625900
05/16/2007,0000,11.59000,11.64000,11.55000,11.55000,443300
05/17/2007,0000,11.64000,11.68000,11.55000,11.59000,750200
05/18/2007,0000,11.59000,11.64000,11.55000,11.59000,248600
05/21/2007,0000,11.64000,11.82000,11.64000,11.73000,826100
05/22/2007,0000,11.82000,12.00000,11.77000,11.77000,1295800
05/23/2007,0000,11.77000,11.91000,11.77000,11.82000,784300
05/24/2007,0000,11.82000,11.86000,11.68000,11.73000,682000
05/25/2007,0000,11.68000,11.77000,11.68000,11.77000,326700
05/28/2007,0000,11.82000,11.82000,11.73000,11.73000,411400
05/29/2007,0000,11.73000,11.77000,11.68000,11.73000,436700
05/30/2007,0000,11.73000,11.77000,11.55000,11.55000,567600
05/31/2007,0000,11.59000,11.73000,11.59000,11.59000,470800
06/01/2007,0000,11.64000,11.73000,11.59000,11.64000,525800
06/04/2007,0000,11.86000,11.86000,11.64000,11.64000,411400
06/05/2007,0000,11.73000,11.77000,11.55000,11.55000,465300
06/06/2007,0000,11.55000,11.68000,11.55000,11.59000,642400
06/07/2007,0000,11.59000,11.64000,11.55000,11.64000,547800
06/08/2007,0000,11.59000,11.59000,11.55000,11.59000,462000
06/11/2007,0000,11.59000,11.68000,11.59000,11.59000,275000
06/12/2007,0000,11.59000,11.77000,11.55000,11.64000,1112100
06/13/2007,0000,11.59000,11.95000,11.59000,11.82000,1223200
06/14/2007,0000,11.86000,11.86000,11.68000,11.77000,1725900
06/15/2007,0000,11.73000,11.82000,11.73000,11.82000,1466300
06/20/2007,0000,11.82000,11.95000,11.82000,11.91000,2192300
06/21/2007,0000,12.00000,12.18000,11.82000,12.00000,3062400
06/22/2007,0000,12.00000,12.23000,11.91000,12.09000,3595900
06/25/2007,0000,12.36000,12.64000,12.27000,12.50000,5540700
06/26/2007,0000,12.55000,12.55000,12.27000,12.41000,3406700
06/27/2007,0000,12.64000,13.27000,12.64000,13.27000,27265700
06/28/2007,0000,14.18000,14.18000,13.73000,14.18000,27831100
06/29/2007,0000,14.27000,14.36000,13.91000,14.27000,14978700
07/02/2007,0000,14.27000,14.50000,14.09000,14.50000,6090700
07/03/2007,0000,14.73000,15.36000,14.68000,15.14000,11678700
07/04/2007,0000,15.27000,15.32000,14.68000,15.05000,5932300
07/05/2007,0000,15.09000,15.09000,14.64000,14.86000,3760900
07/06/2007,0000,14.86000,15.05000,14.59000,14.91000,5453800
07/09/2007,0000,15.09000,15.23000,14.82000,14.91000,4087600
07/10/2007,0000,14.91000,15.00000,14.68000,14.86000,2948000
07/11/2007,0000,14.73000,15.86000,14.55000,15.86000,18948600
07/12/2007,0000,16.05000,16.91000,16.05000,16.59000,22276100
07/13/2007,0000,17.27000,17.45000,16.36000,16.91000,26192100
07/16/2007,0000,18.90000,19.20000,18.70000,18.90000,9647000
07/17/2007,0000,17.45000,17.95000,17.00000,17.86000,20680000
07/18/2007,0000,18.18000,18.91000,18.05000,18.45000,24482700
07/19/2007,0000,18.45000,18.64000,17.55000,17.95000,9909900
07/20/2007,0000,17.95000,18.14000,16.91000,17.36000,7167600
07/23/2007,0000,17.36000,18.18000,17.09000,17.73000,13011900
07/24/2007,0000,18.00000,18.09000,17.32000,17.36000,19726300
07/25/2007,0000,17.36000,17.36000,17.05000,17.05000,9836200
07/26/2007,0000,17.09000,17.18000,15.86000,16.32000,13702700
07/27/2007,0000,15.36000,16.05000,15.36000,15.86000,5370200
07/30/2007,0000,17.35000,18.10000,17.05000,18.05000,10250000
07/31/2007,0000,16.60000,17.30000,16.60000,17.00000,9379000
08/01/2007,0000,17.00000,17.05000,16.40000,16.40000,4753000
08/02/2007,0000,16.80000,17.00000,15.50000,16.30000,5251000
08/03/2007,0000,16.50000,16.80000,16.40000,16.55000,3167000
08/06/2007,0000,16.00000,16.40000,16.00000,16.25000,1563000
08/07/2007,0000,16.50000,17.10000,16.50000,16.60000,4121000
08/08/2007,0000,16.90000,17.10000,16.70000,16.95000,2738000
08/09/2007,0000,17.10000,17.20000,16.80000,16.95000,3413000
08/10/2007,0000,16.50000,16.80000,16.30000,16.45000,2059000
08/13/2007,0000,16.45000,17.20000,16.45000,16.60000,3856000
08/14/2007,0000,17.00000,17.10000,16.55000,17.00000,3275000
08/15/2007,0000,16.80000,16.80000,16.15000,16.30000,3384000
08/16/2007,0000,15.80000,16.00000,15.20000,15.20000,4667000
08/17/2007,0000,15.00000,15.20000,14.15000,14.20000,4237000
08/20/2007,0000,15.10000,15.10000,14.70000,15.00000,2221000
08/21/2007,0000,15.00000,15.60000,14.85000,15.05000,2319000
08/22/2007,0000,15.05000,15.25000,14.85000,15.25000,906000
08/23/2007,0000,15.60000,15.70000,15.35000,15.65000,2596000
08/24/2007,0000,15.60000,15.65000,15.30000,15.50000,1463000
08/27/2007,0000,15.70000,15.80000,15.30000,15.35000,913000
08/28/2007,0000,15.35000,15.35000,15.00000,15.05000,1278000
08/29/2007,0000,14.80000,14.80000,14.50000,14.70000,1698000
08/30/2007,0000,15.00000,15.35000,14.90000,15.00000,2134000
08/31/2007,0000,15.00000,16.05000,15.00000,16.05000,6208000
09/03/2007,0000,16.10000,16.60000,15.85000,16.50000,6836000
09/04/2007,0000,16.50000,16.50000,15.70000,15.90000,1940000
09/05/2007,0000,15.90000,16.10000,15.75000,15.75000,1607000
09/06/2007,0000,15.50000,15.85000,15.50000,15.55000,1381000
09/07/2007,0000,15.55000,15.85000,15.40000,15.50000,1480000
09/10/2007,0000,15.35000,15.35000,15.00000,15.20000,1123000
09/11/2007,0000,15.10000,15.40000,15.05000,15.30000,1221000
09/12/2007,0000,15.30000,15.50000,15.00000,15.10000,2449000
09/13/2007,0000,15.15000,15.40000,15.10000,15.30000,1192000
09/14/2007,0000,15.35000,15.50000,15.30000,15.30000,1157000
09/17/2007,0000,15.50000,15.85000,15.35000,15.60000,3695000
09/19/2007,0000,15.80000,15.80000,15.25000,15.65000,2799000
09/20/2007,0000,15.70000,16.15000,15.60000,15.80000,4259000
09/21/2007,0000,16.20000,16.90000,16.20000,16.90000,13140000
09/26/2007,0000,18.00000,18.05000,17.65000,18.05000,16843000
09/27/2007,0000,18.20000,19.20000,18.05000,18.30000,34224000
09/28/2007,0000,18.20000,18.70000,17.60000,18.10000,13124000
10/01/2007,0000,17.85000,18.50000,17.85000,18.15000,13788000
10/02/2007,0000,18.30000,18.40000,17.65000,17.65000,5209000
10/03/2007,0000,17.70000,18.00000,17.25000,17.30000,4263000
10/04/2007,0000,17.30000,17.30000,16.85000,16.90000,3332000
10/05/2007,0000,16.90000,17.25000,16.85000,17.20000,3867000
10/08/2007,0000,17.40000,17.50000,17.00000,17.00000,3011000
10/09/2007,0000,17.00000,17.00000,16.20000,16.50000,2707000
10/11/2007,0000,16.40000,17.25000,16.40000,17.00000,4079000
10/12/2007,0000,16.90000,17.60000,16.90000,16.95000,4696000
10/15/2007,0000,17.00000,17.25000,16.50000,16.50000,2060000
10/16/2007,0000,16.50000,16.60000,16.30000,16.55000,1543000
10/17/2007,0000,16.50000,16.65000,16.40000,16.45000,1099000
10/18/2007,0000,16.50000,16.65000,16.30000,16.35000,1661000
10/19/2007,0000,16.30000,16.40000,16.25000,16.30000,1215000
10/22/2007,0000,16.00000,16.10000,15.80000,15.85000,1778000
10/23/2007,0000,16.00000,16.00000,15.90000,15.95000,1409000
10/24/2007,0000,16.05000,16.50000,15.95000,16.05000,1496000
10/25/2007,0000,16.10000,16.35000,15.90000,15.90000,1408000
10/26/2007,0000,15.90000,16.30000,15.90000,16.10000,2164000
10/29/2007,0000,16.15000,16.30000,16.05000,16.10000,1059000
10/30/2007,0000,16.10000,16.20000,15.90000,15.90000,689000
10/31/2007,0000,15.90000,16.00000,15.80000,15.85000,1016000
11/01/2007,0000,15.90000,16.00000,15.50000,15.50000,1607000
11/02/2007,0000,15.50000,16.00000,15.50000,15.75000,2751000
11/05/2007,0000,15.75000,16.20000,15.75000,15.85000,1629000
11/06/2007,0000,15.95000,16.00000,15.85000,15.85000,777000
11/07/2007,0000,16.00000,16.10000,15.70000,15.70000,1205000
11/08/2007,0000,15.40000,15.40000,14.80000,15.20000,2705000
11/09/2007,0000,15.00000,15.30000,14.60000,15.05000,1209000
11/12/2007,0000,14.30000,14.85000,14.00000,14.20000,2370000
11/13/2007,0000,13.30000,14.20000,13.30000,14.20000,1778000
11/14/2007,0000,14.45000,14.90000,14.40000,14.90000,1169000
11/15/2007,0000,14.85000,14.85000,14.60000,14.70000,419000
11/16/2007,0000,14.70000,15.00000,14.45000,15.00000,1044000
11/19/2007,0000,14.85000,15.10000,14.70000,14.75000,573000
11/20/2007,0000,14.70000,14.70000,14.15000,14.60000,802000
11/21/2007,0000,14.60000,14.75000,14.25000,14.45000,1157000
11/22/2007,0000,14.35000,14.40000,14.20000,14.40000,440000
11/23/2007,0000,14.40000,14.45000,13.90000,14.10000,849000
11/26/2007,0000,14.20000,14.25000,13.90000,14.10000,925000
11/27/2007,0000,13.90000,13.90000,13.60000,13.75000,1831000
11/28/2007,0000,13.80000,13.90000,13.75000,13.80000,791000
11/29/2007,0000,14.05000,14.10000,13.75000,13.95000,688000
11/30/2007,0000,13.90000,14.25000,13.90000,14.20000,564000
12/03/2007,0000,14.20000,14.25000,14.10000,14.10000,469000
12/04/2007,0000,14.15000,14.15000,13.80000,13.90000,1745000
12/05/2007,0000,13.90000,13.95000,13.75000,13.75000,1505000
12/06/2007,0000,13.90000,14.05000,13.75000,13.75000,1423000
12/07/2007,0000,13.95000,14.00000,13.85000,13.90000,456000
12/10/2007,0000,13.90000,13.90000,13.85000,13.85000,362000
12/11/2007,0000,13.90000,14.00000,13.80000,13.85000,778000
12/12/2007,0000,13.80000,14.00000,13.60000,13.90000,946000
12/13/2007,0000,13.85000,13.90000,13.50000,13.50000,1062000
12/14/2007,0000,13.55000,13.70000,12.80000,12.90000,3003000
12/17/2007,0000,12.60000,12.80000,12.00000,12.00000,4546000
12/18/2007,0000,11.25000,12.00000,11.25000,11.45000,5943000
12/19/2007,0000,11.65000,12.10000,11.50000,11.65000,3548000
12/20/2007,0000,11.80000,11.85000,11.50000,11.55000,1992000
12/21/2007,0000,11.60000,11.75000,11.50000,11.60000,1740000
12/24/2007,0000,11.70000,12.00000,11.70000,12.00000,1057000
12/25/2007,0000,12.10000,12.10000,11.85000,12.05000,481000
12/26/2007,0000,12.00000,12.05000,11.80000,12.05000,609000
12/27/2007,0000,11.90000,12.20000,11.90000,12.00000,1082000
12/28/2007,0000,11.90000,12.20000,11.85000,12.15000,669000
12/31/2007,0000,12.25000,12.55000,12.25000,12.55000,821000
01/02/2008,0000,12.70000,12.90000,12.35000,12.35000,1317000
01/03/2008,0000,12.25000,12.50000,12.15000,12.50000,523000
01/04/2008,0000,12.50000,12.75000,12.35000,12.75000,775000
01/07/2008,0000,12.50000,12.70000,12.25000,12.25000,1589000
01/08/2008,0000,12.40000,12.75000,12.35000,12.55000,2443000
01/09/2008,0000,12.50000,12.70000,12.30000,12.60000,845000
01/10/2008,0000,12.80000,12.80000,12.50000,12.70000,714000
01/11/2008,0000,12.80000,12.80000,12.45000,12.55000,419000
01/14/2008,0000,12.65000,13.30000,12.65000,13.15000,2147000
01/15/2008,0000,13.35000,13.90000,13.30000,13.65000,1656000
01/16/2008,0000,13.50000,13.60000,13.00000,13.00000,1101000
01/17/2008,0000,13.25000,13.40000,12.80000,13.00000,596000
01/18/2008,0000,13.00000,13.45000,12.90000,13.10000,1437000
01/21/2008,0000,13.40000,14.00000,13.20000,13.80000,2443000
01/22/2008,0000,13.20000,13.30000,12.85000,12.85000,1505000
01/23/2008,0000,13.25000,13.35000,12.10000,12.10000,1643000
01/24/2008,0000,12.50000,12.65000,12.20000,12.20000,1294000
01/25/2008,0000,12.40000,12.50000,12.30000,12.50000,914000
01/28/2008,0000,12.50000,12.50000,12.10000,12.15000,408000
01/29/2008,0000,12.70000,12.70000,12.15000,12.30000,495000
01/30/2008,0000,12.30000,12.50000,12.25000,12.30000,603000
01/31/2008,0000,12.50000,12.50000,12.15000,12.30000,652000
02/01/2008,0000,12.55000,12.80000,12.35000,12.75000,1077000
02/12/2008,0000,12.90000,13.60000,12.80000,13.60000,2886000
02/13/2008,0000,14.00000,14.00000,13.50000,13.60000,2355000
02/14/2008,0000,13.80000,13.90000,13.60000,13.75000,1030000
02/15/2008,0000,13.60000,13.70000,13.50000,13.70000,1169000
02/18/2008,0000,13.95000,14.10000,13.70000,14.00000,936000
02/19/2008,0000,14.30000,14.95000,14.20000,14.95000,6255000
02/20/2008,0000,14.60000,14.85000,14.45000,14.45000,3400000
02/21/2008,0000,14.70000,15.45000,14.50000,15.45000,5636000
02/22/2008,0000,15.45000,16.10000,15.45000,15.80000,7319000
02/25/2008,0000,15.90000,16.45000,15.50000,16.00000,5565000
02/26/2008,0000,16.10000,16.40000,15.50000,15.60000,3055000
02/27/2008,0000,15.85000,16.15000,15.45000,15.45000,2304000
02/29/2008,0000,15.70000,15.85000,15.30000,15.70000,1934000
03/03/2008,0000,15.60000,15.70000,15.35000,15.50000,1595000
03/04/2008,0000,15.70000,16.20000,15.60000,15.90000,2634000
03/05/2008,0000,16.10000,16.55000,15.60000,16.30000,6751000
03/06/2008,0000,16.55000,16.70000,15.85000,15.90000,3223000
03/07/2008,0000,15.80000,16.00000,15.65000,15.80000,2748000
03/10/2008,0000,15.70000,15.85000,15.50000,15.85000,3354000
03/11/2008,0000,15.70000,16.65000,15.70000,16.65000,4714000
03/12/2008,0000,17.00000,17.40000,16.85000,17.20000,13661000
03/13/2008,0000,17.10000,17.30000,16.80000,17.20000,7291000
03/14/2008,0000,17.25000,17.70000,17.20000,17.20000,6690000
03/17/2008,0000,17.20000,18.20000,16.80000,18.00000,9166000
03/18/2008,0000,18.00000,19.10000,18.00000,18.80000,15037000
03/19/2008,0000,18.80000,19.50000,18.80000,19.20000,12666000
03/20/2008,0000,19.20000,19.50000,18.65000,19.25000,10516000
03/21/2008,0000,19.30000,19.55000,19.00000,19.20000,9477000
03/24/2008,0000,20.40000,20.50000,19.60000,20.50000,15639000
03/25/2008,0000,20.50000,21.50000,20.45000,21.30000,11845000
03/26/2008,0000,21.50000,22.75000,20.95000,22.75000,23234000
03/27/2008,0000,22.75000,23.50000,21.20000,21.25000,14991000
03/28/2008,0000,21.25000,22.70000,21.25000,22.60000,14532000
03/31/2008,0000,22.60000,24.15000,22.15000,23.80000,17796000
04/01/2008,0000,24.50000,24.85000,23.80000,24.25000,17184000
04/02/2008,0000,24.50000,24.80000,24.05000,24.50000,14331000
04/03/2008,0000,24.10000,24.70000,23.80000,24.25000,13512000
04/07/2008,0000,24.20000,24.65000,23.85000,24.65000,10708000
04/08/2008,0000,24.65000,25.10000,24.00000,24.60000,6247000
04/09/2008,0000,24.30000,25.45000,23.60000,25.00000,9590000
04/10/2008,0000,24.80000,25.10000,24.20000,24.20000,3877000
04/11/2008,0000,24.35000,24.35000,22.60000,22.70000,7118000
04/14/2008,0000,22.50000,23.45000,22.10000,23.35000,8787000
04/15/2008,0000,23.50000,23.80000,22.90000,23.10000,3414000
04/16/2008,0000,23.55000,23.80000,23.10000,23.10000,4282000
04/17/2008,0000,23.20000,23.60000,22.70000,22.70000,3390000
04/18/2008,0000,22.70000,23.00000,22.10000,22.30000,3541000
04/21/2008,0000,22.30000,22.50000,22.05000,22.10000,3214000
04/22/2008,0000,22.10000,22.10000,21.30000,22.10000,2846000
04/23/2008,0000,22.10000,22.40000,21.75000,22.40000,3014000
04/24/2008,0000,22.40000,22.85000,22.15000,22.30000,5883000
04/25/2008,0000,22.30000,22.60000,21.30000,21.45000,2535000
04/28/2008,0000,21.15000,21.45000,20.60000,21.20000,2180000
04/29/2008,0000,21.20000,21.20000,20.00000,20.00000,1589000
04/30/2008,0000,20.10000,20.70000,19.60000,20.60000,2293000
05/02/2008,0000,21.40000,22.00000,21.40000,22.00000,4678000
05/05/2008,0000,22.00000,22.00000,21.20000,21.20000,1294000
05/06/2008,0000,21.40000,21.45000,21.00000,21.40000,1044000
05/07/2008,0000,22.00000,22.00000,21.15000,21.25000,1289000
05/08/2008,0000,21.15000,21.30000,20.70000,21.25000,1222000
05/09/2008,0000,21.00000,21.50000,21.00000,21.30000,1917000
05/12/2008,0000,21.25000,21.80000,21.00000,21.05000,1838000
05/13/2008,0000,22.50000,22.50000,21.80000,21.95000,4105000
05/14/2008,0000,22.10000,22.15000,21.45000,21.70000,2757000
05/15/2008,0000,21.70000,21.90000,21.45000,21.80000,1468000
05/16/2008,0000,21.95000,22.00000,21.45000,21.50000,1582000
05/19/2008,0000,22.10000,22.85000,21.80000,22.15000,8242000
05/20/2008,0000,22.30000,22.30000,21.25000,21.30000,3800000
05/21/2008,0000,21.20000,21.50000,20.80000,20.95000,2092000
05/22/2008,0000,20.50000,20.95000,20.50000,20.80000,1615000
05/23/2008,0000,20.95000,21.25000,20.60000,20.60000,1292000
05/26/2008,0000,20.60000,20.75000,20.00000,20.00000,1422000
05/27/2008,0000,20.00000,20.30000,19.90000,19.90000,869000
05/28/2008,0000,20.20000,20.20000,19.60000,19.60000,1013000
05/29/2008,0000,19.80000,19.95000,19.50000,19.55000,663000
05/30/2008,0000,19.55000,19.70000,18.50000,18.95000,1236000
06/02/2008,0000,18.95000,19.00000,18.00000,18.60000,1763000
06/03/2008,0000,18.30000,18.45000,18.10000,18.30000,797000
06/04/2008,0000,18.30000,19.20000,18.20000,19.10000,2712000
06/05/2008,0000,19.05000,19.25000,18.50000,19.25000,3394000
06/06/2008,0000,19.50000,19.70000,19.35000,19.70000,1677000
06/10/2008,0000,20.50000,21.20000,20.30000,20.40000,4552000
06/11/2008,0000,20.50000,20.60000,19.00000,19.20000,1988000
06/12/2008,0000,19.00000,19.00000,17.95000,18.35000,1368000
06/13/2008,0000,18.95000,19.60000,18.35000,19.60000,3061000
06/16/2008,0000,20.95000,20.95000,20.70000,20.95000,5075000
06/17/2008,0000,22.00000,22.40000,20.95000,22.40000,15090000
06/18/2008,0000,22.40000,23.95000,22.35000,23.95000,13241000
06/19/2008,0000,24.00000,25.10000,23.40000,23.95000,20250000
06/20/2008,0000,23.50000,24.60000,23.50000,24.55000,15342000
06/23/2008,0000,24.35000,25.55000,24.25000,25.55000,18432000
06/24/2008,0000,25.60000,26.00000,25.10000,25.25000,10452000
06/25/2008,0000,25.25000,25.50000,25.25000,25.50000,7773000
06/26/2008,0000,25.50000,25.70000,25.25000,25.60000,6162000
06/27/2008,0000,25.05000,25.35000,24.70000,25.25000,5505000
06/30/2008,0000,25.00000,25.75000,25.00000,25.45000,4381000
07/01/2008,0000,25.50000,25.95000,25.35000,25.75000,4509000
07/02/2008,0000,25.70000,26.35000,25.60000,26.30000,3791000
07/03/2008,0000,26.00000,26.30000,24.50000,25.80000,3879000
07/04/2008,0000,24.60000,26.05000,24.60000,25.30000,2358000
07/07/2008,0000,25.25000,25.70000,25.00000,25.55000,1034000
07/08/2008,0000,25.60000,26.10000,25.00000,25.40000,1912000
07/09/2008,0000,25.40000,26.50000,25.40000,26.00000,2027000
07/10/2008,0000,25.80000,26.70000,25.80000,26.60000,1566000
07/11/2008,0000,26.70000,27.10000,26.30000,26.90000,1415000
07/14/2008,0000,26.90000,28.75000,26.90000,28.75000,3564000
07/15/2008,0000,28.75000,29.70000,28.00000,29.00000,3411000
07/16/2008,0000,29.30000,29.30000,28.50000,29.00000,2170000
07/17/2008,0000,29.00000,29.40000,27.55000,28.60000,3050000
07/18/2008,0000,28.55000,29.00000,28.10000,28.60000,2116000
07/21/2008,0000,29.00000,29.25000,28.50000,29.20000,2521000
07/22/2008,0000,29.15000,29.60000,28.90000,29.60000,1811000
07/23/2008,0000,29.80000,30.00000,28.10000,29.15000,1403000
07/24/2008,0000,29.15000,29.40000,28.35000,28.60000,693000
07/25/2008,0000,28.35000,29.00000,28.30000,28.80000,1444000
07/29/2008,0000,30.00000,30.00000,26.80000,27.00000,1030000
07/30/2008,0000,27.30000,27.30000,25.15000,25.15000,1185000
07/31/2008,0000,23.00000,23.00000,21.70000,21.70000,1034000
08/01/2008,0000,20.30000,21.00000,20.20000,20.85000,919000
08/04/2008,0000,20.50000,20.80000,20.00000,20.00000,345000
08/05/2008,0000,20.00000,20.30000,18.60000,18.90000,655000
08/06/2008,0000,18.90000,19.20000,18.80000,19.15000,670000
08/07/2008,0000,18.90000,19.70000,18.90000,19.70000,474000
08/08/2008,0000,19.70000,20.85000,19.60000,20.35000,435000
08/11/2008,0000,20.40000,20.85000,20.10000,20.40000,167000
08/12/2008,0000,20.00000,20.40000,19.90000,20.05000,283000
08/13/2008,0000,19.90000,20.65000,19.80000,20.60000,495000
08/14/2008,0000,20.60000,20.90000,20.60000,20.85000,482000
08/15/2008,0000,20.85000,21.00000,20.45000,20.50000,194000
08/18/2008,0000,20.35000,20.50000,20.00000,20.00000,312000
08/19/2008,0000,20.00000,20.00000,18.70000,19.15000,287000
08/20/2008,0000,18.50000,19.40000,18.50000,19.20000,277000
08/21/2008,0000,19.00000,19.25000,18.85000,19.00000,269000
08/22/2008,0000,19.00000,19.10000,18.85000,19.10000,397000
08/25/2008,0000,19.40000,20.00000,19.15000,20.00000,220000
08/26/2008,0000,19.65000,20.60000,19.65000,20.50000,317000
08/27/2008,0000,20.50000,21.30000,20.20000,20.90000,318000
08/28/2008,0000,20.90000,21.20000,20.45000,20.45000,235000
08/29/2008,0000,20.10000,21.00000,20.10000,20.65000,102000
09/01/2008,0000,20.70000,20.70000,20.05000,20.20000,131000
09/02/2008,0000,20.20000,20.20000,19.50000,19.55000,258000
09/03/2008,0000,19.40000,19.70000,18.20000,18.50000,400000
09/04/2008,0000,18.50000,18.80000,17.25000,17.30000,552000
09/05/2008,0000,16.10000,17.20000,16.10000,16.40000,390000
09/08/2008,0000,16.85000,17.50000,16.85000,17.50000,161000
09/09/2008,0000,17.75000,18.15000,17.00000,17.50000,280000
09/10/2008,0000,17.50000,18.10000,17.50000,18.10000,133000
09/11/2008,0000,17.90000,17.90000,17.05000,17.35000,249000
09/12/2008,0000,17.35000,17.60000,17.00000,17.55000,111000
09/15/2008,0000,17.55000,17.55000,16.90000,16.90000,313000
09/16/2008,0000,15.75000,16.65000,15.75000,16.55000,511000
09/17/2008,0000,16.60000,17.70000,16.20000,16.75000,437000
09/18/2008,0000,16.25000,16.65000,15.60000,15.95000,342000
09/19/2008,0000,16.00000,16.90000,16.00000,16.60000,608000
09/22/2008,0000,16.55000,17.00000,16.40000,16.70000,293000
09/23/2008,0000,16.50000,17.50000,16.50000,17.20000,486000
09/24/2008,0000,17.50000,17.50000,16.95000,17.00000,123000
09/25/2008,0000,16.95000,17.15000,16.85000,16.90000,102000
09/26/2008,0000,17.00000,17.00000,16.00000,16.40000,109000
09/30/2008,0000,15.30000,15.70000,15.30000,15.70000,326000
10/01/2008,0000,15.80000,16.20000,15.80000,16.15000,144000
10/02/2008,0000,15.80000,16.75000,15.80000,16.70000,123000
10/03/2008,0000,16.10000,17.10000,15.70000,17.10000,168000
10/06/2008,0000,16.80000,16.90000,15.95000,15.95000,154000
10/07/2008,0000,16.00000,16.30000,15.95000,16.30000,205000
10/08/2008,0000,16.25000,16.25000,15.20000,15.55000,284000
10/09/2008,0000,15.55000,16.00000,15.40000,15.95000,309000
10/13/2008,0000,15.80000,16.20000,15.40000,16.00000,261000
10/14/2008,0000,16.30000,16.90000,16.25000,16.75000,170000
10/15/2008,0000,16.80000,16.80000,16.20000,16.60000,222000
10/16/2008,0000,16.05000,16.50000,16.05000,16.30000,403000
10/17/2008,0000,16.50000,16.50000,15.85000,16.00000,352000
10/20/2008,0000,16.35000,16.35000,15.80000,16.00000,286000
10/21/2008,0000,16.30000,16.45000,16.10000,16.45000,253000
10/22/2008,0000,16.30000,16.30000,16.10000,16.20000,134000
10/23/2008,0000,15.65000,16.00000,15.65000,15.90000,242000
10/24/2008,0000,16.00000,16.00000,15.35000,15.75000,229000
10/27/2008,0000,14.75000,15.10000,14.70000,14.95000,163000
10/28/2008,0000,14.95000,14.95000,13.95000,14.75000,272000
10/29/2008,0000,15.00000,15.60000,14.85000,15.10000,160000
10/30/2008,0000,15.20000,15.60000,14.40000,15.60000,281000
10/31/2008,0000,15.55000,16.65000,15.30000,16.65000,691000
11/03/2008,0000,16.65000,16.85000,16.10000,16.60000,317000
11/04/2008,0000,16.60000,16.60000,15.60000,16.20000,195000
11/05/2008,0000,16.00000,16.35000,15.85000,16.00000,306000
11/06/2008,0000,15.30000,15.30000,14.90000,14.90000,120000
11/07/2008,0000,14.50000,14.75000,14.00000,14.55000,157000
11/10/2008,0000,14.55000,15.20000,14.55000,15.10000,448000
11/11/2008,0000,15.00000,15.40000,14.50000,14.50000,408000
11/12/2008,0000,14.50000,14.50000,13.60000,13.75000,251000
11/13/2008,0000,13.75000,13.75000,12.80000,12.80000,314000
11/14/2008,0000,12.90000,13.10000,12.60000,12.65000,326000
11/17/2008,0000,12.60000,13.50000,12.40000,13.50000,837000
11/18/2008,0000,14.40000,14.40000,14.20000,14.40000,1193000
11/19/2008,0000,14.50000,14.50000,13.40000,13.60000,692000
11/20/2008,0000,12.70000,13.35000,12.65000,12.95000,554000
11/21/2008,0000,12.90000,12.95000,12.10000,12.85000,426000
11/24/2008,0000,12.85000,13.30000,12.45000,13.10000,414000
11/25/2008,0000,13.35000,13.45000,13.15000,13.30000,430000
11/26/2008,0000,13.35000,13.45000,13.10000,13.30000,295000
11/27/2008,0000,13.80000,14.15000,13.80000,14.15000,700000
11/28/2008,0000,14.40000,14.40000,13.90000,13.95000,411000
12/01/2008,0000,14.20000,14.45000,13.70000,14.45000,481000
12/02/2008,0000,14.10000,14.40000,13.90000,14.40000,435000
12/03/2008,0000,14.30000,14.70000,13.85000,13.90000,501000
12/04/2008,0000,13.60000,14.20000,13.60000,13.75000,773000
12/05/2008,0000,13.70000,13.80000,13.05000,13.05000,723000
12/08/2008,0000,13.30000,13.35000,13.05000,13.10000,646000
12/09/2008,0000,13.10000,13.20000,12.80000,12.80000,952000
12/10/2008,0000,12.80000,13.10000,12.60000,13.00000,1396000
12/11/2008,0000,13.10000,13.15000,12.75000,12.80000,906000
12/12/2008,0000,12.50000,12.85000,12.00000,12.20000,1084000
12/15/2008,0000,12.40000,13.05000,12.25000,13.05000,2615000
12/16/2008,0000,13.70000,13.90000,13.10000,13.65000,3592000
12/17/2008,0000,13.90000,13.95000,13.35000,13.40000,2270000
12/18/2008,0000,14.00000,14.25000,13.70000,13.95000,3579000
12/19/2008,0000,13.85000,13.85000,13.10000,13.20000,1421000
12/22/2008,0000,14.00000,14.00000,13.25000,13.40000,2113000
12/23/2008,0000,12.60000,13.35000,12.55000,12.55000,1184000
12/24/2008,0000,12.20000,12.85000,12.20000,12.55000,639000
12/25/2008,0000,12.80000,12.80000,12.50000,12.55000,431000
12/26/2008,0000,12.65000,12.90000,12.55000,12.80000,538000
12/29/2008,0000,12.85000,12.85000,12.55000,12.65000,318000
12/30/2008,0000,12.75000,13.10000,12.70000,13.05000,1188000
12/31/2008,0000,13.10000,13.20000,12.70000,12.75000,741000
01/05/2009,0000,13.10000,13.25000,12.95000,12.95000,866000
01/06/2009,0000,13.10000,13.10000,12.80000,12.95000,767000
01/07/2009,0000,13.05000,13.45000,12.95000,13.45000,1361000
01/08/2009,0000,13.00000,13.20000,12.75000,12.75000,723000
01/09/2009,0000,13.00000,13.00000,12.75000,12.75000,309000
01/12/2009,0000,12.80000,12.90000,12.60000,12.75000,411000
01/13/2009,0000,12.75000,12.85000,12.50000,12.60000,255000
01/14/2009,0000,12.75000,12.80000,12.50000,12.65000,269000
01/15/2009,0000,12.40000,12.40000,12.15000,12.20000,418000
01/16/2009,0000,12.20000,12.20000,12.10000,12.20000,288000
01/19/2009,0000,12.10000,12.20000,12.00000,12.05000,287000
01/20/2009,0000,12.00000,12.20000,11.75000,11.75000,360000
01/21/2009,0000,11.50000,11.75000,11.40000,11.60000,417000
02/02/2009,0000,11.70000,12.25000,11.60000,12.00000,518000
02/03/2009,0000,12.25000,12.80000,12.05000,12.50000,1032000
02/04/2009,0000,12.70000,12.75000,12.25000,12.35000,354000
02/05/2009,0000,12.40000,12.45000,12.05000,12.10000,204000
02/06/2009,0000,12.20000,12.40000,12.20000,12.35000,205000
02/09/2009,0000,12.50000,12.50000,12.00000,12.20000,367000
02/10/2009,0000,12.40000,12.40000,12.10000,12.30000,118000
02/11/2009,0000,11.80000,12.20000,11.80000,12.00000,319000
02/12/2009,0000,11.80000,12.10000,11.80000,11.95000,236000
02/13/2009,0000,12.10000,12.15000,12.00000,12.00000,236000
02/16/2009,0000,11.85000,12.25000,11.85000,12.15000,307000
02/17/2009,0000,12.35000,12.35000,11.90000,11.90000,234000
02/18/2009,0000,11.50000,12.10000,11.50000,11.80000,459000
02/19/2009,0000,11.65000,12.10000,11.60000,11.85000,285000
02/20/2009,0000,11.90000,11.95000,11.60000,11.65000,287000
02/23/2009,0000,11.70000,11.80000,11.60000,11.75000,306000
02/24/2009,0000,11.80000,11.80000,11.55000,11.75000,59000
02/25/2009,0000,11.95000,11.95000,11.65000,11.95000,250000
02/26/2009,0000,12.00000,12.00000,11.80000,11.90000,61000
02/27/2009,0000,11.75000,11.85000,11.65000,11.85000,232000
03/02/2009,0000,11.80000,11.80000,11.50000,11.50000,184000
03/03/2009,0000,11.40000,11.40000,11.20000,11.30000,192000
03/04/2009,0000,11.50000,11.55000,11.30000,11.55000,270000
03/05/2009,0000,11.90000,12.15000,11.70000,11.80000,465000
03/06/2009,0000,11.80000,11.80000,11.55000,11.70000,214000
03/09/2009,0000,11.80000,11.80000,11.60000,11.80000,255000
03/10/2009,0000,12.00000,12.00000,11.70000,11.85000,312000
03/11/2009,0000,12.00000,12.40000,11.90000,12.20000,896000
03/12/2009,0000,12.25000,12.25000,11.95000,12.00000,400000
03/13/2009,0000,12.20000,12.20000,12.00000,12.15000,514000
03/16/2009,0000,12.35000,13.00000,12.30000,13.00000,2877000
03/17/2009,0000,13.60000,13.65000,13.10000,13.20000,2417000
03/18/2009,0000,13.40000,13.45000,12.90000,13.00000,979000
03/19/2009,0000,13.20000,13.40000,13.00000,13.10000,1179000
03/20/2009,0000,13.30000,13.30000,12.80000,12.95000,669000
03/23/2009,0000,13.00000,13.25000,12.90000,13.20000,1114000
03/24/2009,0000,13.45000,13.45000,13.20000,13.25000,2084000
03/25/2009,0000,13.15000,13.45000,13.00000,13.40000,1961000
03/26/2009,0000,13.50000,14.00000,13.45000,13.70000,3159000
03/27/2009,0000,13.90000,14.00000,13.45000,13.50000,2065000
03/30/2009,0000,13.55000,13.70000,12.70000,12.95000,1173000
03/31/2009,0000,12.95000,13.20000,12.95000,13.10000,709000
04/01/2009,0000,13.40000,13.65000,13.20000,13.40000,1969000
04/02/2009,0000,13.70000,14.00000,13.55000,13.90000,3378000
04/03/2009,0000,14.20000,14.60000,14.10000,14.30000,5173000
04/06/2009,0000,14.70000,14.80000,14.20000,14.25000,2641000
04/07/2009,0000,14.25000,14.35000,14.00000,14.30000,1371000
04/08/2009,0000,14.10000,14.25000,13.70000,13.70000,1720000
04/09/2009,0000,13.70000,14.25000,13.70000,14.15000,1300000
04/10/2009,0000,14.50000,14.80000,14.35000,14.60000,3033000
04/13/2009,0000,14.95000,15.60000,14.85000,15.45000,5027000
04/14/2009,0000,15.30000,15.45000,14.90000,15.20000,2030000
04/15/2009,0000,15.00000,15.10000,14.80000,14.90000,1340000
04/16/2009,0000,15.20000,15.40000,15.00000,15.10000,1929000
04/17/2009,0000,15.25000,15.30000,14.05000,14.10000,2482000
04/20/2009,0000,14.10000,14.20000,13.20000,13.50000,1799000
04/21/2009,0000,13.20000,13.80000,13.10000,13.80000,1397000
04/22/2009,0000,13.75000,14.15000,13.65000,14.05000,1435000
04/23/2009,0000,14.10000,14.10000,13.25000,13.70000,840000
04/24/2009,0000,13.80000,14.35000,13.70000,14.00000,1148000
04/27/2009,0000,14.20000,14.20000,13.20000,13.35000,1261000
04/28/2009,0000,13.60000,13.60000,12.80000,12.80000,1445000
04/29/2009,0000,12.95000,13.05000,12.50000,12.75000,593000
04/30/2009,0000,13.25000,13.60000,13.20000,13.60000,1563000
05/04/2009,0000,14.20000,14.50000,14.00000,14.35000,2022000
05/05/2009,0000,14.20000,14.35000,13.55000,13.70000,1871000
05/06/2009,0000,13.50000,14.15000,13.50000,13.95000,1158000
05/07/2009,0000,14.00000,14.30000,13.90000,14.00000,1430000
05/08/2009,0000,14.00000,14.60000,14.00000,14.40000,1542000
05/11/2009,0000,14.45000,14.65000,14.30000,14.45000,1346000
05/12/2009,0000,14.45000,14.45000,13.80000,13.80000,939000
05/13/2009,0000,13.85000,14.00000,13.80000,13.90000,489000
05/14/2009,0000,13.80000,13.95000,13.55000,13.65000,532000
05/15/2009,0000,13.70000,13.85000,13.60000,13.80000,1044000
05/18/2009,0000,13.80000,14.75000,13.65000,14.75000,3488000
05/19/2009,0000,15.20000,15.75000,14.90000,15.75000,7874000
05/20/2009,0000,16.00000,16.00000,15.25000,15.60000,6774000
05/21/2009,0000,16.10000,16.65000,16.00000,16.65000,8496000
05/22/2009,0000,16.65000,17.75000,16.65000,17.70000,9030000
05/25/2009,0000,18.15000,18.30000,16.85000,17.40000,4759000
05/26/2009,0000,17.40000,17.40000,16.60000,16.60000,2876000
05/27/2009,0000,16.60000,17.20000,16.45000,17.05000,2164000
06/01/2009,0000,17.65000,17.95000,17.10000,17.80000,4710000
06/02/2009,0000,18.30000,18.30000,17.00000,17.20000,4055000
06/03/2009,0000,16.85000,17.10000,16.55000,16.65000,1424000
06/04/2009,0000,17.35000,17.40000,16.70000,16.90000,3226000
06/05/2009,0000,17.00000,17.15000,16.60000,16.70000,1129000
06/08/2009,0000,17.15000,17.15000,15.95000,15.95000,1063000
06/09/2009,0000,16.00000,16.15000,14.90000,14.90000,1222000
06/10/2009,0000,15.00000,15.25000,14.80000,14.80000,946000
06/11/2009,0000,15.00000,15.50000,14.65000,15.25000,855000
06/12/2009,0000,15.40000,15.80000,15.10000,15.40000,1225000
06/15/2009,0000,15.20000,15.40000,14.35000,14.45000,944000
06/16/2009,0000,14.40000,14.65000,14.00000,14.40000,723000
06/17/2009,0000,14.60000,14.60000,14.00000,14.00000,642000
06/18/2009,0000,14.30000,14.40000,13.85000,13.85000,485000
06/19/2009,0000,14.05000,14.35000,13.90000,14.30000,396000
06/22/2009,0000,14.40000,14.40000,14.00000,14.35000,530000
06/23/2009,0000,14.00000,14.25000,14.00000,14.05000,497000
06/24/2009,0000,14.40000,14.95000,14.15000,14.70000,1225000
06/25/2009,0000,14.80000,14.95000,14.55000,14.85000,984000
06/26/2009,0000,14.95000,15.00000,14.60000,14.85000,552000
06/29/2009,0000,14.95000,15.15000,14.60000,15.10000,993000
06/30/2009,0000,15.10000,15.10000,14.65000,14.90000,695000
07/01/2009,0000,14.80000,14.95000,14.70000,14.95000,826000
07/02/2009,0000,15.00000,15.20000,14.95000,15.05000,983000
07/03/2009,0000,15.10000,15.15000,14.85000,15.00000,697000
07/06/2009,0000,15.10000,15.20000,14.90000,15.00000,824000
07/07/2009,0000,15.10000,15.65000,15.05000,15.40000,1978000
07/08/2009,0000,15.20000,15.30000,15.05000,15.05000,582000
07/09/2009,0000,15.10000,15.20000,15.05000,15.05000,627000
07/10/2009,0000,15.20000,15.35000,15.00000,15.10000,559000
07/13/2009,0000,15.30000,15.30000,14.10000,14.25000,824000
07/14/2009,0000,14.30000,14.50000,14.15000,14.30000,338000
07/15/2009,0000,14.50000,14.85000,14.50000,14.75000,609000
07/16/2009,0000,14.90000,15.00000,14.50000,14.50000,605000
07/17/2009,0000,14.75000,14.75000,14.50000,14.55000,317000
07/20/2009,0000,14.90000,14.90000,14.55000,14.55000,782000
07/21/2009,0000,14.65000,14.90000,14.55000,14.75000,714000
07/22/2009,0000,14.75000,15.00000,14.75000,14.75000,871000
07/23/2009,0000,14.75000,15.10000,14.75000,14.95000,1277000
07/24/2009,0000,15.00000,15.05000,14.70000,14.80000,977000
07/27/2009,0000,14.80000,15.40000,14.75000,15.40000,3164000
07/28/2009,0000,15.60000,16.45000,15.50000,16.45000,8590000
07/29/2009,0000,16.45000,16.45000,15.85000,16.05000,4033000
07/30/2009,0000,16.50000,16.80000,16.35000,16.50000,5253000
07/31/2009,0000,16.50000,17.00000,16.30000,16.50000,4501000
08/03/2009,0000,16.50000,16.70000,16.35000,16.60000,2583000
08/04/2009,0000,16.85000,17.15000,16.10000,16.95000,8452000
08/05/2009,0000,17.00000,17.10000,16.20000,16.75000,5085000
08/06/2009,0000,16.70000,16.75000,15.65000,16.00000,3228000
08/10/2009,0000,17.00000,17.00000,16.50000,16.65000,5069000
08/11/2009,0000,16.80000,16.80000,16.05000,16.40000,1411000
08/12/2009,0000,16.40000,16.45000,16.15000,16.20000,745000
08/13/2009,0000,16.20000,16.55000,16.20000,16.30000,842000
08/14/2009,0000,16.80000,17.10000,16.70000,16.95000,3484000
08/17/2009,0000,16.95000,17.00000,16.50000,16.50000,1460000
08/18/2009,0000,16.30000,16.60000,15.75000,15.85000,1370000
08/19/2009,0000,16.05000,16.10000,15.70000,15.80000,761000
08/20/2009,0000,15.80000,15.80000,15.05000,15.20000,729000
08/21/2009,0000,15.25000,15.55000,14.95000,14.95000,772000
08/24/2009,0000,15.10000,15.40000,15.10000,15.20000,566000
08/25/2009,0000,15.40000,15.40000,15.20000,15.30000,283000
08/26/2009,0000,15.30000,15.35000,14.60000,14.65000,1079000
08/27/2009,0000,14.55000,14.85000,14.50000,14.50000,467000
08/28/2009,0000,14.50000,15.35000,14.50000,15.00000,1105000
08/31/2009,0000,15.30000,15.35000,15.05000,15.25000,576000
09/01/2009,0000,15.40000,15.50000,15.00000,15.45000,765000
09/02/2009,0000,15.40000,15.50000,15.20000,15.45000,386000
09/03/2009,0000,15.45000,15.70000,15.35000,15.55000,545000
09/04/2009,0000,15.80000,15.80000,15.35000,15.50000,785000
09/07/2009,0000,15.60000,15.60000,15.40000,15.50000,844000
09/08/2009,0000,15.60000,15.90000,15.50000,15.80000,1490000
09/09/2009,0000,15.90000,16.15000,15.70000,16.10000,1348000
09/10/2009,0000,16.40000,16.40000,15.85000,16.00000,1249000
09/11/2009,0000,16.00000,16.10000,15.80000,15.80000,642000
09/14/2009,0000,15.95000,15.95000,15.55000,15.60000,617000
09/15/2009,0000,15.75000,15.80000,15.55000,15.55000,500000
09/16/2009,0000,15.65000,15.75000,15.55000,15.60000,1303000
09/17/2009,0000,15.70000,15.90000,15.65000,15.65000,994000
09/18/2009,0000,15.65000,15.90000,15.55000,15.90000,804000
09/21/2009,0000,16.10000,16.20000,15.90000,15.95000,1531000
09/22/2009,0000,16.00000,16.20000,15.90000,15.90000,798000
09/23/2009,0000,16.30000,16.30000,15.85000,15.85000,1208000
09/24/2009,0000,16.00000,16.00000,15.50000,15.65000,602000
09/25/2009,0000,15.50000,15.60000,15.45000,15.55000,283000
09/28/2009,0000,15.50000,15.90000,15.40000,15.50000,508000
09/29/2009,0000,15.70000,15.80000,15.60000,15.65000,372000
09/30/2009,0000,15.80000,16.00000,15.65000,16.00000,933000
10/01/2009,0000,16.10000,16.10000,15.80000,15.85000,835000
10/02/2009,0000,15.60000,15.95000,15.60000,15.80000,717000
10/05/2009,0000,15.80000,15.90000,15.65000,15.80000,559000
10/06/2009,0000,16.00000,16.15000,15.75000,15.95000,1395000
10/07/2009,0000,16.00000,16.50000,15.95000,16.15000,3231000
10/08/2009,0000,16.30000,16.75000,16.20000,16.30000,4795000
10/09/2009,0000,16.45000,17.10000,16.45000,17.00000,6935000
10/12/2009,0000,17.35000,17.95000,17.20000,17.95000,10299000
10/13/2009,0000,17.50000,18.00000,17.50000,18.00000,5070000
10/14/2009,0000,18.05000,18.40000,17.70000,17.85000,4969000
10/15/2009,0000,17.70000,18.10000,17.15000,17.15000,3050000
10/16/2009,0000,17.20000,17.45000,16.90000,17.20000,1732000
10/19/2009,0000,17.20000,17.50000,17.20000,17.35000,772000
10/20/2009,0000,17.60000,17.90000,17.50000,17.70000,3562000
10/21/2009,0000,17.70000,17.70000,17.00000,17.05000,1979000
10/22/2009,0000,17.05000,17.05000,16.75000,16.80000,1247000
10/23/2009,0000,16.90000,17.05000,16.85000,17.00000,779000
10/26/2009,0000,17.30000,17.30000,16.90000,17.05000,1000000
10/27/2009,0000,17.05000,17.05000,16.70000,16.80000,634000
10/28/2009,0000,16.80000,16.85000,16.35000,16.60000,884000
10/29/2009,0000,16.35000,16.35000,15.70000,16.00000,1235000
10/30/2009,0000,16.20000,16.20000,15.65000,15.65000,1068000
11/02/2009,0000,15.50000,15.65000,15.20000,15.30000,1031000
11/03/2009,0000,15.45000,15.90000,15.30000,15.80000,1774000
11/04/2009,0000,16.00000,16.10000,15.80000,15.90000,971000
11/05/2009,0000,15.90000,15.90000,15.55000,15.60000,512000
11/06/2009,0000,15.80000,15.95000,15.65000,15.80000,1232000
11/09/2009,0000,16.10000,16.30000,16.00000,16.00000,1340000
11/10/2009,0000,16.15000,17.10000,16.10000,17.10000,6970000
11/11/2009,0000,17.30000,18.05000,17.20000,18.00000,12094000
11/12/2009,0000,17.90000,18.20000,17.50000,18.05000,5168000
11/13/2009,0000,18.00000,18.75000,17.80000,18.50000,11182000
11/16/2009,0000,18.70000,18.70000,18.20000,18.40000,5724000
11/17/2009,0000,18.60000,18.60000,17.45000,17.45000,4550000
11/18/2009,0000,17.50000,17.90000,17.50000,17.65000,2568000
11/19/2009,0000,17.40000,17.75000,17.35000,17.35000,1771000
11/20/2009,0000,17.35000,17.55000,17.25000,17.35000,943000
11/23/2009,0000,17.50000,17.75000,17.40000,17.40000,1260000
11/24/2009,0000,17.40000,17.60000,17.20000,17.30000,979000
11/25/2009,0000,17.25000,17.40000,17.20000,17.20000,599000
11/26/2009,0000,17.30000,17.75000,17.20000,17.55000,1561000
11/27/2009,0000,17.20000,17.30000,16.80000,16.90000,1689000
11/30/2009,0000,17.05000,17.30000,17.00000,17.20000,632000
12/01/2009,0000,17.30000,17.35000,17.20000,17.20000,1026000
12/02/2009,0000,17.40000,17.80000,17.20000,17.50000,2231000
12/03/2009,0000,17.70000,17.80000,17.30000,17.30000,1758000
12/04/2009,0000,17.20000,17.45000,17.15000,17.15000,610000
12/07/2009,0000,17.10000,17.40000,17.10000,17.20000,1183000
12/08/2009,0000,17.25000,17.35000,17.20000,17.20000,957000
12/09/2009,0000,17.20000,17.20000,16.85000,17.00000,1922000
12/11/2009,0000,16.90000,17.10000,16.85000,17.00000,1486000
12/14/2009,0000,17.10000,17.10000,16.75000,16.95000,1192000
12/15/2009,0000,16.95000,17.05000,16.85000,16.95000,585000
12/16/2009,0000,17.00000,17.00000,16.75000,16.75000,946000
12/17/2009,0000,17.00000,17.00000,16.70000,16.75000,1003000
12/18/2009,0000,16.85000,17.00000,16.65000,17.00000,483000
12/21/2009,0000,17.00000,17.10000,16.80000,16.90000,917000
12/22/2009,0000,17.00000,17.05000,16.85000,16.85000,808000
12/23/2009,0000,17.00000,17.35000,16.85000,16.85000,1833000
12/25/2009,0000,17.00000,17.00000,16.85000,16.85000,614000
12/25/2009,0000,17.00000,17.00000,16.85000,16.85000,614000
12/28/2009,0000,16.80000,17.60000,16.80000,17.45000,2923000
12/29/2009,1230,17.45000,17.50000,17.20000,17.45000,1276612
