DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.00000,15.40000,14.90000,15.30000,2540000
04/03/2007,0000,15.35000,15.40000,15.05000,15.20000,795000
04/04/2007,0000,15.20000,15.30000,15.05000,15.10000,1005000
04/09/2007,0000,15.10000,15.90000,15.10000,15.90000,3513000
04/10/2007,0000,15.85000,16.05000,15.40000,15.45000,2000000
04/11/2007,0000,15.55000,15.60000,15.30000,15.35000,732000
04/12/2007,0000,15.40000,15.55000,15.35000,15.45000,753000
04/13/2007,0000,15.55000,16.00000,15.35000,15.35000,2013000
04/16/2007,0000,15.90000,16.30000,15.60000,16.15000,7711000
04/17/2007,0000,16.20000,16.85000,16.05000,16.05000,8645000
04/18/2007,0000,16.10000,16.25000,15.80000,16.10000,2959000
04/19/2007,0000,16.10000,16.20000,15.40000,15.40000,3339000
04/20/2007,0000,15.40000,15.75000,15.35000,15.70000,3353000
04/23/2007,0000,15.75000,15.95000,15.50000,15.55000,3798000
04/24/2007,0000,15.55000,15.65000,15.30000,15.30000,1415000
04/25/2007,0000,15.40000,15.50000,15.20000,15.20000,945000
04/26/2007,0000,15.40000,15.40000,15.00000,15.15000,1468000
04/27/2007,0000,15.15000,15.35000,15.10000,15.10000,1153000
04/30/2007,0000,15.20000,15.20000,14.45000,14.55000,2460000
05/02/2007,0000,14.80000,14.90000,14.60000,14.65000,1622000
05/03/2007,0000,14.80000,15.00000,14.55000,14.60000,2168000
05/04/2007,0000,14.80000,15.20000,14.70000,15.20000,3195000
05/07/2007,0000,15.35000,15.55000,15.10000,15.40000,2485000
05/08/2007,0000,15.40000,15.75000,15.30000,15.30000,1417000
05/09/2007,0000,15.25000,15.30000,15.05000,15.05000,1338000
05/10/2007,0000,15.05000,15.20000,15.05000,15.05000,1020000
05/11/2007,0000,15.00000,15.05000,14.65000,14.90000,2553000
05/14/2007,0000,14.90000,14.95000,14.70000,14.70000,376000
05/15/2007,0000,14.70000,15.05000,14.65000,14.80000,1465000
05/16/2007,0000,14.80000,15.15000,14.80000,14.85000,3197000
05/17/2007,0000,14.85000,15.00000,14.70000,14.70000,1821000
05/18/2007,0000,14.75000,14.95000,14.70000,14.70000,952000
05/21/2007,0000,14.75000,15.00000,14.75000,14.85000,2497000
05/22/2007,0000,14.85000,15.05000,14.85000,14.90000,1269000
05/23/2007,0000,14.90000,15.10000,14.90000,14.95000,1528000
05/24/2007,0000,14.95000,14.95000,14.70000,14.70000,1482000
05/25/2007,0000,14.70000,14.85000,14.70000,14.75000,637000
05/28/2007,0000,14.80000,15.00000,14.70000,14.85000,1160000
05/29/2007,0000,14.90000,15.10000,14.90000,14.90000,1767000
05/30/2007,0000,15.00000,15.15000,14.90000,14.95000,1874000
05/31/2007,0000,15.05000,15.15000,14.85000,14.85000,1272000
06/01/2007,0000,14.85000,14.95000,14.80000,14.80000,607000
06/04/2007,0000,14.85000,14.95000,14.70000,14.70000,1182000
06/05/2007,0000,14.70000,14.85000,14.65000,14.85000,1600000
06/06/2007,0000,14.85000,14.95000,14.75000,14.80000,1245000
06/07/2007,0000,14.80000,14.85000,14.70000,14.70000,1131000
06/08/2007,0000,14.70000,14.80000,14.70000,14.70000,843000
06/11/2007,0000,14.80000,14.90000,14.70000,14.70000,1237000
06/12/2007,0000,14.70000,14.80000,14.65000,14.65000,1154000
06/13/2007,0000,14.70000,14.85000,14.65000,14.80000,1078000
06/14/2007,0000,14.80000,14.90000,14.70000,14.70000,1239000
06/15/2007,0000,14.70000,14.85000,14.70000,14.80000,1455000
06/20/2007,0000,15.40000,15.80000,15.30000,15.80000,5634000
06/21/2007,0000,16.40000,16.70000,15.80000,16.00000,16013000
06/22/2007,0000,16.00000,16.10000,15.75000,15.75000,4727000
06/25/2007,0000,16.70000,17.00000,16.40000,16.40000,5149000
06/26/2007,0000,16.40000,16.50000,15.90000,15.90000,3428000
06/27/2007,0000,16.00000,16.55000,16.00000,16.55000,4281000
06/28/2007,0000,16.65000,16.65000,16.25000,16.35000,2696000
06/29/2007,0000,16.40000,16.85000,16.35000,16.35000,5435000
07/02/2007,0000,16.20000,17.20000,16.20000,17.00000,7645000
07/03/2007,0000,17.15000,17.40000,16.85000,17.05000,11047000
07/04/2007,0000,17.40000,18.00000,17.10000,17.15000,10028000
07/05/2007,0000,17.45000,17.50000,16.90000,17.00000,4762000
07/06/2007,0000,17.30000,17.30000,17.00000,17.00000,4424000
07/09/2007,0000,17.20000,17.40000,17.00000,17.00000,4006000
07/10/2007,0000,17.10000,17.20000,16.70000,17.00000,3796000
07/11/2007,0000,16.80000,17.60000,16.70000,17.00000,9970000
07/12/2007,0000,17.35000,17.70000,17.00000,17.20000,8120000
07/13/2007,0000,17.30000,17.70000,17.10000,17.50000,9182000
07/16/2007,0000,17.65000,18.50000,17.65000,18.50000,16933000
07/17/2007,0000,18.50000,18.60000,18.10000,18.20000,6830000
07/18/2007,0000,18.20000,19.45000,17.95000,19.45000,19030000
07/19/2007,0000,19.30000,19.85000,18.25000,18.30000,22298000
07/20/2007,0000,18.30000,18.50000,17.50000,17.70000,8654000
07/23/2007,0000,18.00000,18.20000,17.65000,17.70000,7272000
07/24/2007,0000,17.70000,18.20000,17.65000,17.70000,10888000
07/25/2007,0000,17.70000,18.00000,17.30000,17.30000,7508000
07/26/2007,0000,17.50000,17.80000,17.00000,17.00000,7893000
07/27/2007,0000,16.90000,17.00000,16.50000,16.60000,3604000
07/30/2007,0000,16.60000,17.50000,16.60000,17.05000,4523000
07/31/2007,0000,17.30000,17.40000,17.05000,17.10000,3419000
08/01/2007,0000,17.30000,17.60000,16.50000,16.50000,6242000
08/02/2007,0000,17.00000,17.00000,15.75000,15.90000,3709000
08/03/2007,0000,16.05000,16.20000,15.95000,16.00000,1834000
08/06/2007,0000,15.80000,15.80000,15.55000,15.70000,2300000
08/07/2007,0000,16.00000,16.00000,15.70000,15.70000,1120000
08/08/2007,0000,15.80000,16.20000,15.80000,16.20000,1932000
08/09/2007,0000,16.40000,16.40000,16.10000,16.25000,1965000
08/10/2007,0000,15.80000,15.90000,15.70000,15.70000,1739000
08/13/2007,0000,15.90000,16.20000,15.70000,15.70000,1128000
08/14/2007,0000,15.75000,16.05000,15.70000,15.80000,930000
08/15/2007,0000,15.90000,16.05000,14.90000,15.00000,3087000
08/16/2007,0000,14.85000,14.95000,14.30000,14.30000,3098000
08/17/2007,0000,14.40000,14.60000,13.45000,13.50000,2265000
08/20/2007,0000,14.00000,14.20000,13.90000,14.20000,2209000
08/21/2007,0000,14.20000,14.50000,13.90000,13.95000,1695000
08/22/2007,0000,14.00000,14.10000,13.80000,13.95000,1097000
08/23/2007,0000,14.10000,14.70000,14.10000,14.60000,2598000
08/24/2007,0000,14.45000,14.50000,14.00000,14.05000,3883000
08/27/2007,0000,14.20000,14.45000,14.15000,14.45000,2899000
08/28/2007,0000,14.45000,14.45000,14.25000,14.45000,1173000
08/29/2007,0000,14.25000,14.30000,14.10000,14.25000,814000
08/30/2007,0000,14.35000,14.75000,14.35000,14.50000,1675000
08/31/2007,0000,14.50000,14.60000,14.25000,14.40000,1542000
09/03/2007,0000,14.40000,14.55000,14.35000,14.40000,710000
09/04/2007,0000,14.50000,14.65000,14.40000,14.40000,1181000
09/05/2007,0000,14.60000,14.60000,14.30000,14.30000,940000
09/06/2007,0000,14.20000,14.40000,14.15000,14.25000,781000
09/07/2007,0000,14.30000,14.40000,14.20000,14.25000,891000
09/10/2007,0000,14.20000,14.55000,13.95000,14.05000,4009000
09/11/2007,0000,14.10000,14.30000,14.05000,14.15000,919000
09/12/2007,0000,14.30000,14.40000,14.15000,14.15000,736000
09/13/2007,0000,14.30000,14.50000,14.15000,14.25000,1876000
09/14/2007,0000,14.30000,14.90000,14.30000,14.50000,5453000
09/17/2007,0000,14.60000,14.80000,14.35000,14.35000,2124000
09/19/2007,0000,14.60000,14.85000,14.25000,14.55000,2361000
09/20/2007,0000,14.65000,15.45000,14.50000,15.30000,7117000
09/21/2007,0000,15.30000,15.75000,15.00000,15.30000,10179000
09/26/2007,0000,15.50000,16.30000,15.50000,16.20000,7209000
09/27/2007,0000,16.40000,16.50000,15.60000,15.95000,4179000
09/28/2007,0000,15.95000,16.10000,15.55000,15.70000,2758000
10/01/2007,0000,16.30000,16.45000,15.95000,16.00000,3399000
10/02/2007,0000,16.35000,16.60000,16.10000,16.10000,5579000
10/03/2007,0000,16.40000,16.50000,16.15000,16.50000,4185000
10/04/2007,0000,16.50000,17.00000,16.50000,16.55000,5503000
10/05/2007,0000,16.80000,17.20000,16.55000,16.70000,4716000
10/08/2007,0000,16.90000,16.90000,16.55000,16.65000,3136000
10/09/2007,0000,16.70000,16.80000,16.25000,16.30000,2689000
10/11/2007,0000,16.30000,16.30000,15.80000,15.80000,2193000
10/12/2007,0000,15.80000,16.00000,15.70000,15.70000,925000
10/15/2007,0000,15.80000,15.85000,15.50000,15.50000,968000
10/16/2007,0000,15.40000,15.70000,15.40000,15.50000,976000
10/17/2007,0000,15.65000,15.80000,15.55000,15.65000,731000
10/18/2007,0000,15.60000,15.80000,15.30000,15.30000,1139000
10/19/2007,0000,15.30000,15.40000,15.20000,15.30000,487000
10/22/2007,0000,14.80000,15.05000,14.75000,14.75000,1044000
10/23/2007,0000,14.95000,15.05000,14.80000,15.00000,901000
10/24/2007,0000,15.00000,15.25000,14.75000,14.75000,1033000
10/25/2007,0000,14.80000,15.05000,14.80000,14.85000,534000
10/26/2007,0000,14.85000,15.10000,14.85000,15.05000,1418000
10/29/2007,0000,15.05000,15.30000,15.00000,15.15000,1168000
10/30/2007,0000,15.25000,15.30000,15.00000,15.00000,965000
10/31/2007,0000,15.10000,15.20000,14.95000,14.95000,526000
11/01/2007,0000,15.00000,15.20000,15.00000,15.10000,1296000
11/02/2007,0000,14.95000,15.35000,14.95000,15.10000,1071000
11/05/2007,0000,15.20000,15.35000,14.90000,15.00000,1013000
11/06/2007,0000,14.95000,15.05000,14.80000,14.80000,1151000
11/07/2007,0000,14.85000,15.05000,14.85000,14.85000,712000
11/08/2007,0000,14.80000,14.80000,14.00000,14.10000,2230000
11/09/2007,0000,14.10000,14.40000,13.95000,14.15000,880000
11/12/2007,0000,14.00000,14.00000,13.60000,13.60000,1853000
11/13/2007,0000,13.55000,13.90000,13.55000,13.70000,786000
11/14/2007,0000,14.20000,14.40000,14.05000,14.15000,615000
11/15/2007,0000,14.00000,14.45000,14.00000,14.20000,353000
11/16/2007,0000,14.20000,14.40000,14.05000,14.20000,331000
11/19/2007,0000,14.20000,14.45000,14.10000,14.10000,278000
11/20/2007,0000,14.00000,14.10000,13.90000,14.10000,606000
11/21/2007,0000,14.10000,14.15000,13.75000,13.75000,648000
11/22/2007,0000,13.75000,13.85000,13.65000,13.65000,449000
11/23/2007,0000,13.80000,13.80000,13.55000,13.75000,292000
11/26/2007,0000,13.75000,13.80000,13.60000,13.70000,152000
11/27/2007,0000,13.55000,13.60000,13.15000,13.20000,841000
11/28/2007,0000,13.45000,13.45000,13.00000,13.00000,459000
11/29/2007,0000,13.25000,13.30000,12.90000,13.00000,826000
11/30/2007,0000,13.10000,13.20000,12.90000,13.15000,393000
12/03/2007,0000,13.20000,13.30000,12.75000,12.85000,1849000
12/04/2007,0000,12.85000,13.00000,12.75000,12.90000,803000
12/05/2007,0000,13.00000,13.00000,12.80000,12.85000,1266000
12/06/2007,0000,12.90000,13.15000,12.80000,12.85000,1636000
12/07/2007,0000,12.90000,13.00000,12.80000,12.80000,686000
12/10/2007,0000,12.85000,12.95000,12.75000,12.75000,677000
12/11/2007,0000,12.80000,12.90000,12.75000,12.80000,405000
12/12/2007,0000,12.75000,12.80000,12.70000,12.70000,443000
12/13/2007,0000,12.80000,12.90000,12.60000,12.60000,657000
12/14/2007,0000,12.65000,12.65000,12.00000,12.00000,1916000
12/17/2007,0000,12.00000,12.45000,11.50000,11.50000,1600000
12/18/2007,0000,11.30000,11.30000,10.75000,10.85000,1968000
12/19/2007,0000,11.20000,11.60000,11.05000,11.60000,1724000
12/20/2007,0000,11.90000,11.90000,11.20000,11.20000,819000
12/21/2007,0000,11.20000,11.30000,10.80000,11.20000,974000
12/24/2007,0000,11.20000,11.40000,11.20000,11.30000,555000
12/25/2007,0000,11.40000,11.65000,11.30000,11.50000,1042000
12/26/2007,0000,11.65000,11.65000,11.30000,11.40000,585000
12/27/2007,0000,11.60000,11.65000,11.40000,11.40000,836000
12/28/2007,0000,11.40000,12.00000,11.40000,12.00000,1738000
12/31/2007,0000,12.00000,12.30000,11.95000,12.10000,1408000
01/02/2008,0000,12.10000,12.40000,11.95000,11.95000,1559000
01/03/2008,0000,11.80000,12.15000,11.75000,12.00000,1188000
01/04/2008,0000,12.00000,12.35000,11.90000,12.30000,1746000
01/07/2008,0000,12.15000,12.20000,11.70000,11.85000,1515000
01/08/2008,0000,12.10000,12.20000,12.00000,12.00000,1995000
01/09/2008,0000,11.85000,12.00000,11.85000,11.90000,752000
01/10/2008,0000,12.00000,12.40000,12.00000,12.20000,1403000
01/11/2008,0000,12.25000,12.40000,12.00000,12.05000,629000
01/14/2008,0000,12.70000,12.85000,12.30000,12.85000,3178000
01/15/2008,0000,12.90000,13.70000,12.90000,13.70000,5775000
01/16/2008,0000,14.00000,14.30000,13.30000,13.50000,6064000
01/17/2008,0000,13.70000,13.85000,12.80000,13.05000,2177000
01/18/2008,0000,12.60000,13.90000,12.60000,13.65000,2520000
01/21/2008,0000,13.80000,14.60000,13.80000,14.35000,7759000
01/22/2008,0000,13.35000,13.70000,13.35000,13.35000,4714000
01/23/2008,0000,13.45000,13.60000,12.45000,12.60000,3406000
01/24/2008,0000,13.20000,13.45000,13.00000,13.45000,5517000
01/25/2008,0000,13.75000,13.75000,13.35000,13.55000,2291000
01/28/2008,0000,13.50000,13.60000,13.00000,13.00000,2078000
01/29/2008,0000,13.30000,13.30000,12.65000,12.90000,1417000
01/30/2008,0000,13.00000,13.15000,12.85000,13.10000,684000
01/31/2008,0000,12.90000,13.05000,12.75000,13.00000,504000
02/01/2008,0000,13.10000,13.90000,13.10000,13.90000,7544000
02/12/2008,0000,13.90000,14.35000,13.60000,14.00000,5622000
02/13/2008,0000,14.10000,14.50000,14.10000,14.10000,3653000
02/14/2008,0000,14.25000,15.00000,14.25000,14.90000,6966000
02/15/2008,0000,14.90000,15.70000,14.75000,15.70000,9791000
02/18/2008,0000,15.90000,16.35000,15.70000,16.10000,11038000
02/19/2008,0000,16.30000,16.30000,15.55000,15.65000,5261000
02/20/2008,0000,15.55000,15.70000,15.15000,15.25000,3676000
02/21/2008,0000,15.45000,15.70000,15.40000,15.50000,2998000
02/22/2008,0000,15.50000,16.55000,15.50000,16.55000,12241000
02/25/2008,0000,17.15000,17.70000,17.10000,17.70000,20663000
02/26/2008,0000,18.40000,18.60000,17.55000,17.95000,23370000
02/27/2008,0000,18.30000,18.40000,17.65000,17.90000,9900000
02/29/2008,0000,17.90000,18.45000,17.60000,17.80000,9220000
03/03/2008,0000,17.65000,18.25000,17.55000,18.00000,9932000
03/04/2008,0000,18.30000,18.90000,18.30000,18.45000,13837000
03/05/2008,0000,18.55000,19.15000,18.35000,18.50000,17583000
03/06/2008,0000,18.45000,18.50000,17.25000,17.30000,13157000
03/07/2008,0000,17.00000,17.40000,16.80000,17.00000,4957000
03/10/2008,0000,17.20000,17.20000,16.55000,16.55000,3709000
03/11/2008,0000,16.10000,17.40000,16.10000,17.40000,6358000
03/12/2008,0000,17.75000,17.85000,16.95000,17.20000,8811000
03/13/2008,0000,17.20000,17.25000,16.70000,16.70000,3646000
03/14/2008,0000,16.70000,17.15000,16.70000,16.90000,2344000
03/17/2008,0000,16.75000,17.05000,16.65000,17.05000,1859000
03/18/2008,0000,17.10000,17.40000,16.75000,17.30000,3818000
03/19/2008,0000,17.75000,17.90000,17.40000,17.50000,6153000
03/20/2008,0000,17.50000,17.65000,17.20000,17.50000,3513000
03/21/2008,0000,17.60000,17.70000,17.20000,17.20000,4093000
03/24/2008,0000,18.40000,18.40000,17.80000,18.40000,11928000
03/25/2008,0000,18.30000,18.45000,17.85000,17.85000,4233000
03/26/2008,0000,17.90000,18.40000,17.90000,18.10000,3632000
03/27/2008,0000,18.10000,18.70000,17.70000,18.40000,9443000
03/28/2008,0000,18.50000,18.55000,18.05000,18.20000,3293000
03/31/2008,0000,18.20000,18.35000,17.85000,17.85000,2717000
04/01/2008,0000,17.85000,18.05000,17.00000,17.00000,3662000
04/02/2008,0000,17.20000,17.30000,16.80000,17.05000,3489000
04/03/2008,0000,17.10000,17.20000,16.45000,16.60000,4032000
04/07/2008,0000,16.60000,17.30000,16.60000,17.00000,4806000
04/08/2008,0000,16.80000,16.95000,16.70000,16.85000,1868000
04/09/2008,0000,16.85000,17.35000,16.80000,17.00000,3382000
04/10/2008,0000,17.00000,17.15000,16.95000,17.15000,3718000
04/11/2008,0000,17.20000,17.65000,17.15000,17.50000,5988000
04/14/2008,0000,17.50000,18.35000,17.50000,18.15000,9440000
04/15/2008,0000,18.30000,18.40000,17.85000,18.00000,6253000
04/16/2008,0000,18.25000,19.15000,18.05000,19.10000,17656000
04/17/2008,0000,19.20000,20.10000,18.80000,19.55000,38731000
04/18/2008,0000,19.90000,20.25000,19.50000,19.65000,13690000
04/21/2008,0000,19.80000,19.85000,18.60000,18.65000,6871000
04/22/2008,0000,18.75000,19.50000,18.70000,19.50000,6635000
04/23/2008,0000,19.60000,20.00000,19.30000,19.30000,5182000
04/24/2008,0000,19.30000,19.50000,19.00000,19.00000,3569000
04/25/2008,0000,19.10000,19.40000,18.45000,18.45000,4207000
04/28/2008,0000,18.45000,18.75000,18.40000,18.65000,2037000
04/29/2008,0000,18.60000,18.90000,18.45000,18.60000,2867000
04/30/2008,0000,18.60000,18.80000,18.50000,18.65000,2135000
05/02/2008,0000,18.75000,19.10000,18.65000,19.10000,4406000
05/05/2008,0000,19.15000,19.40000,19.10000,19.10000,2735000
05/06/2008,0000,19.10000,19.15000,18.25000,18.40000,2943000
05/07/2008,0000,18.40000,18.70000,18.35000,18.45000,1606000
05/08/2008,0000,18.30000,18.55000,18.25000,18.45000,979000
05/09/2008,0000,18.45000,18.70000,18.40000,18.40000,1903000
05/12/2008,0000,18.50000,18.60000,18.20000,18.20000,1347000
05/13/2008,0000,18.20000,18.30000,18.05000,18.25000,1707000
05/14/2008,0000,18.25000,18.50000,18.05000,18.35000,3660000
05/15/2008,0000,18.50000,18.55000,18.30000,18.45000,2753000
05/16/2008,0000,18.50000,18.55000,18.35000,18.45000,1780000
05/19/2008,0000,18.50000,18.70000,18.40000,18.50000,3045000
05/20/2008,0000,18.50000,18.65000,17.55000,17.60000,4274000
05/21/2008,0000,17.60000,17.75000,17.25000,17.30000,3399000
05/22/2008,0000,17.30000,17.50000,17.10000,17.40000,2384000
05/23/2008,0000,17.55000,17.95000,17.35000,17.35000,2806000
05/26/2008,0000,17.25000,17.40000,16.70000,16.70000,2588000
05/27/2008,0000,16.70000,16.95000,16.70000,16.85000,1429000
05/28/2008,0000,16.85000,16.95000,16.60000,16.60000,1364000
05/29/2008,0000,16.75000,16.90000,16.60000,16.75000,969000
05/30/2008,0000,16.90000,16.95000,16.00000,16.20000,2436000
06/02/2008,0000,16.20000,16.25000,15.90000,16.25000,872000
06/03/2008,0000,16.30000,16.30000,16.05000,16.05000,563000
06/04/2008,0000,16.05000,16.30000,16.05000,16.20000,589000
06/05/2008,0000,16.30000,16.40000,15.90000,16.40000,964000
06/06/2008,0000,16.45000,16.65000,16.20000,16.50000,1126000
06/10/2008,0000,16.30000,16.40000,15.80000,15.90000,1369000
06/11/2008,0000,15.90000,15.90000,15.50000,15.50000,1813000
06/12/2008,0000,15.50000,15.50000,14.90000,14.90000,2269000
06/13/2008,0000,15.00000,15.20000,14.70000,15.00000,1562000
06/16/2008,0000,15.10000,15.25000,15.00000,15.15000,599000
06/17/2008,0000,15.15000,15.50000,15.05000,15.40000,811000
06/18/2008,0000,15.50000,15.85000,15.30000,15.70000,944000
06/19/2008,0000,15.40000,15.65000,15.20000,15.40000,461000
06/20/2008,0000,15.40000,15.45000,15.05000,15.05000,942000
06/23/2008,0000,14.90000,15.35000,14.85000,15.35000,831000
06/24/2008,0000,15.35000,15.50000,15.20000,15.20000,653000
06/25/2008,0000,15.15000,15.40000,15.15000,15.20000,532000
06/26/2008,0000,15.35000,15.50000,15.20000,15.30000,652000
06/27/2008,0000,15.05000,15.05000,14.65000,14.65000,2276000
06/30/2008,0000,14.65000,14.85000,14.20000,14.25000,1088000
07/01/2008,0000,14.10000,14.35000,13.35000,13.40000,1903000
07/02/2008,0000,13.50000,13.95000,13.40000,13.60000,1505000
07/03/2008,0000,13.50000,13.90000,13.20000,13.85000,1120000
07/04/2008,0000,13.85000,13.85000,13.50000,13.50000,1082000
07/07/2008,0000,13.50000,13.75000,13.45000,13.75000,363000
07/08/2008,0000,13.75000,13.85000,13.35000,13.35000,1217000
07/09/2008,0000,13.55000,13.70000,13.20000,13.20000,737000
07/10/2008,0000,13.05000,13.15000,12.70000,13.05000,1182000
07/11/2008,0000,13.80000,13.80000,13.10000,13.55000,1284000
07/14/2008,0000,13.50000,13.65000,13.40000,13.55000,556000
07/15/2008,0000,13.35000,13.60000,13.25000,13.25000,1004000
07/16/2008,0000,13.45000,13.45000,13.05000,13.05000,1311000
07/17/2008,0000,13.25000,13.35000,13.10000,13.35000,690000
07/18/2008,0000,13.45000,13.50000,12.90000,12.90000,843000
07/21/2008,0000,12.80000,13.10000,12.70000,12.90000,1908000
07/22/2008,0000,12.90000,13.20000,12.70000,13.20000,2346000
07/23/2008,0000,12.95000,13.70000,12.95000,13.50000,2381000
07/24/2008,0000,13.60000,13.60000,13.35000,13.55000,922000
07/25/2008,0000,13.35000,13.35000,13.05000,13.25000,1138000
07/29/2008,0000,13.05000,13.20000,12.90000,13.00000,793000
07/30/2008,0000,13.15000,13.15000,12.95000,13.00000,1927000
07/31/2008,0000,13.10000,13.60000,13.10000,13.10000,1810000
08/01/2008,0000,13.10000,13.30000,12.85000,13.10000,718000
08/04/2008,0000,13.10000,13.20000,12.95000,12.95000,520000
08/05/2008,0000,13.10000,13.20000,12.80000,12.80000,694000
08/06/2008,0000,13.10000,13.15000,12.90000,12.95000,991000
08/07/2008,0000,13.00000,13.20000,12.85000,12.95000,580000
08/08/2008,0000,12.95000,13.15000,12.90000,13.00000,1260000
08/11/2008,0000,13.25000,13.40000,13.10000,13.40000,1450000
08/12/2008,0000,13.40000,13.45000,13.10000,13.10000,1900000
08/13/2008,0000,13.00000,13.20000,13.00000,13.15000,386000
08/14/2008,0000,13.20000,13.45000,13.15000,13.35000,1884000
08/15/2008,0000,13.45000,13.45000,13.05000,13.10000,1296000
08/18/2008,0000,13.00000,13.20000,12.90000,12.95000,1105000
08/19/2008,0000,12.90000,13.00000,12.80000,12.90000,766000
08/20/2008,0000,12.95000,13.10000,12.70000,13.10000,1045000
08/21/2008,0000,13.10000,13.10000,12.90000,12.95000,439000
08/22/2008,0000,13.05000,13.05000,12.90000,13.00000,585000
08/25/2008,0000,13.00000,13.05000,12.95000,13.00000,313000
08/26/2008,0000,13.00000,13.00000,12.85000,12.90000,318000
08/27/2008,0000,12.80000,13.10000,12.80000,12.95000,607000
08/28/2008,0000,13.00000,13.10000,12.90000,12.90000,607000
08/29/2008,0000,13.00000,13.10000,12.90000,12.95000,572000
09/01/2008,0000,12.95000,13.00000,12.85000,12.85000,509000
09/02/2008,0000,12.85000,12.90000,12.65000,12.80000,1141000
09/03/2008,0000,12.75000,12.80000,12.30000,12.30000,1150000
09/04/2008,0000,12.35000,12.50000,11.45000,11.60000,2136000
09/05/2008,0000,11.00000,11.50000,10.90000,11.50000,935000
09/08/2008,0000,11.75000,12.10000,11.60000,11.85000,2058000
09/09/2008,0000,11.90000,11.90000,11.40000,11.45000,883000
09/10/2008,0000,11.20000,11.85000,11.20000,11.85000,461000
09/11/2008,0000,11.80000,11.80000,11.05000,11.05000,737000
09/12/2008,0000,11.10000,11.35000,11.05000,11.30000,812000
09/15/2008,0000,11.10000,11.10000,10.85000,10.85000,823000
09/16/2008,0000,10.30000,10.45000,10.10000,10.10000,1714000
09/17/2008,0000,10.30000,10.45000,9.95000,10.05000,878000
09/18/2008,0000,9.40000,10.05000,9.40000,9.51000,1829000
09/19/2008,0000,9.61000,10.10000,9.61000,10.00000,1087000
09/22/2008,0000,10.10000,10.30000,10.00000,10.25000,958000
09/23/2008,0000,10.10000,10.40000,9.81000,10.40000,373000
09/24/2008,0000,10.30000,10.50000,10.10000,10.30000,607000
09/25/2008,0000,10.20000,10.45000,10.15000,10.45000,423000
09/26/2008,0000,10.50000,10.50000,10.15000,10.15000,507000
09/30/2008,0000,9.45000,10.05000,9.45000,10.05000,957000
10/01/2008,0000,10.10000,10.35000,10.10000,10.35000,260000
10/02/2008,0000,10.35000,10.60000,10.35000,10.60000,607000
10/03/2008,0000,10.40000,10.70000,10.25000,10.65000,359000
10/06/2008,0000,10.40000,10.45000,10.20000,10.25000,413000
10/07/2008,0000,10.00000,10.30000,10.00000,10.20000,237000
10/08/2008,0000,10.20000,10.20000,9.89000,9.89000,480000
10/09/2008,0000,9.90000,10.15000,9.90000,10.00000,947000
10/13/2008,0000,9.65000,9.80000,9.65000,9.65000,1119000
10/14/2008,0000,10.25000,10.30000,9.80000,10.25000,713000
10/15/2008,0000,9.90000,10.25000,9.90000,10.25000,251000
10/16/2008,0000,9.90000,10.10000,9.90000,10.00000,454000
10/17/2008,0000,10.05000,10.05000,9.70000,10.00000,276000
10/20/2008,0000,9.73000,9.95000,9.65000,9.95000,325000
10/21/2008,0000,10.10000,10.10000,9.94000,9.95000,134000
10/22/2008,0000,9.94000,9.94000,9.62000,9.72000,292000
10/23/2008,0000,9.40000,9.50000,9.38000,9.43000,892000
10/24/2008,0000,9.10000,9.16000,9.10000,9.10000,765000
10/27/2008,0000,8.50000,8.80000,8.50000,8.80000,550000
10/28/2008,0000,8.50000,8.78000,8.30000,8.78000,1475000
10/29/2008,0000,9.39000,9.39000,8.81000,8.83000,464000
10/30/2008,0000,8.51000,9.39000,8.51000,9.32000,289000
10/31/2008,0000,9.01000,9.80000,9.01000,9.50000,571000
11/03/2008,0000,9.50000,9.80000,9.30000,9.80000,684000
11/04/2008,0000,9.70000,9.70000,9.35000,9.55000,560000
11/05/2008,0000,9.66000,9.90000,9.56000,9.61000,355000
11/06/2008,0000,9.48000,9.48000,8.95000,8.95000,433000
11/07/2008,0000,8.70000,9.20000,8.64000,9.20000,252000
11/10/2008,0000,9.20000,9.60000,9.02000,9.53000,510000
11/11/2008,0000,9.39000,9.67000,9.30000,9.30000,136000
11/12/2008,0000,9.05000,9.32000,9.05000,9.30000,258000
11/13/2008,0000,9.05000,9.15000,8.96000,9.00000,269000
11/14/2008,0000,9.15000,9.24000,9.11000,9.11000,83000
11/17/2008,0000,9.11000,9.70000,9.06000,9.70000,624000
11/18/2008,0000,9.65000,9.69000,9.31000,9.60000,561000
11/19/2008,0000,9.60000,9.69000,9.28000,9.30000,277000
11/20/2008,0000,9.27000,9.30000,9.01000,9.14000,396000
11/21/2008,0000,9.14000,9.37000,8.98000,9.37000,348000
11/24/2008,0000,9.43000,9.43000,9.10000,9.35000,185000
11/25/2008,0000,9.37000,9.42000,9.20000,9.33000,238000
11/26/2008,0000,9.33000,9.40000,9.20000,9.25000,250000
11/27/2008,0000,9.30000,9.50000,9.28000,9.49000,676000
11/28/2008,0000,9.53000,9.53000,9.30000,9.35000,183000
12/01/2008,0000,9.35000,9.50000,9.33000,9.45000,355000
12/02/2008,0000,9.18000,9.45000,9.18000,9.27000,616000
12/03/2008,0000,9.25000,9.66000,9.25000,9.40000,1058000
12/04/2008,0000,9.55000,9.64000,9.28000,9.28000,648000
12/05/2008,0000,9.28000,9.42000,9.28000,9.40000,255000
12/08/2008,0000,9.60000,9.90000,9.50000,9.76000,981000
12/09/2008,0000,9.90000,9.99000,9.63000,9.80000,585000
12/10/2008,0000,10.10000,10.45000,10.10000,10.45000,2223000
12/11/2008,0000,10.55000,10.55000,10.10000,10.30000,1259000
12/12/2008,0000,10.20000,10.20000,9.80000,9.84000,1377000
12/15/2008,0000,10.05000,10.15000,9.95000,9.96000,829000
12/16/2008,0000,10.00000,10.20000,10.00000,10.20000,548000
12/17/2008,0000,10.35000,10.35000,10.05000,10.10000,497000
12/18/2008,0000,10.15000,10.30000,10.05000,10.30000,561000
12/19/2008,0000,10.25000,10.25000,10.10000,10.20000,334000
12/22/2008,0000,10.25000,10.30000,10.00000,10.05000,522000
12/23/2008,0000,10.00000,10.00000,9.45000,9.53000,910000
12/24/2008,0000,9.35000,9.68000,9.35000,9.61000,202000
12/25/2008,0000,9.61000,9.80000,9.60000,9.65000,174000
12/26/2008,0000,9.67000,9.88000,9.65000,9.75000,194000
12/29/2008,0000,9.70000,9.70000,9.40000,9.51000,265000
12/30/2008,0000,9.65000,10.00000,9.64000,9.89000,1247000
12/31/2008,0000,9.95000,9.95000,9.80000,9.87000,237000
01/05/2009,0000,10.00000,10.05000,9.88000,9.90000,283000
01/06/2009,0000,9.90000,9.99000,9.81000,9.87000,369000
01/07/2009,0000,9.80000,10.05000,9.80000,10.00000,402000
01/08/2009,0000,9.94000,9.94000,9.81000,9.85000,191000
01/09/2009,0000,9.85000,9.99000,9.80000,9.85000,215000
01/12/2009,0000,9.95000,10.00000,9.80000,9.99000,332000
01/13/2009,0000,9.91000,9.98000,9.80000,9.88000,266000
01/14/2009,0000,9.88000,9.98000,9.88000,9.90000,358000
01/15/2009,0000,9.81000,9.86000,9.65000,9.79000,203000
01/16/2009,0000,10.05000,10.05000,9.84000,9.90000,236000
01/19/2009,0000,9.95000,10.00000,9.83000,9.83000,155000
01/20/2009,0000,9.75000,9.80000,9.50000,9.50000,408000
01/21/2009,0000,9.35000,9.40000,9.25000,9.30000,712000
02/02/2009,0000,9.30000,9.50000,9.21000,9.36000,474000
02/03/2009,0000,9.36000,9.79000,9.36000,9.56000,236000
02/04/2009,0000,9.60000,9.60000,9.52000,9.53000,361000
02/05/2009,0000,9.50000,9.50000,9.32000,9.42000,160000
02/06/2009,0000,9.44000,9.55000,9.35000,9.41000,368000
02/09/2009,0000,9.45000,9.56000,9.42000,9.42000,313000
02/10/2009,0000,9.42000,9.45000,9.40000,9.41000,191000
02/11/2009,0000,9.41000,9.41000,9.31000,9.36000,254000
02/12/2009,0000,9.36000,9.43000,9.33000,9.33000,227000
02/13/2009,0000,9.34000,9.44000,9.34000,9.40000,251000
02/16/2009,0000,9.40000,9.42000,9.33000,9.33000,237000
02/17/2009,0000,9.35000,9.36000,9.31000,9.32000,81000
02/18/2009,0000,9.30000,9.40000,9.20000,9.32000,271000
02/19/2009,0000,9.27000,9.32000,9.21000,9.32000,192000
02/20/2009,0000,9.27000,9.30000,9.20000,9.21000,332000
02/23/2009,0000,9.23000,9.30000,9.22000,9.22000,297000
02/24/2009,0000,9.22000,9.22000,9.10000,9.17000,371000
02/25/2009,0000,9.18000,9.24000,9.18000,9.23000,243000
02/26/2009,0000,9.20000,9.28000,9.10000,9.25000,528000
02/27/2009,0000,9.25000,9.26000,9.20000,9.25000,307000
03/02/2009,0000,9.20000,9.21000,9.11000,9.17000,221000
03/03/2009,0000,9.14000,9.17000,9.10000,9.11000,296000
03/04/2009,0000,9.08000,9.20000,9.08000,9.19000,529000
03/05/2009,0000,9.21000,9.30000,9.21000,9.25000,744000
03/06/2009,0000,9.25000,9.25000,9.14000,9.22000,593000
03/09/2009,0000,9.22000,9.24000,9.18000,9.22000,159000
03/10/2009,0000,9.25000,9.25000,9.17000,9.24000,604000
03/11/2009,0000,9.25000,9.40000,9.20000,9.36000,1692000
03/12/2009,0000,9.38000,9.39000,9.25000,9.33000,587000
03/13/2009,0000,9.37000,9.50000,9.37000,9.50000,2356000
03/16/2009,0000,9.55000,9.83000,9.54000,9.83000,3177000
03/17/2009,0000,9.83000,10.50000,9.71000,10.50000,9118000
03/18/2009,0000,10.65000,11.20000,10.60000,10.80000,8880000
03/19/2009,0000,10.95000,11.20000,10.80000,10.90000,4384000
03/20/2009,0000,11.00000,11.60000,11.00000,11.40000,7504000
03/23/2009,0000,11.70000,11.75000,11.05000,11.45000,11906000
03/24/2009,0000,11.45000,12.05000,11.40000,11.70000,11307000
03/25/2009,0000,11.70000,12.00000,11.50000,11.90000,6684000
03/26/2009,0000,11.90000,12.10000,11.60000,11.65000,6616000
03/27/2009,0000,11.70000,11.80000,11.45000,11.55000,5381000
03/30/2009,0000,11.50000,11.75000,11.15000,11.20000,4074000
03/31/2009,0000,11.40000,11.50000,11.20000,11.40000,2370000
04/01/2009,0000,11.40000,12.15000,11.40000,12.15000,7158000
04/02/2009,0000,12.30000,12.50000,12.05000,12.15000,7601000
04/03/2009,0000,12.30000,12.90000,12.20000,12.90000,11650000
04/06/2009,0000,12.90000,13.20000,12.60000,12.90000,11735000
04/07/2009,0000,12.80000,13.20000,12.75000,12.75000,5615000
04/08/2009,0000,12.70000,12.90000,12.20000,12.20000,4641000
04/09/2009,0000,12.30000,13.00000,12.30000,12.75000,4182000
04/10/2009,0000,13.00000,13.05000,12.60000,12.80000,2876000
04/13/2009,0000,12.90000,13.60000,12.80000,13.55000,6581000
04/14/2009,0000,13.40000,13.60000,13.20000,13.40000,4298000
04/15/2009,0000,13.30000,13.30000,12.95000,13.00000,3423000
04/16/2009,0000,13.20000,13.55000,13.10000,13.50000,6172000
04/17/2009,0000,13.70000,13.75000,12.60000,12.60000,5706000
04/20/2009,0000,12.45000,12.65000,12.20000,12.50000,1836000
04/21/2009,0000,12.20000,13.15000,12.20000,13.05000,3985000
04/22/2009,0000,13.10000,13.45000,13.00000,13.05000,4535000
04/23/2009,0000,13.10000,13.15000,12.65000,12.70000,2592000
04/24/2009,0000,12.95000,13.05000,12.70000,12.75000,1935000
04/27/2009,0000,12.95000,13.10000,12.35000,12.35000,3332000
04/28/2009,0000,12.35000,12.60000,12.15000,12.25000,3012000
04/29/2009,0000,12.35000,12.70000,12.15000,12.40000,2152000
04/30/2009,0000,13.00000,13.25000,12.80000,13.25000,4490000
05/04/2009,0000,13.45000,14.15000,13.25000,14.15000,11828000
05/05/2009,0000,14.20000,14.65000,13.45000,13.80000,8786000
05/06/2009,0000,13.80000,14.50000,13.80000,14.40000,6155000
05/07/2009,0000,14.50000,14.95000,14.05000,14.05000,9254000
05/08/2009,0000,13.80000,14.05000,13.60000,13.70000,5128000
05/11/2009,0000,13.80000,14.65000,13.80000,14.65000,7847000
05/12/2009,0000,14.90000,15.10000,13.95000,13.95000,12386000
05/13/2009,0000,14.00000,14.90000,13.95000,14.90000,14584000
05/14/2009,0000,14.65000,14.75000,14.35000,14.65000,7405000
05/15/2009,0000,14.65000,15.10000,14.65000,15.10000,10157000
05/18/2009,0000,16.15000,16.15000,15.80000,16.15000,16171000
05/19/2009,0000,17.25000,17.25000,16.75000,16.80000,22566000
05/20/2009,0000,17.00000,17.00000,16.15000,16.55000,11425000
05/21/2009,0000,16.25000,17.30000,16.25000,17.20000,11074000
05/22/2009,0000,17.00000,17.90000,16.70000,17.50000,16157000
05/25/2009,0000,18.10000,18.55000,17.80000,17.90000,17665000
05/26/2009,0000,17.70000,18.00000,16.80000,16.80000,10603000
05/27/2009,0000,17.00000,17.30000,17.00000,17.15000,6176000
06/01/2009,0000,17.40000,18.15000,17.25000,17.55000,12445000
06/02/2009,0000,17.95000,18.50000,17.40000,17.75000,16828000
06/03/2009,0000,17.75000,17.75000,16.80000,16.85000,6767000
06/04/2009,0000,16.60000,17.10000,16.25000,16.70000,4814000
06/05/2009,0000,16.80000,17.30000,16.65000,16.85000,5161000
06/08/2009,0000,17.40000,17.40000,16.30000,16.45000,7015000
06/09/2009,0000,16.40000,16.40000,15.45000,15.45000,4521000
06/10/2009,0000,15.50000,15.80000,15.20000,15.60000,2650000
06/11/2009,0000,15.70000,15.90000,15.40000,15.80000,1402000
06/12/2009,0000,15.80000,16.40000,15.65000,16.05000,2915000
06/15/2009,0000,15.80000,15.80000,15.05000,15.15000,3339000
06/16/2009,0000,15.00000,15.45000,14.70000,15.25000,2348000
06/17/2009,0000,15.60000,16.15000,15.40000,15.45000,2677000
06/18/2009,0000,15.60000,15.65000,15.10000,15.10000,1050000
06/19/2009,0000,15.40000,15.60000,15.10000,15.55000,1388000
06/22/2009,0000,15.60000,15.65000,15.20000,15.40000,1719000
06/23/2009,0000,15.20000,15.50000,15.15000,15.30000,1951000
06/24/2009,0000,15.35000,15.90000,15.30000,15.60000,2486000
06/25/2009,0000,15.70000,15.95000,15.60000,15.75000,3008000
06/26/2009,0000,16.00000,16.70000,15.90000,16.20000,7624000
06/29/2009,0000,16.50000,16.75000,15.95000,16.40000,3955000
06/30/2009,0000,16.60000,16.80000,16.20000,16.30000,2766000
07/01/2009,0000,16.30000,16.45000,16.10000,16.40000,1732000
07/02/2009,0000,16.40000,16.95000,16.40000,16.80000,4225000
07/03/2009,0000,16.70000,17.00000,16.50000,17.00000,3139000
07/06/2009,0000,17.10000,17.45000,16.80000,17.30000,6951000
07/07/2009,0000,17.50000,17.50000,16.85000,17.05000,4056000
07/08/2009,0000,16.90000,17.10000,16.60000,16.80000,2148000
07/09/2009,0000,16.90000,17.00000,16.70000,16.70000,2130000
07/10/2009,0000,16.80000,16.90000,16.65000,16.75000,1604000
07/13/2009,0000,16.75000,16.75000,16.15000,16.20000,2619000
07/14/2009,0000,16.55000,16.70000,16.50000,16.55000,2277000
07/15/2009,0000,16.45000,16.65000,16.40000,16.55000,2148000
07/16/2009,0000,16.70000,16.75000,16.45000,16.45000,1568000
07/17/2009,0000,16.55000,16.65000,16.45000,16.55000,1334000
07/20/2009,0000,16.75000,17.20000,16.60000,17.10000,3871000
07/21/2009,0000,17.25000,17.30000,16.85000,16.85000,1728000
07/22/2009,0000,16.95000,17.00000,16.70000,16.85000,1555000
07/23/2009,0000,16.85000,17.00000,16.75000,16.80000,1653000
07/24/2009,0000,16.90000,16.90000,16.70000,16.75000,1575000
07/27/2009,0000,16.80000,16.80000,16.60000,16.70000,1031000
07/28/2009,0000,16.70000,16.95000,16.70000,16.85000,1521000
07/29/2009,0000,16.90000,17.20000,16.70000,16.90000,5159000
07/30/2009,0000,16.90000,16.95000,16.70000,16.75000,2209000
07/31/2009,0000,16.90000,17.10000,16.70000,16.85000,2760000
08/03/2009,0000,16.90000,17.20000,16.85000,17.15000,4304000
08/04/2009,0000,17.35000,17.70000,17.00000,17.10000,5944000
08/05/2009,0000,17.25000,17.30000,16.60000,16.65000,2717000
08/06/2009,0000,16.70000,16.95000,16.55000,16.85000,1982000
08/10/2009,0000,16.80000,16.95000,16.70000,16.95000,1241000
08/11/2009,0000,16.85000,17.00000,16.60000,17.00000,1167000
08/12/2009,0000,16.85000,17.05000,16.85000,17.00000,998000
08/13/2009,0000,17.00000,17.15000,17.00000,17.05000,1337000
08/14/2009,0000,17.05000,17.40000,17.05000,17.15000,3128000
08/17/2009,0000,17.15000,17.15000,16.90000,16.90000,1219000
08/18/2009,0000,16.80000,16.80000,16.55000,16.60000,1703000
08/19/2009,0000,16.65000,16.80000,16.65000,16.65000,899000
08/20/2009,0000,16.65000,16.75000,16.50000,16.65000,827000
08/21/2009,0000,16.75000,16.90000,16.40000,16.40000,1678000
08/24/2009,0000,16.45000,16.65000,16.35000,16.60000,1064000
08/25/2009,0000,16.60000,16.75000,16.55000,16.60000,651000
08/26/2009,0000,16.60000,16.60000,16.35000,16.40000,1672000
08/27/2009,0000,16.35000,16.45000,16.30000,16.35000,836000
08/28/2009,0000,16.35000,16.50000,16.30000,16.40000,390000
08/31/2009,0000,16.45000,16.95000,16.45000,16.80000,852000
09/01/2009,0000,16.85000,16.90000,16.70000,16.85000,800000
09/02/2009,0000,16.85000,16.95000,16.80000,16.85000,590000
09/03/2009,0000,16.85000,16.95000,16.80000,16.85000,1246000
09/04/2009,0000,16.85000,17.20000,16.85000,16.95000,3531000
09/07/2009,0000,17.05000,17.05000,16.70000,16.75000,1673000
09/08/2009,0000,16.95000,17.10000,16.75000,16.90000,6241000
09/09/2009,0000,17.10000,17.25000,16.90000,16.90000,4233000
09/10/2009,0000,17.10000,17.20000,16.70000,16.85000,3254000
09/11/2009,0000,16.85000,17.00000,16.85000,16.95000,979000
09/14/2009,0000,17.05000,17.20000,16.95000,17.00000,2135000
09/15/2009,0000,17.00000,17.15000,16.95000,17.05000,2326000
09/16/2009,0000,17.15000,17.15000,16.90000,17.00000,2081000
09/17/2009,0000,17.15000,17.80000,17.00000,17.70000,10746000
09/18/2009,0000,17.80000,17.85000,17.40000,17.50000,3108000
09/21/2009,0000,17.50000,17.70000,17.25000,17.40000,5574000
09/22/2009,0000,17.50000,17.50000,17.15000,17.15000,1741000
09/23/2009,0000,17.20000,17.30000,16.90000,16.90000,1959000
09/24/2009,0000,16.90000,16.95000,16.70000,16.80000,1363000
09/25/2009,0000,16.80000,16.95000,16.75000,16.95000,660000
09/28/2009,0000,16.80000,16.90000,16.75000,16.75000,982000
09/29/2009,0000,16.80000,16.95000,16.80000,16.85000,631000
09/30/2009,0000,16.90000,17.25000,16.90000,17.10000,1750000
10/01/2009,0000,17.25000,17.25000,16.95000,17.00000,1433000
10/02/2009,0000,16.95000,17.00000,16.85000,16.85000,1026000
10/05/2009,0000,16.85000,17.00000,16.80000,16.90000,619000
10/06/2009,0000,16.90000,17.05000,16.90000,16.95000,1083000
10/07/2009,0000,17.10000,17.30000,17.00000,17.25000,2164000
10/08/2009,0000,17.35000,17.35000,17.00000,17.00000,1814000
10/09/2009,0000,17.10000,17.45000,17.10000,17.35000,2031000
10/12/2009,0000,17.50000,17.95000,17.35000,17.80000,5171000
10/13/2009,0000,17.75000,18.30000,17.40000,18.00000,5908000
10/14/2009,0000,18.10000,18.40000,17.95000,18.05000,4008000
10/15/2009,0000,18.15000,18.20000,17.50000,17.55000,3214000
10/16/2009,0000,17.55000,17.75000,17.45000,17.65000,1040000
10/19/2009,0000,17.65000,17.90000,17.50000,17.70000,992000
10/20/2009,0000,17.75000,17.85000,17.60000,17.70000,1224000
10/21/2009,0000,17.70000,17.70000,17.50000,17.50000,1092000
10/22/2009,0000,17.50000,17.90000,17.35000,17.40000,2541000
10/23/2009,0000,17.40000,17.75000,17.40000,17.60000,1791000
10/26/2009,0000,17.60000,17.90000,17.60000,17.65000,2139000
10/27/2009,0000,17.55000,17.75000,17.55000,17.60000,865000
10/28/2009,0000,17.55000,17.70000,17.50000,17.50000,886000
10/29/2009,0000,17.40000,17.50000,16.90000,17.05000,2895000
10/30/2009,0000,17.05000,17.25000,17.05000,17.20000,863000
11/02/2009,0000,17.00000,17.20000,16.90000,17.20000,918000
11/03/2009,0000,17.20000,17.30000,17.15000,17.30000,626000
11/04/2009,0000,17.30000,17.50000,17.25000,17.50000,999000
11/05/2009,0000,17.50000,17.50000,17.30000,17.35000,645000
11/06/2009,0000,17.50000,17.55000,17.40000,17.50000,860000
11/09/2009,0000,17.50000,17.65000,17.50000,17.65000,1135000
11/10/2009,0000,17.75000,17.75000,17.55000,17.65000,963000
11/11/2009,0000,17.60000,17.80000,17.60000,17.75000,914000
11/12/2009,0000,18.00000,18.95000,18.00000,18.65000,11481000
11/13/2009,0000,18.60000,18.75000,18.25000,18.65000,5014000
11/16/2009,0000,18.75000,18.80000,18.20000,18.30000,6491000
11/17/2009,0000,18.35000,19.55000,18.35000,19.10000,14425000
11/18/2009,0000,19.15000,19.25000,18.80000,19.00000,3305000
11/19/2009,0000,19.20000,19.25000,18.80000,18.80000,1821000
11/20/2009,0000,18.80000,19.20000,18.70000,18.80000,1832000
11/23/2009,0000,18.80000,19.00000,18.55000,18.60000,1575000
11/24/2009,0000,18.65000,19.45000,18.65000,19.30000,8860000
11/25/2009,0000,19.40000,19.45000,19.00000,19.10000,3353000
11/26/2009,0000,19.30000,19.30000,18.85000,18.85000,1888000
11/27/2009,0000,18.60000,18.60000,18.20000,18.20000,3551000
11/30/2009,0000,18.55000,18.80000,18.25000,18.80000,1187000
12/01/2009,0000,18.60000,18.85000,18.50000,18.55000,1184000
12/02/2009,0000,18.60000,18.75000,18.50000,18.60000,2162000
12/03/2009,0000,18.75000,18.75000,18.35000,18.35000,1219000
12/04/2009,0000,18.35000,18.45000,18.20000,18.20000,1064000
12/07/2009,0000,18.30000,18.55000,18.25000,18.40000,1147000
12/08/2009,0000,18.40000,18.80000,18.40000,18.50000,1195000
12/09/2009,0000,18.50000,18.85000,18.50000,18.60000,1405000
12/11/2009,0000,18.50000,18.75000,18.40000,18.60000,811000
12/14/2009,0000,18.70000,19.00000,18.60000,18.80000,1143000
12/15/2009,0000,18.95000,18.95000,18.50000,18.75000,1281000
12/16/2009,0000,18.75000,18.80000,18.55000,18.60000,989000
12/17/2009,0000,18.60000,18.75000,18.55000,18.60000,1070000
12/18/2009,0000,18.60000,18.70000,18.30000,18.65000,1629000
12/21/2009,0000,18.65000,18.70000,18.40000,18.60000,1610000
12/22/2009,0000,18.65000,18.75000,18.60000,18.75000,722000
12/23/2009,0000,18.75000,18.85000,18.65000,18.75000,1133000
12/25/2009,0000,18.70000,18.90000,18.65000,18.75000,653000
04/02/2007,0000,15.00000,15.40000,14.90000,15.30000,2540000
04/03/2007,0000,15.35000,15.40000,15.05000,15.20000,795000
04/04/2007,0000,15.20000,15.30000,15.05000,15.10000,1005000
04/09/2007,0000,15.10000,15.90000,15.10000,15.90000,3513000
04/10/2007,0000,15.85000,16.05000,15.40000,15.45000,2000000
04/11/2007,0000,15.55000,15.60000,15.30000,15.35000,732000
04/12/2007,0000,15.40000,15.55000,15.35000,15.45000,753000
04/13/2007,0000,15.55000,16.00000,15.35000,15.35000,2013000
04/16/2007,0000,15.90000,16.30000,15.60000,16.15000,7711000
04/17/2007,0000,16.20000,16.85000,16.05000,16.05000,8645000
04/18/2007,0000,16.10000,16.25000,15.80000,16.10000,2959000
04/19/2007,0000,16.10000,16.20000,15.40000,15.40000,3339000
04/20/2007,0000,15.40000,15.75000,15.35000,15.70000,3353000
04/23/2007,0000,15.75000,15.95000,15.50000,15.55000,3798000
04/24/2007,0000,15.55000,15.65000,15.30000,15.30000,1415000
04/25/2007,0000,15.40000,15.50000,15.20000,15.20000,945000
04/26/2007,0000,15.40000,15.40000,15.00000,15.15000,1468000
04/27/2007,0000,15.15000,15.35000,15.10000,15.10000,1153000
04/30/2007,0000,15.20000,15.20000,14.45000,14.55000,2460000
05/02/2007,0000,14.80000,14.90000,14.60000,14.65000,1622000
05/03/2007,0000,14.80000,15.00000,14.55000,14.60000,2168000
05/04/2007,0000,14.80000,15.20000,14.70000,15.20000,3195000
05/07/2007,0000,15.35000,15.55000,15.10000,15.40000,2485000
05/08/2007,0000,15.40000,15.75000,15.30000,15.30000,1417000
05/09/2007,0000,15.25000,15.30000,15.05000,15.05000,1338000
05/10/2007,0000,15.05000,15.20000,15.05000,15.05000,1020000
05/11/2007,0000,15.00000,15.05000,14.65000,14.90000,2553000
05/14/2007,0000,14.90000,14.95000,14.70000,14.70000,376000
05/15/2007,0000,14.70000,15.05000,14.65000,14.80000,1465000
05/16/2007,0000,14.80000,15.15000,14.80000,14.85000,3197000
05/17/2007,0000,14.85000,15.00000,14.70000,14.70000,1821000
05/18/2007,0000,14.75000,14.95000,14.70000,14.70000,952000
05/21/2007,0000,14.75000,15.00000,14.75000,14.85000,2497000
05/22/2007,0000,14.85000,15.05000,14.85000,14.90000,1269000
05/23/2007,0000,14.90000,15.10000,14.90000,14.95000,1528000
05/24/2007,0000,14.95000,14.95000,14.70000,14.70000,1482000
05/25/2007,0000,14.70000,14.85000,14.70000,14.75000,637000
05/28/2007,0000,14.80000,15.00000,14.70000,14.85000,1160000
05/29/2007,0000,14.90000,15.10000,14.90000,14.90000,1767000
05/30/2007,0000,15.00000,15.15000,14.90000,14.95000,1874000
05/31/2007,0000,15.05000,15.15000,14.85000,14.85000,1272000
06/01/2007,0000,14.85000,14.95000,14.80000,14.80000,607000
06/04/2007,0000,14.85000,14.95000,14.70000,14.70000,1182000
06/05/2007,0000,14.70000,14.85000,14.65000,14.85000,1600000
06/06/2007,0000,14.85000,14.95000,14.75000,14.80000,1245000
06/07/2007,0000,14.80000,14.85000,14.70000,14.70000,1131000
06/08/2007,0000,14.70000,14.80000,14.70000,14.70000,843000
06/11/2007,0000,14.80000,14.90000,14.70000,14.70000,1237000
06/12/2007,0000,14.70000,14.80000,14.65000,14.65000,1154000
06/13/2007,0000,14.70000,14.85000,14.65000,14.80000,1078000
06/14/2007,0000,14.80000,14.90000,14.70000,14.70000,1239000
06/15/2007,0000,14.70000,14.85000,14.70000,14.80000,1455000
06/20/2007,0000,15.40000,15.80000,15.30000,15.80000,5634000
06/21/2007,0000,16.40000,16.70000,15.80000,16.00000,16013000
06/22/2007,0000,16.00000,16.10000,15.75000,15.75000,4727000
06/25/2007,0000,16.70000,17.00000,16.40000,16.40000,5149000
06/26/2007,0000,16.40000,16.50000,15.90000,15.90000,3428000
06/27/2007,0000,16.00000,16.55000,16.00000,16.55000,4281000
06/28/2007,0000,16.65000,16.65000,16.25000,16.35000,2696000
06/29/2007,0000,16.40000,16.85000,16.35000,16.35000,5435000
07/02/2007,0000,16.20000,17.20000,16.20000,17.00000,7645000
07/03/2007,0000,17.15000,17.40000,16.85000,17.05000,11047000
07/04/2007,0000,17.40000,18.00000,17.10000,17.15000,10028000
07/05/2007,0000,17.45000,17.50000,16.90000,17.00000,4762000
07/06/2007,0000,17.30000,17.30000,17.00000,17.00000,4424000
07/09/2007,0000,17.20000,17.40000,17.00000,17.00000,4006000
07/10/2007,0000,17.10000,17.20000,16.70000,17.00000,3796000
07/11/2007,0000,16.80000,17.60000,16.70000,17.00000,9970000
07/12/2007,0000,17.35000,17.70000,17.00000,17.20000,8120000
07/13/2007,0000,17.30000,17.70000,17.10000,17.50000,9182000
07/16/2007,0000,17.65000,18.50000,17.65000,18.50000,16933000
07/17/2007,0000,18.50000,18.60000,18.10000,18.20000,6830000
07/18/2007,0000,18.20000,19.45000,17.95000,19.45000,19030000
07/19/2007,0000,19.30000,19.85000,18.25000,18.30000,22298000
07/20/2007,0000,18.30000,18.50000,17.50000,17.70000,8654000
07/23/2007,0000,18.00000,18.20000,17.65000,17.70000,7272000
07/24/2007,0000,17.70000,18.20000,17.65000,17.70000,10888000
07/25/2007,0000,17.70000,18.00000,17.30000,17.30000,7508000
07/26/2007,0000,17.50000,17.80000,17.00000,17.00000,7893000
07/27/2007,0000,16.90000,17.00000,16.50000,16.60000,3604000
07/30/2007,0000,16.60000,17.50000,16.60000,17.05000,4523000
07/31/2007,0000,17.30000,17.40000,17.05000,17.10000,3419000
08/01/2007,0000,17.30000,17.60000,16.50000,16.50000,6242000
08/02/2007,0000,17.00000,17.00000,15.75000,15.90000,3709000
08/03/2007,0000,16.05000,16.20000,15.95000,16.00000,1834000
08/06/2007,0000,15.80000,15.80000,15.55000,15.70000,2300000
08/07/2007,0000,16.00000,16.00000,15.70000,15.70000,1120000
08/08/2007,0000,15.80000,16.20000,15.80000,16.20000,1932000
08/09/2007,0000,16.40000,16.40000,16.10000,16.25000,1965000
08/10/2007,0000,15.80000,15.90000,15.70000,15.70000,1739000
08/13/2007,0000,15.90000,16.20000,15.70000,15.70000,1128000
08/14/2007,0000,15.75000,16.05000,15.70000,15.80000,930000
08/15/2007,0000,15.90000,16.05000,14.90000,15.00000,3087000
08/16/2007,0000,14.85000,14.95000,14.30000,14.30000,3098000
08/17/2007,0000,14.40000,14.60000,13.45000,13.50000,2265000
08/20/2007,0000,14.00000,14.20000,13.90000,14.20000,2209000
08/21/2007,0000,14.20000,14.50000,13.90000,13.95000,1695000
08/22/2007,0000,14.00000,14.10000,13.80000,13.95000,1097000
08/23/2007,0000,14.10000,14.70000,14.10000,14.60000,2598000
08/24/2007,0000,14.45000,14.50000,14.00000,14.05000,3883000
08/27/2007,0000,14.20000,14.45000,14.15000,14.45000,2899000
08/28/2007,0000,14.45000,14.45000,14.25000,14.45000,1173000
08/29/2007,0000,14.25000,14.30000,14.10000,14.25000,814000
08/30/2007,0000,14.35000,14.75000,14.35000,14.50000,1675000
08/31/2007,0000,14.50000,14.60000,14.25000,14.40000,1542000
09/03/2007,0000,14.40000,14.55000,14.35000,14.40000,710000
09/04/2007,0000,14.50000,14.65000,14.40000,14.40000,1181000
09/05/2007,0000,14.60000,14.60000,14.30000,14.30000,940000
09/06/2007,0000,14.20000,14.40000,14.15000,14.25000,781000
09/07/2007,0000,14.30000,14.40000,14.20000,14.25000,891000
09/10/2007,0000,14.20000,14.55000,13.95000,14.05000,4009000
09/11/2007,0000,14.10000,14.30000,14.05000,14.15000,919000
09/12/2007,0000,14.30000,14.40000,14.15000,14.15000,736000
09/13/2007,0000,14.30000,14.50000,14.15000,14.25000,1876000
09/14/2007,0000,14.30000,14.90000,14.30000,14.50000,5453000
09/17/2007,0000,14.60000,14.80000,14.35000,14.35000,2124000
09/19/2007,0000,14.60000,14.85000,14.25000,14.55000,2361000
09/20/2007,0000,14.65000,15.45000,14.50000,15.30000,7117000
09/21/2007,0000,15.30000,15.75000,15.00000,15.30000,10179000
09/26/2007,0000,15.50000,16.30000,15.50000,16.20000,7209000
09/27/2007,0000,16.40000,16.50000,15.60000,15.95000,4179000
09/28/2007,0000,15.95000,16.10000,15.55000,15.70000,2758000
10/01/2007,0000,16.30000,16.45000,15.95000,16.00000,3399000
10/02/2007,0000,16.35000,16.60000,16.10000,16.10000,5579000
10/03/2007,0000,16.40000,16.50000,16.15000,16.50000,4185000
10/04/2007,0000,16.50000,17.00000,16.50000,16.55000,5503000
10/05/2007,0000,16.80000,17.20000,16.55000,16.70000,4716000
10/08/2007,0000,16.90000,16.90000,16.55000,16.65000,3136000
10/09/2007,0000,16.70000,16.80000,16.25000,16.30000,2689000
10/11/2007,0000,16.30000,16.30000,15.80000,15.80000,2193000
10/12/2007,0000,15.80000,16.00000,15.70000,15.70000,925000
10/15/2007,0000,15.80000,15.85000,15.50000,15.50000,968000
10/16/2007,0000,15.40000,15.70000,15.40000,15.50000,976000
10/17/2007,0000,15.65000,15.80000,15.55000,15.65000,731000
10/18/2007,0000,15.60000,15.80000,15.30000,15.30000,1139000
10/19/2007,0000,15.30000,15.40000,15.20000,15.30000,487000
10/22/2007,0000,14.80000,15.05000,14.75000,14.75000,1044000
10/23/2007,0000,14.95000,15.05000,14.80000,15.00000,901000
10/24/2007,0000,15.00000,15.25000,14.75000,14.75000,1033000
10/25/2007,0000,14.80000,15.05000,14.80000,14.85000,534000
10/26/2007,0000,14.85000,15.10000,14.85000,15.05000,1418000
10/29/2007,0000,15.05000,15.30000,15.00000,15.15000,1168000
10/30/2007,0000,15.25000,15.30000,15.00000,15.00000,965000
10/31/2007,0000,15.10000,15.20000,14.95000,14.95000,526000
11/01/2007,0000,15.00000,15.20000,15.00000,15.10000,1296000
11/02/2007,0000,14.95000,15.35000,14.95000,15.10000,1071000
11/05/2007,0000,15.20000,15.35000,14.90000,15.00000,1013000
11/06/2007,0000,14.95000,15.05000,14.80000,14.80000,1151000
11/07/2007,0000,14.85000,15.05000,14.85000,14.85000,712000
11/08/2007,0000,14.80000,14.80000,14.00000,14.10000,2230000
11/09/2007,0000,14.10000,14.40000,13.95000,14.15000,880000
11/12/2007,0000,14.00000,14.00000,13.60000,13.60000,1853000
11/13/2007,0000,13.55000,13.90000,13.55000,13.70000,786000
11/14/2007,0000,14.20000,14.40000,14.05000,14.15000,615000
11/15/2007,0000,14.00000,14.45000,14.00000,14.20000,353000
11/16/2007,0000,14.20000,14.40000,14.05000,14.20000,331000
11/19/2007,0000,14.20000,14.45000,14.10000,14.10000,278000
11/20/2007,0000,14.00000,14.10000,13.90000,14.10000,606000
11/21/2007,0000,14.10000,14.15000,13.75000,13.75000,648000
11/22/2007,0000,13.75000,13.85000,13.65000,13.65000,449000
11/23/2007,0000,13.80000,13.80000,13.55000,13.75000,292000
11/26/2007,0000,13.75000,13.80000,13.60000,13.70000,152000
11/27/2007,0000,13.55000,13.60000,13.15000,13.20000,841000
11/28/2007,0000,13.45000,13.45000,13.00000,13.00000,459000
11/29/2007,0000,13.25000,13.30000,12.90000,13.00000,826000
11/30/2007,0000,13.10000,13.20000,12.90000,13.15000,393000
12/03/2007,0000,13.20000,13.30000,12.75000,12.85000,1849000
12/04/2007,0000,12.85000,13.00000,12.75000,12.90000,803000
12/05/2007,0000,13.00000,13.00000,12.80000,12.85000,1266000
12/06/2007,0000,12.90000,13.15000,12.80000,12.85000,1636000
12/07/2007,0000,12.90000,13.00000,12.80000,12.80000,686000
12/10/2007,0000,12.85000,12.95000,12.75000,12.75000,677000
12/11/2007,0000,12.80000,12.90000,12.75000,12.80000,405000
12/12/2007,0000,12.75000,12.80000,12.70000,12.70000,443000
12/13/2007,0000,12.80000,12.90000,12.60000,12.60000,657000
12/14/2007,0000,12.65000,12.65000,12.00000,12.00000,1916000
12/17/2007,0000,12.00000,12.45000,11.50000,11.50000,1600000
12/18/2007,0000,11.30000,11.30000,10.75000,10.85000,1968000
12/19/2007,0000,11.20000,11.60000,11.05000,11.60000,1724000
12/20/2007,0000,11.90000,11.90000,11.20000,11.20000,819000
12/21/2007,0000,11.20000,11.30000,10.80000,11.20000,974000
12/24/2007,0000,11.20000,11.40000,11.20000,11.30000,555000
12/25/2007,0000,11.40000,11.65000,11.30000,11.50000,1042000
12/26/2007,0000,11.65000,11.65000,11.30000,11.40000,585000
12/27/2007,0000,11.60000,11.65000,11.40000,11.40000,836000
12/28/2007,0000,11.40000,12.00000,11.40000,12.00000,1738000
12/31/2007,0000,12.00000,12.30000,11.95000,12.10000,1408000
01/02/2008,0000,12.10000,12.40000,11.95000,11.95000,1559000
01/03/2008,0000,11.80000,12.15000,11.75000,12.00000,1188000
01/04/2008,0000,12.00000,12.35000,11.90000,12.30000,1746000
01/07/2008,0000,12.15000,12.20000,11.70000,11.85000,1515000
01/08/2008,0000,12.10000,12.20000,12.00000,12.00000,1995000
01/09/2008,0000,11.85000,12.00000,11.85000,11.90000,752000
01/10/2008,0000,12.00000,12.40000,12.00000,12.20000,1403000
01/11/2008,0000,12.25000,12.40000,12.00000,12.05000,629000
01/14/2008,0000,12.70000,12.85000,12.30000,12.85000,3178000
01/15/2008,0000,12.90000,13.70000,12.90000,13.70000,5775000
01/16/2008,0000,14.00000,14.30000,13.30000,13.50000,6064000
01/17/2008,0000,13.70000,13.85000,12.80000,13.05000,2177000
01/18/2008,0000,12.60000,13.90000,12.60000,13.65000,2520000
01/21/2008,0000,13.80000,14.60000,13.80000,14.35000,7759000
01/22/2008,0000,13.35000,13.70000,13.35000,13.35000,4714000
01/23/2008,0000,13.45000,13.60000,12.45000,12.60000,3406000
01/24/2008,0000,13.20000,13.45000,13.00000,13.45000,5517000
01/25/2008,0000,13.75000,13.75000,13.35000,13.55000,2291000
01/28/2008,0000,13.50000,13.60000,13.00000,13.00000,2078000
01/29/2008,0000,13.30000,13.30000,12.65000,12.90000,1417000
01/30/2008,0000,13.00000,13.15000,12.85000,13.10000,684000
01/31/2008,0000,12.90000,13.05000,12.75000,13.00000,504000
02/01/2008,0000,13.10000,13.90000,13.10000,13.90000,7544000
02/12/2008,0000,13.90000,14.35000,13.60000,14.00000,5622000
02/13/2008,0000,14.10000,14.50000,14.10000,14.10000,3653000
02/14/2008,0000,14.25000,15.00000,14.25000,14.90000,6966000
02/15/2008,0000,14.90000,15.70000,14.75000,15.70000,9791000
02/18/2008,0000,15.90000,16.35000,15.70000,16.10000,11038000
02/19/2008,0000,16.30000,16.30000,15.55000,15.65000,5261000
02/20/2008,0000,15.55000,15.70000,15.15000,15.25000,3676000
02/21/2008,0000,15.45000,15.70000,15.40000,15.50000,2998000
02/22/2008,0000,15.50000,16.55000,15.50000,16.55000,12241000
02/25/2008,0000,17.15000,17.70000,17.10000,17.70000,20663000
02/26/2008,0000,18.40000,18.60000,17.55000,17.95000,23370000
02/27/2008,0000,18.30000,18.40000,17.65000,17.90000,9900000
02/29/2008,0000,17.90000,18.45000,17.60000,17.80000,9220000
03/03/2008,0000,17.65000,18.25000,17.55000,18.00000,9932000
03/04/2008,0000,18.30000,18.90000,18.30000,18.45000,13837000
03/05/2008,0000,18.55000,19.15000,18.35000,18.50000,17583000
03/06/2008,0000,18.45000,18.50000,17.25000,17.30000,13157000
03/07/2008,0000,17.00000,17.40000,16.80000,17.00000,4957000
03/10/2008,0000,17.20000,17.20000,16.55000,16.55000,3709000
03/11/2008,0000,16.10000,17.40000,16.10000,17.40000,6358000
03/12/2008,0000,17.75000,17.85000,16.95000,17.20000,8811000
03/13/2008,0000,17.20000,17.25000,16.70000,16.70000,3646000
03/14/2008,0000,16.70000,17.15000,16.70000,16.90000,2344000
03/17/2008,0000,16.75000,17.05000,16.65000,17.05000,1859000
03/18/2008,0000,17.10000,17.40000,16.75000,17.30000,3818000
03/19/2008,0000,17.75000,17.90000,17.40000,17.50000,6153000
03/20/2008,0000,17.50000,17.65000,17.20000,17.50000,3513000
03/21/2008,0000,17.60000,17.70000,17.20000,17.20000,4093000
03/24/2008,0000,18.40000,18.40000,17.80000,18.40000,11928000
03/25/2008,0000,18.30000,18.45000,17.85000,17.85000,4233000
03/26/2008,0000,17.90000,18.40000,17.90000,18.10000,3632000
03/27/2008,0000,18.10000,18.70000,17.70000,18.40000,9443000
03/28/2008,0000,18.50000,18.55000,18.05000,18.20000,3293000
03/31/2008,0000,18.20000,18.35000,17.85000,17.85000,2717000
04/01/2008,0000,17.85000,18.05000,17.00000,17.00000,3662000
04/02/2008,0000,17.20000,17.30000,16.80000,17.05000,3489000
04/03/2008,0000,17.10000,17.20000,16.45000,16.60000,4032000
04/07/2008,0000,16.60000,17.30000,16.60000,17.00000,4806000
04/08/2008,0000,16.80000,16.95000,16.70000,16.85000,1868000
04/09/2008,0000,16.85000,17.35000,16.80000,17.00000,3382000
04/10/2008,0000,17.00000,17.15000,16.95000,17.15000,3718000
04/11/2008,0000,17.20000,17.65000,17.15000,17.50000,5988000
04/14/2008,0000,17.50000,18.35000,17.50000,18.15000,9440000
04/15/2008,0000,18.30000,18.40000,17.85000,18.00000,6253000
04/16/2008,0000,18.25000,19.15000,18.05000,19.10000,17656000
04/17/2008,0000,19.20000,20.10000,18.80000,19.55000,38731000
04/18/2008,0000,19.90000,20.25000,19.50000,19.65000,13690000
04/21/2008,0000,19.80000,19.85000,18.60000,18.65000,6871000
04/22/2008,0000,18.75000,19.50000,18.70000,19.50000,6635000
04/23/2008,0000,19.60000,20.00000,19.30000,19.30000,5182000
04/24/2008,0000,19.30000,19.50000,19.00000,19.00000,3569000
04/25/2008,0000,19.10000,19.40000,18.45000,18.45000,4207000
04/28/2008,0000,18.45000,18.75000,18.40000,18.65000,2037000
04/29/2008,0000,18.60000,18.90000,18.45000,18.60000,2867000
04/30/2008,0000,18.60000,18.80000,18.50000,18.65000,2135000
05/02/2008,0000,18.75000,19.10000,18.65000,19.10000,4406000
05/05/2008,0000,19.15000,19.40000,19.10000,19.10000,2735000
05/06/2008,0000,19.10000,19.15000,18.25000,18.40000,2943000
05/07/2008,0000,18.40000,18.70000,18.35000,18.45000,1606000
05/08/2008,0000,18.30000,18.55000,18.25000,18.45000,979000
05/09/2008,0000,18.45000,18.70000,18.40000,18.40000,1903000
05/12/2008,0000,18.50000,18.60000,18.20000,18.20000,1347000
05/13/2008,0000,18.20000,18.30000,18.05000,18.25000,1707000
05/14/2008,0000,18.25000,18.50000,18.05000,18.35000,3660000
05/15/2008,0000,18.50000,18.55000,18.30000,18.45000,2753000
05/16/2008,0000,18.50000,18.55000,18.35000,18.45000,1780000
05/19/2008,0000,18.50000,18.70000,18.40000,18.50000,3045000
05/20/2008,0000,18.50000,18.65000,17.55000,17.60000,4274000
05/21/2008,0000,17.60000,17.75000,17.25000,17.30000,3399000
05/22/2008,0000,17.30000,17.50000,17.10000,17.40000,2384000
05/23/2008,0000,17.55000,17.95000,17.35000,17.35000,2806000
05/26/2008,0000,17.25000,17.40000,16.70000,16.70000,2588000
05/27/2008,0000,16.70000,16.95000,16.70000,16.85000,1429000
05/28/2008,0000,16.85000,16.95000,16.60000,16.60000,1364000
05/29/2008,0000,16.75000,16.90000,16.60000,16.75000,969000
05/30/2008,0000,16.90000,16.95000,16.00000,16.20000,2436000
06/02/2008,0000,16.20000,16.25000,15.90000,16.25000,872000
06/03/2008,0000,16.30000,16.30000,16.05000,16.05000,563000
06/04/2008,0000,16.05000,16.30000,16.05000,16.20000,589000
06/05/2008,0000,16.30000,16.40000,15.90000,16.40000,964000
06/06/2008,0000,16.45000,16.65000,16.20000,16.50000,1126000
06/10/2008,0000,16.30000,16.40000,15.80000,15.90000,1369000
06/11/2008,0000,15.90000,15.90000,15.50000,15.50000,1813000
06/12/2008,0000,15.50000,15.50000,14.90000,14.90000,2269000
06/13/2008,0000,15.00000,15.20000,14.70000,15.00000,1562000
06/16/2008,0000,15.10000,15.25000,15.00000,15.15000,599000
06/17/2008,0000,15.15000,15.50000,15.05000,15.40000,811000
06/18/2008,0000,15.50000,15.85000,15.30000,15.70000,944000
06/19/2008,0000,15.40000,15.65000,15.20000,15.40000,461000
06/20/2008,0000,15.40000,15.45000,15.05000,15.05000,942000
06/23/2008,0000,14.90000,15.35000,14.85000,15.35000,831000
06/24/2008,0000,15.35000,15.50000,15.20000,15.20000,653000
06/25/2008,0000,15.15000,15.40000,15.15000,15.20000,532000
06/26/2008,0000,15.35000,15.50000,15.20000,15.30000,652000
06/27/2008,0000,15.05000,15.05000,14.65000,14.65000,2276000
06/30/2008,0000,14.65000,14.85000,14.20000,14.25000,1088000
07/01/2008,0000,14.10000,14.35000,13.35000,13.40000,1903000
07/02/2008,0000,13.50000,13.95000,13.40000,13.60000,1505000
07/03/2008,0000,13.50000,13.90000,13.20000,13.85000,1120000
07/04/2008,0000,13.85000,13.85000,13.50000,13.50000,1082000
07/07/2008,0000,13.50000,13.75000,13.45000,13.75000,363000
07/08/2008,0000,13.75000,13.85000,13.35000,13.35000,1217000
07/09/2008,0000,13.55000,13.70000,13.20000,13.20000,737000
07/10/2008,0000,13.05000,13.15000,12.70000,13.05000,1182000
07/11/2008,0000,13.80000,13.80000,13.10000,13.55000,1284000
07/14/2008,0000,13.50000,13.65000,13.40000,13.55000,556000
07/15/2008,0000,13.35000,13.60000,13.25000,13.25000,1004000
07/16/2008,0000,13.45000,13.45000,13.05000,13.05000,1311000
07/17/2008,0000,13.25000,13.35000,13.10000,13.35000,690000
07/18/2008,0000,13.45000,13.50000,12.90000,12.90000,843000
07/21/2008,0000,12.80000,13.10000,12.70000,12.90000,1908000
07/22/2008,0000,12.90000,13.20000,12.70000,13.20000,2346000
07/23/2008,0000,12.95000,13.70000,12.95000,13.50000,2381000
07/24/2008,0000,13.60000,13.60000,13.35000,13.55000,922000
07/25/2008,0000,13.35000,13.35000,13.05000,13.25000,1138000
07/29/2008,0000,13.05000,13.20000,12.90000,13.00000,793000
07/30/2008,0000,13.15000,13.15000,12.95000,13.00000,1927000
07/31/2008,0000,13.10000,13.60000,13.10000,13.10000,1810000
08/01/2008,0000,13.10000,13.30000,12.85000,13.10000,718000
08/04/2008,0000,13.10000,13.20000,12.95000,12.95000,520000
08/05/2008,0000,13.10000,13.20000,12.80000,12.80000,694000
08/06/2008,0000,13.10000,13.15000,12.90000,12.95000,991000
08/07/2008,0000,13.00000,13.20000,12.85000,12.95000,580000
08/08/2008,0000,12.95000,13.15000,12.90000,13.00000,1260000
08/11/2008,0000,13.25000,13.40000,13.10000,13.40000,1450000
08/12/2008,0000,13.40000,13.45000,13.10000,13.10000,1900000
08/13/2008,0000,13.00000,13.20000,13.00000,13.15000,386000
08/14/2008,0000,13.20000,13.45000,13.15000,13.35000,1884000
08/15/2008,0000,13.45000,13.45000,13.05000,13.10000,1296000
08/18/2008,0000,13.00000,13.20000,12.90000,12.95000,1105000
08/19/2008,0000,12.90000,13.00000,12.80000,12.90000,766000
08/20/2008,0000,12.95000,13.10000,12.70000,13.10000,1045000
08/21/2008,0000,13.10000,13.10000,12.90000,12.95000,439000
08/22/2008,0000,13.05000,13.05000,12.90000,13.00000,585000
08/25/2008,0000,13.00000,13.05000,12.95000,13.00000,313000
08/26/2008,0000,13.00000,13.00000,12.85000,12.90000,318000
08/27/2008,0000,12.80000,13.10000,12.80000,12.95000,607000
08/28/2008,0000,13.00000,13.10000,12.90000,12.90000,607000
08/29/2008,0000,13.00000,13.10000,12.90000,12.95000,572000
09/01/2008,0000,12.95000,13.00000,12.85000,12.85000,509000
09/02/2008,0000,12.85000,12.90000,12.65000,12.80000,1141000
09/03/2008,0000,12.75000,12.80000,12.30000,12.30000,1150000
09/04/2008,0000,12.35000,12.50000,11.45000,11.60000,2136000
09/05/2008,0000,11.00000,11.50000,10.90000,11.50000,935000
09/08/2008,0000,11.75000,12.10000,11.60000,11.85000,2058000
09/09/2008,0000,11.90000,11.90000,11.40000,11.45000,883000
09/10/2008,0000,11.20000,11.85000,11.20000,11.85000,461000
09/11/2008,0000,11.80000,11.80000,11.05000,11.05000,737000
09/12/2008,0000,11.10000,11.35000,11.05000,11.30000,812000
09/15/2008,0000,11.10000,11.10000,10.85000,10.85000,823000
09/16/2008,0000,10.30000,10.45000,10.10000,10.10000,1714000
09/17/2008,0000,10.30000,10.45000,9.95000,10.05000,878000
09/18/2008,0000,9.40000,10.05000,9.40000,9.51000,1829000
09/19/2008,0000,9.61000,10.10000,9.61000,10.00000,1087000
09/22/2008,0000,10.10000,10.30000,10.00000,10.25000,958000
09/23/2008,0000,10.10000,10.40000,9.81000,10.40000,373000
09/24/2008,0000,10.30000,10.50000,10.10000,10.30000,607000
09/25/2008,0000,10.20000,10.45000,10.15000,10.45000,423000
09/26/2008,0000,10.50000,10.50000,10.15000,10.15000,507000
09/30/2008,0000,9.45000,10.05000,9.45000,10.05000,957000
10/01/2008,0000,10.10000,10.35000,10.10000,10.35000,260000
10/02/2008,0000,10.35000,10.60000,10.35000,10.60000,607000
10/03/2008,0000,10.40000,10.70000,10.25000,10.65000,359000
10/06/2008,0000,10.40000,10.45000,10.20000,10.25000,413000
10/07/2008,0000,10.00000,10.30000,10.00000,10.20000,237000
10/08/2008,0000,10.20000,10.20000,9.89000,9.89000,480000
10/09/2008,0000,9.90000,10.15000,9.90000,10.00000,947000
10/13/2008,0000,9.65000,9.80000,9.65000,9.65000,1119000
10/14/2008,0000,10.25000,10.30000,9.80000,10.25000,713000
10/15/2008,0000,9.90000,10.25000,9.90000,10.25000,251000
10/16/2008,0000,9.90000,10.10000,9.90000,10.00000,454000
10/17/2008,0000,10.05000,10.05000,9.70000,10.00000,276000
10/20/2008,0000,9.73000,9.95000,9.65000,9.95000,325000
10/21/2008,0000,10.10000,10.10000,9.94000,9.95000,134000
10/22/2008,0000,9.94000,9.94000,9.62000,9.72000,292000
10/23/2008,0000,9.40000,9.50000,9.38000,9.43000,892000
10/24/2008,0000,9.10000,9.16000,9.10000,9.10000,765000
10/27/2008,0000,8.50000,8.80000,8.50000,8.80000,550000
10/28/2008,0000,8.50000,8.78000,8.30000,8.78000,1475000
10/29/2008,0000,9.39000,9.39000,8.81000,8.83000,464000
10/30/2008,0000,8.51000,9.39000,8.51000,9.32000,289000
10/31/2008,0000,9.01000,9.80000,9.01000,9.50000,571000
11/03/2008,0000,9.50000,9.80000,9.30000,9.80000,684000
11/04/2008,0000,9.70000,9.70000,9.35000,9.55000,560000
11/05/2008,0000,9.66000,9.90000,9.56000,9.61000,355000
11/06/2008,0000,9.48000,9.48000,8.95000,8.95000,433000
11/07/2008,0000,8.70000,9.20000,8.64000,9.20000,252000
11/10/2008,0000,9.20000,9.60000,9.02000,9.53000,510000
11/11/2008,0000,9.39000,9.67000,9.30000,9.30000,136000
11/12/2008,0000,9.05000,9.32000,9.05000,9.30000,258000
11/13/2008,0000,9.05000,9.15000,8.96000,9.00000,269000
11/14/2008,0000,9.15000,9.24000,9.11000,9.11000,83000
11/17/2008,0000,9.11000,9.70000,9.06000,9.70000,624000
11/18/2008,0000,9.65000,9.69000,9.31000,9.60000,561000
11/19/2008,0000,9.60000,9.69000,9.28000,9.30000,277000
11/20/2008,0000,9.27000,9.30000,9.01000,9.14000,396000
11/21/2008,0000,9.14000,9.37000,8.98000,9.37000,348000
11/24/2008,0000,9.43000,9.43000,9.10000,9.35000,185000
11/25/2008,0000,9.37000,9.42000,9.20000,9.33000,238000
11/26/2008,0000,9.33000,9.40000,9.20000,9.25000,250000
11/27/2008,0000,9.30000,9.50000,9.28000,9.49000,676000
11/28/2008,0000,9.53000,9.53000,9.30000,9.35000,183000
12/01/2008,0000,9.35000,9.50000,9.33000,9.45000,355000
12/02/2008,0000,9.18000,9.45000,9.18000,9.27000,616000
12/03/2008,0000,9.25000,9.66000,9.25000,9.40000,1058000
12/04/2008,0000,9.55000,9.64000,9.28000,9.28000,648000
12/05/2008,0000,9.28000,9.42000,9.28000,9.40000,255000
12/08/2008,0000,9.60000,9.90000,9.50000,9.76000,981000
12/09/2008,0000,9.90000,9.99000,9.63000,9.80000,585000
12/10/2008,0000,10.10000,10.45000,10.10000,10.45000,2223000
12/11/2008,0000,10.55000,10.55000,10.10000,10.30000,1259000
12/12/2008,0000,10.20000,10.20000,9.80000,9.84000,1377000
12/15/2008,0000,10.05000,10.15000,9.95000,9.96000,829000
12/16/2008,0000,10.00000,10.20000,10.00000,10.20000,548000
12/17/2008,0000,10.35000,10.35000,10.05000,10.10000,497000
12/18/2008,0000,10.15000,10.30000,10.05000,10.30000,561000
12/19/2008,0000,10.25000,10.25000,10.10000,10.20000,334000
12/22/2008,0000,10.25000,10.30000,10.00000,10.05000,522000
12/23/2008,0000,10.00000,10.00000,9.45000,9.53000,910000
12/24/2008,0000,9.35000,9.68000,9.35000,9.61000,202000
12/25/2008,0000,9.61000,9.80000,9.60000,9.65000,174000
12/26/2008,0000,9.67000,9.88000,9.65000,9.75000,194000
12/29/2008,0000,9.70000,9.70000,9.40000,9.51000,265000
12/30/2008,0000,9.65000,10.00000,9.64000,9.89000,1247000
12/31/2008,0000,9.95000,9.95000,9.80000,9.87000,237000
01/05/2009,0000,10.00000,10.05000,9.88000,9.90000,283000
01/06/2009,0000,9.90000,9.99000,9.81000,9.87000,369000
01/07/2009,0000,9.80000,10.05000,9.80000,10.00000,402000
01/08/2009,0000,9.94000,9.94000,9.81000,9.85000,191000
01/09/2009,0000,9.85000,9.99000,9.80000,9.85000,215000
01/12/2009,0000,9.95000,10.00000,9.80000,9.99000,332000
01/13/2009,0000,9.91000,9.98000,9.80000,9.88000,266000
01/14/2009,0000,9.88000,9.98000,9.88000,9.90000,358000
01/15/2009,0000,9.81000,9.86000,9.65000,9.79000,203000
01/16/2009,0000,10.05000,10.05000,9.84000,9.90000,236000
01/19/2009,0000,9.95000,10.00000,9.83000,9.83000,155000
01/20/2009,0000,9.75000,9.80000,9.50000,9.50000,408000
01/21/2009,0000,9.35000,9.40000,9.25000,9.30000,712000
02/02/2009,0000,9.30000,9.50000,9.21000,9.36000,474000
02/03/2009,0000,9.36000,9.79000,9.36000,9.56000,236000
02/04/2009,0000,9.60000,9.60000,9.52000,9.53000,361000
02/05/2009,0000,9.50000,9.50000,9.32000,9.42000,160000
02/06/2009,0000,9.44000,9.55000,9.35000,9.41000,368000
02/09/2009,0000,9.45000,9.56000,9.42000,9.42000,313000
02/10/2009,0000,9.42000,9.45000,9.40000,9.41000,191000
02/11/2009,0000,9.41000,9.41000,9.31000,9.36000,254000
02/12/2009,0000,9.36000,9.43000,9.33000,9.33000,227000
02/13/2009,0000,9.34000,9.44000,9.34000,9.40000,251000
02/16/2009,0000,9.40000,9.42000,9.33000,9.33000,237000
02/17/2009,0000,9.35000,9.36000,9.31000,9.32000,81000
02/18/2009,0000,9.30000,9.40000,9.20000,9.32000,271000
02/19/2009,0000,9.27000,9.32000,9.21000,9.32000,192000
02/20/2009,0000,9.27000,9.30000,9.20000,9.21000,332000
02/23/2009,0000,9.23000,9.30000,9.22000,9.22000,297000
02/24/2009,0000,9.22000,9.22000,9.10000,9.17000,371000
02/25/2009,0000,9.18000,9.24000,9.18000,9.23000,243000
02/26/2009,0000,9.20000,9.28000,9.10000,9.25000,528000
02/27/2009,0000,9.25000,9.26000,9.20000,9.25000,307000
03/02/2009,0000,9.20000,9.21000,9.11000,9.17000,221000
03/03/2009,0000,9.14000,9.17000,9.10000,9.11000,296000
03/04/2009,0000,9.08000,9.20000,9.08000,9.19000,529000
03/05/2009,0000,9.21000,9.30000,9.21000,9.25000,744000
03/06/2009,0000,9.25000,9.25000,9.14000,9.22000,593000
03/09/2009,0000,9.22000,9.24000,9.18000,9.22000,159000
03/10/2009,0000,9.25000,9.25000,9.17000,9.24000,604000
03/11/2009,0000,9.25000,9.40000,9.20000,9.36000,1692000
03/12/2009,0000,9.38000,9.39000,9.25000,9.33000,587000
03/13/2009,0000,9.37000,9.50000,9.37000,9.50000,2356000
03/16/2009,0000,9.55000,9.83000,9.54000,9.83000,3177000
03/17/2009,0000,9.83000,10.50000,9.71000,10.50000,9118000
03/18/2009,0000,10.65000,11.20000,10.60000,10.80000,8880000
03/19/2009,0000,10.95000,11.20000,10.80000,10.90000,4384000
03/20/2009,0000,11.00000,11.60000,11.00000,11.40000,7504000
03/23/2009,0000,11.70000,11.75000,11.05000,11.45000,11906000
03/24/2009,0000,11.45000,12.05000,11.40000,11.70000,11307000
03/25/2009,0000,11.70000,12.00000,11.50000,11.90000,6684000
03/26/2009,0000,11.90000,12.10000,11.60000,11.65000,6616000
03/27/2009,0000,11.70000,11.80000,11.45000,11.55000,5381000
03/30/2009,0000,11.50000,11.75000,11.15000,11.20000,4074000
03/31/2009,0000,11.40000,11.50000,11.20000,11.40000,2370000
04/01/2009,0000,11.40000,12.15000,11.40000,12.15000,7158000
04/02/2009,0000,12.30000,12.50000,12.05000,12.15000,7601000
04/03/2009,0000,12.30000,12.90000,12.20000,12.90000,11650000
04/06/2009,0000,12.90000,13.20000,12.60000,12.90000,11735000
04/07/2009,0000,12.80000,13.20000,12.75000,12.75000,5615000
04/08/2009,0000,12.70000,12.90000,12.20000,12.20000,4641000
04/09/2009,0000,12.30000,13.00000,12.30000,12.75000,4182000
04/10/2009,0000,13.00000,13.05000,12.60000,12.80000,2876000
04/13/2009,0000,12.90000,13.60000,12.80000,13.55000,6581000
04/14/2009,0000,13.40000,13.60000,13.20000,13.40000,4298000
04/15/2009,0000,13.30000,13.30000,12.95000,13.00000,3423000
04/16/2009,0000,13.20000,13.55000,13.10000,13.50000,6172000
04/17/2009,0000,13.70000,13.75000,12.60000,12.60000,5706000
04/20/2009,0000,12.45000,12.65000,12.20000,12.50000,1836000
04/21/2009,0000,12.20000,13.15000,12.20000,13.05000,3985000
04/22/2009,0000,13.10000,13.45000,13.00000,13.05000,4535000
04/23/2009,0000,13.10000,13.15000,12.65000,12.70000,2592000
04/24/2009,0000,12.95000,13.05000,12.70000,12.75000,1935000
04/27/2009,0000,12.95000,13.10000,12.35000,12.35000,3332000
04/28/2009,0000,12.35000,12.60000,12.15000,12.25000,3012000
04/29/2009,0000,12.35000,12.70000,12.15000,12.40000,2152000
04/30/2009,0000,13.00000,13.25000,12.80000,13.25000,4490000
05/04/2009,0000,13.45000,14.15000,13.25000,14.15000,11828000
05/05/2009,0000,14.20000,14.65000,13.45000,13.80000,8786000
05/06/2009,0000,13.80000,14.50000,13.80000,14.40000,6155000
05/07/2009,0000,14.50000,14.95000,14.05000,14.05000,9254000
05/08/2009,0000,13.80000,14.05000,13.60000,13.70000,5128000
05/11/2009,0000,13.80000,14.65000,13.80000,14.65000,7847000
05/12/2009,0000,14.90000,15.10000,13.95000,13.95000,12386000
05/13/2009,0000,14.00000,14.90000,13.95000,14.90000,14584000
05/14/2009,0000,14.65000,14.75000,14.35000,14.65000,7405000
05/15/2009,0000,14.65000,15.10000,14.65000,15.10000,10157000
05/18/2009,0000,16.15000,16.15000,15.80000,16.15000,16171000
05/19/2009,0000,17.25000,17.25000,16.75000,16.80000,22566000
05/20/2009,0000,17.00000,17.00000,16.15000,16.55000,11425000
05/21/2009,0000,16.25000,17.30000,16.25000,17.20000,11074000
05/22/2009,0000,17.00000,17.90000,16.70000,17.50000,16157000
05/25/2009,0000,18.10000,18.55000,17.80000,17.90000,17665000
05/26/2009,0000,17.70000,18.00000,16.80000,16.80000,10603000
05/27/2009,0000,17.00000,17.30000,17.00000,17.15000,6176000
06/01/2009,0000,17.40000,18.15000,17.25000,17.55000,12445000
06/02/2009,0000,17.95000,18.50000,17.40000,17.75000,16828000
06/03/2009,0000,17.75000,17.75000,16.80000,16.85000,6767000
06/04/2009,0000,16.60000,17.10000,16.25000,16.70000,4814000
06/05/2009,0000,16.80000,17.30000,16.65000,16.85000,5161000
06/08/2009,0000,17.40000,17.40000,16.30000,16.45000,7015000
06/09/2009,0000,16.40000,16.40000,15.45000,15.45000,4521000
06/10/2009,0000,15.50000,15.80000,15.20000,15.60000,2650000
06/11/2009,0000,15.70000,15.90000,15.40000,15.80000,1402000
06/12/2009,0000,15.80000,16.40000,15.65000,16.05000,2915000
06/15/2009,0000,15.80000,15.80000,15.05000,15.15000,3339000
06/16/2009,0000,15.00000,15.45000,14.70000,15.25000,2348000
06/17/2009,0000,15.60000,16.15000,15.40000,15.45000,2677000
06/18/2009,0000,15.60000,15.65000,15.10000,15.10000,1050000
06/19/2009,0000,15.40000,15.60000,15.10000,15.55000,1388000
06/22/2009,0000,15.60000,15.65000,15.20000,15.40000,1719000
06/23/2009,0000,15.20000,15.50000,15.15000,15.30000,1951000
06/24/2009,0000,15.35000,15.90000,15.30000,15.60000,2486000
06/25/2009,0000,15.70000,15.95000,15.60000,15.75000,3008000
06/26/2009,0000,16.00000,16.70000,15.90000,16.20000,7624000
06/29/2009,0000,16.50000,16.75000,15.95000,16.40000,3955000
06/30/2009,0000,16.60000,16.80000,16.20000,16.30000,2766000
07/01/2009,0000,16.30000,16.45000,16.10000,16.40000,1732000
07/02/2009,0000,16.40000,16.95000,16.40000,16.80000,4225000
07/03/2009,0000,16.70000,17.00000,16.50000,17.00000,3139000
07/06/2009,0000,17.10000,17.45000,16.80000,17.30000,6951000
07/07/2009,0000,17.50000,17.50000,16.85000,17.05000,4056000
07/08/2009,0000,16.90000,17.10000,16.60000,16.80000,2148000
07/09/2009,0000,16.90000,17.00000,16.70000,16.70000,2130000
07/10/2009,0000,16.80000,16.90000,16.65000,16.75000,1604000
07/13/2009,0000,16.75000,16.75000,16.15000,16.20000,2619000
07/14/2009,0000,16.55000,16.70000,16.50000,16.55000,2277000
07/15/2009,0000,16.45000,16.65000,16.40000,16.55000,2148000
07/16/2009,0000,16.70000,16.75000,16.45000,16.45000,1568000
07/17/2009,0000,16.55000,16.65000,16.45000,16.55000,1334000
07/20/2009,0000,16.75000,17.20000,16.60000,17.10000,3871000
07/21/2009,0000,17.25000,17.30000,16.85000,16.85000,1728000
07/22/2009,0000,16.95000,17.00000,16.70000,16.85000,1555000
07/23/2009,0000,16.85000,17.00000,16.75000,16.80000,1653000
07/24/2009,0000,16.90000,16.90000,16.70000,16.75000,1575000
07/27/2009,0000,16.80000,16.80000,16.60000,16.70000,1031000
07/28/2009,0000,16.70000,16.95000,16.70000,16.85000,1521000
07/29/2009,0000,16.90000,17.20000,16.70000,16.90000,5159000
07/30/2009,0000,16.90000,16.95000,16.70000,16.75000,2209000
07/31/2009,0000,16.90000,17.10000,16.70000,16.85000,2760000
08/03/2009,0000,16.90000,17.20000,16.85000,17.15000,4304000
08/04/2009,0000,17.35000,17.70000,17.00000,17.10000,5944000
08/05/2009,0000,17.25000,17.30000,16.60000,16.65000,2717000
08/06/2009,0000,16.70000,16.95000,16.55000,16.85000,1982000
08/10/2009,0000,16.80000,16.95000,16.70000,16.95000,1241000
08/11/2009,0000,16.85000,17.00000,16.60000,17.00000,1167000
08/12/2009,0000,16.85000,17.05000,16.85000,17.00000,998000
08/13/2009,0000,17.00000,17.15000,17.00000,17.05000,1337000
08/14/2009,0000,17.05000,17.40000,17.05000,17.15000,3128000
08/17/2009,0000,17.15000,17.15000,16.90000,16.90000,1219000
08/18/2009,0000,16.80000,16.80000,16.55000,16.60000,1703000
08/19/2009,0000,16.65000,16.80000,16.65000,16.65000,899000
08/20/2009,0000,16.65000,16.75000,16.50000,16.65000,827000
08/21/2009,0000,16.75000,16.90000,16.40000,16.40000,1678000
08/24/2009,0000,16.45000,16.65000,16.35000,16.60000,1064000
08/25/2009,0000,16.60000,16.75000,16.55000,16.60000,651000
08/26/2009,0000,16.60000,16.60000,16.35000,16.40000,1672000
08/27/2009,0000,16.35000,16.45000,16.30000,16.35000,836000
08/28/2009,0000,16.35000,16.50000,16.30000,16.40000,390000
08/31/2009,0000,16.45000,16.95000,16.45000,16.80000,852000
09/01/2009,0000,16.85000,16.90000,16.70000,16.85000,800000
09/02/2009,0000,16.85000,16.95000,16.80000,16.85000,590000
09/03/2009,0000,16.85000,16.95000,16.80000,16.85000,1246000
09/04/2009,0000,16.85000,17.20000,16.85000,16.95000,3531000
09/07/2009,0000,17.05000,17.05000,16.70000,16.75000,1673000
09/08/2009,0000,16.95000,17.10000,16.75000,16.90000,6241000
09/09/2009,0000,17.10000,17.25000,16.90000,16.90000,4233000
09/10/2009,0000,17.10000,17.20000,16.70000,16.85000,3254000
09/11/2009,0000,16.85000,17.00000,16.85000,16.95000,979000
09/14/2009,0000,17.05000,17.20000,16.95000,17.00000,2135000
09/15/2009,0000,17.00000,17.15000,16.95000,17.05000,2326000
09/16/2009,0000,17.15000,17.15000,16.90000,17.00000,2081000
09/17/2009,0000,17.15000,17.80000,17.00000,17.70000,10746000
09/18/2009,0000,17.80000,17.85000,17.40000,17.50000,3108000
09/21/2009,0000,17.50000,17.70000,17.25000,17.40000,5574000
09/22/2009,0000,17.50000,17.50000,17.15000,17.15000,1741000
09/23/2009,0000,17.20000,17.30000,16.90000,16.90000,1959000
09/24/2009,0000,16.90000,16.95000,16.70000,16.80000,1363000
09/25/2009,0000,16.80000,16.95000,16.75000,16.95000,660000
09/28/2009,0000,16.80000,16.90000,16.75000,16.75000,982000
09/29/2009,0000,16.80000,16.95000,16.80000,16.85000,631000
09/30/2009,0000,16.90000,17.25000,16.90000,17.10000,1750000
10/01/2009,0000,17.25000,17.25000,16.95000,17.00000,1433000
10/02/2009,0000,16.95000,17.00000,16.85000,16.85000,1026000
10/05/2009,0000,16.85000,17.00000,16.80000,16.90000,619000
10/06/2009,0000,16.90000,17.05000,16.90000,16.95000,1083000
10/07/2009,0000,17.10000,17.30000,17.00000,17.25000,2164000
10/08/2009,0000,17.35000,17.35000,17.00000,17.00000,1814000
10/09/2009,0000,17.10000,17.45000,17.10000,17.35000,2031000
10/12/2009,0000,17.50000,17.95000,17.35000,17.80000,5171000
10/13/2009,0000,17.75000,18.30000,17.40000,18.00000,5908000
10/14/2009,0000,18.10000,18.40000,17.95000,18.05000,4008000
10/15/2009,0000,18.15000,18.20000,17.50000,17.55000,3214000
10/16/2009,0000,17.55000,17.75000,17.45000,17.65000,1040000
10/19/2009,0000,17.65000,17.90000,17.50000,17.70000,992000
10/20/2009,0000,17.75000,17.85000,17.60000,17.70000,1224000
10/21/2009,0000,17.70000,17.70000,17.50000,17.50000,1092000
10/22/2009,0000,17.50000,17.90000,17.35000,17.40000,2541000
10/23/2009,0000,17.40000,17.75000,17.40000,17.60000,1791000
10/26/2009,0000,17.60000,17.90000,17.60000,17.65000,2139000
10/27/2009,0000,17.55000,17.75000,17.55000,17.60000,865000
10/28/2009,0000,17.55000,17.70000,17.50000,17.50000,886000
10/29/2009,0000,17.40000,17.50000,16.90000,17.05000,2895000
10/30/2009,0000,17.05000,17.25000,17.05000,17.20000,863000
11/02/2009,0000,17.00000,17.20000,16.90000,17.20000,918000
11/03/2009,0000,17.20000,17.30000,17.15000,17.30000,626000
11/04/2009,0000,17.30000,17.50000,17.25000,17.50000,999000
11/05/2009,0000,17.50000,17.50000,17.30000,17.35000,645000
11/06/2009,0000,17.50000,17.55000,17.40000,17.50000,860000
11/09/2009,0000,17.50000,17.65000,17.50000,17.65000,1135000
11/10/2009,0000,17.75000,17.75000,17.55000,17.65000,963000
11/11/2009,0000,17.60000,17.80000,17.60000,17.75000,914000
11/12/2009,0000,18.00000,18.95000,18.00000,18.65000,11481000
11/13/2009,0000,18.60000,18.75000,18.25000,18.65000,5014000
11/16/2009,0000,18.75000,18.80000,18.20000,18.30000,6491000
11/17/2009,0000,18.35000,19.55000,18.35000,19.10000,14425000
11/18/2009,0000,19.15000,19.25000,18.80000,19.00000,3305000
11/19/2009,0000,19.20000,19.25000,18.80000,18.80000,1821000
11/20/2009,0000,18.80000,19.20000,18.70000,18.80000,1832000
11/23/2009,0000,18.80000,19.00000,18.55000,18.60000,1575000
11/24/2009,0000,18.65000,19.45000,18.65000,19.30000,8860000
11/25/2009,0000,19.40000,19.45000,19.00000,19.10000,3353000
11/26/2009,0000,19.30000,19.30000,18.85000,18.85000,1888000
11/27/2009,0000,18.60000,18.60000,18.20000,18.20000,3551000
11/30/2009,0000,18.55000,18.80000,18.25000,18.80000,1187000
12/01/2009,0000,18.60000,18.85000,18.50000,18.55000,1184000
12/02/2009,0000,18.60000,18.75000,18.50000,18.60000,2162000
12/03/2009,0000,18.75000,18.75000,18.35000,18.35000,1219000
12/04/2009,0000,18.35000,18.45000,18.20000,18.20000,1064000
12/07/2009,0000,18.30000,18.55000,18.25000,18.40000,1147000
12/08/2009,0000,18.40000,18.80000,18.40000,18.50000,1195000
12/09/2009,0000,18.50000,18.85000,18.50000,18.60000,1405000
12/11/2009,0000,18.50000,18.75000,18.40000,18.60000,811000
12/14/2009,0000,18.70000,19.00000,18.60000,18.80000,1143000
12/15/2009,0000,18.95000,18.95000,18.50000,18.75000,1281000
12/16/2009,0000,18.75000,18.80000,18.55000,18.60000,989000
12/17/2009,0000,18.60000,18.75000,18.55000,18.60000,1070000
12/18/2009,0000,18.60000,18.70000,18.30000,18.65000,1629000
12/21/2009,0000,18.65000,18.70000,18.40000,18.60000,1610000
12/22/2009,0000,18.65000,18.75000,18.60000,18.75000,722000
12/23/2009,0000,18.75000,18.85000,18.65000,18.75000,1133000
12/25/2009,0000,18.70000,18.90000,18.65000,18.75000,653000
12/25/2009,0000,18.70000,18.90000,18.65000,18.75000,653000
12/28/2009,0000,18.75000,19.05000,18.35000,18.60000,3708000
12/29/2009,1230,18.60000,18.80000,18.50000,18.70000,1261000
