DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.50000,14.75000,14.35000,14.35000,3718000
04/03/2007,0000,14.45000,14.60000,14.40000,14.60000,2260000
04/04/2007,0000,14.65000,14.75000,14.45000,14.45000,2967000
04/09/2007,0000,14.40000,15.45000,14.40000,15.25000,10383000
04/10/2007,0000,15.10000,15.30000,14.85000,15.25000,6077000
04/11/2007,0000,15.25000,15.35000,15.00000,15.00000,3967000
04/12/2007,0000,15.00000,15.15000,14.80000,15.15000,1793000
04/13/2007,0000,15.20000,15.80000,15.05000,15.15000,11823000
04/16/2007,0000,15.50000,16.00000,15.35000,15.95000,13721000
04/17/2007,0000,16.10000,16.10000,15.25000,15.30000,7957000
04/18/2007,0000,15.35000,15.50000,15.10000,15.20000,3829000
04/19/2007,0000,15.20000,15.40000,14.50000,14.60000,6373000
04/20/2007,0000,14.65000,14.90000,14.65000,14.75000,2874000
04/23/2007,0000,14.85000,15.50000,14.80000,15.50000,8263000
04/24/2007,0000,15.70000,15.95000,15.30000,15.80000,13582000
04/25/2007,0000,15.95000,16.10000,15.50000,15.50000,9220000
04/26/2007,0000,15.70000,16.00000,15.50000,15.70000,6913000
04/27/2007,0000,15.90000,16.20000,15.70000,15.70000,10635000
04/30/2007,0000,15.90000,16.00000,15.20000,15.20000,5453000
05/02/2007,0000,15.40000,15.50000,15.20000,15.40000,3293000
05/03/2007,0000,15.60000,15.60000,14.70000,15.05000,4848000
05/04/2007,0000,15.20000,15.50000,15.20000,15.35000,4898000
05/07/2007,0000,15.60000,15.60000,15.00000,15.25000,3480000
05/08/2007,0000,15.25000,15.35000,15.00000,15.10000,2305000
05/09/2007,0000,15.15000,15.20000,14.80000,14.90000,3760000
05/10/2007,0000,15.00000,15.05000,14.80000,14.90000,2271000
05/11/2007,0000,14.80000,15.00000,14.70000,14.75000,2421000
05/14/2007,0000,14.75000,14.90000,14.65000,14.75000,4328000
05/15/2007,0000,14.80000,15.65000,14.80000,15.40000,12054000
05/16/2007,0000,15.40000,15.40000,15.15000,15.15000,3081000
05/17/2007,0000,15.35000,15.45000,15.05000,15.10000,3880000
05/18/2007,0000,15.25000,15.35000,15.05000,15.10000,2382000
05/21/2007,0000,15.20000,15.30000,15.05000,15.25000,1822000
05/22/2007,0000,15.35000,15.50000,15.25000,15.40000,3817000
05/23/2007,0000,15.50000,15.60000,15.40000,15.50000,3074000
05/24/2007,0000,15.50000,15.80000,15.35000,15.40000,5407000
05/25/2007,0000,15.45000,15.55000,15.40000,15.50000,2251000
05/28/2007,0000,15.60000,15.70000,15.20000,15.20000,1621000
05/29/2007,0000,15.40000,15.60000,15.35000,15.50000,3376000
05/30/2007,0000,15.60000,15.65000,15.35000,15.35000,2513000
05/31/2007,0000,15.50000,15.60000,15.35000,15.50000,1499000
06/01/2007,0000,15.50000,15.55000,15.20000,15.25000,2328000
06/04/2007,0000,15.25000,15.40000,15.15000,15.15000,2051000
06/05/2007,0000,15.15000,15.25000,14.80000,14.80000,2866000
06/06/2007,0000,14.80000,15.15000,14.75000,15.10000,3406000
06/07/2007,0000,15.00000,15.20000,14.60000,14.85000,5779000
06/08/2007,0000,14.65000,14.85000,14.45000,14.60000,4303000
06/11/2007,0000,14.65000,14.85000,14.55000,14.60000,2692000
06/12/2007,0000,14.60000,14.75000,14.55000,14.60000,2338000
06/13/2007,0000,14.75000,14.95000,14.60000,14.90000,3677000
06/14/2007,0000,14.95000,14.95000,14.60000,14.65000,3342000
06/15/2007,0000,14.65000,14.80000,14.45000,14.60000,3837000
06/20/2007,0000,14.60000,14.90000,14.60000,14.65000,4581000
06/21/2007,0000,14.85000,14.90000,14.70000,14.75000,3890000
06/22/2007,0000,14.80000,15.50000,14.80000,15.30000,42494000
06/25/2007,0000,15.30000,15.45000,15.10000,15.15000,16831000
06/26/2007,0000,15.30000,15.55000,15.00000,15.30000,15706000
06/27/2007,0000,15.50000,16.00000,15.35000,15.80000,25738000
06/28/2007,0000,16.00000,16.10000,15.50000,15.50000,14633000
06/29/2007,0000,15.35000,15.95000,15.35000,15.90000,21321000
07/02/2007,0000,16.20000,16.20000,15.85000,16.00000,12257000
07/03/2007,0000,16.10000,16.10000,15.85000,15.90000,13235000
07/04/2007,0000,16.10000,17.00000,16.10000,17.00000,39569000
07/05/2007,0000,17.00000,17.00000,16.40000,16.50000,35666000
07/06/2007,0000,16.60000,16.75000,16.20000,16.20000,16135000
07/09/2007,0000,16.50000,16.70000,16.35000,16.35000,11160000
07/10/2007,0000,16.40000,17.20000,16.30000,16.70000,15925000
07/11/2007,0000,16.75000,17.20000,16.60000,16.90000,15431000
07/12/2007,0000,17.15000,17.15000,16.70000,16.75000,9888000
07/13/2007,0000,16.90000,17.10000,16.40000,16.40000,13887000
07/16/2007,0000,16.65000,17.05000,16.30000,16.40000,15461000
07/17/2007,0000,16.50000,16.60000,16.20000,16.45000,12432000
07/18/2007,0000,17.00000,17.60000,17.00000,17.60000,29211000
07/19/2007,0000,18.60000,18.80000,17.70000,17.70000,45558000
07/20/2007,0000,18.00000,18.90000,16.90000,18.90000,44048000
07/23/2007,0000,18.90000,19.40000,18.30000,18.40000,21599000
07/24/2007,0000,18.50000,18.95000,18.00000,18.10000,18899000
07/25/2007,0000,18.20000,18.25000,17.80000,17.80000,10714000
07/26/2007,0000,17.80000,18.40000,17.00000,17.00000,14222000
07/27/2007,0000,16.50000,16.80000,16.10000,16.10000,10482000
07/30/2007,0000,15.75000,16.10000,15.65000,15.85000,6721000
07/31/2007,0000,16.15000,16.35000,16.00000,16.25000,7066000
08/01/2007,0000,16.05000,16.70000,15.85000,16.10000,7163000
08/02/2007,0000,16.50000,16.50000,15.20000,15.30000,5558000
08/03/2007,0000,16.30000,16.35000,16.10000,16.35000,6736000
08/06/2007,0000,16.50000,16.75000,16.25000,16.40000,14210000
08/07/2007,0000,16.80000,17.40000,16.45000,17.00000,17372000
08/08/2007,0000,17.00000,17.20000,16.65000,16.95000,15938000
08/09/2007,0000,17.20000,17.20000,16.65000,16.80000,14357000
08/10/2007,0000,16.30000,16.95000,16.00000,16.70000,11143000
08/13/2007,0000,17.00000,17.85000,17.00000,17.45000,33228000
08/14/2007,0000,17.30000,17.70000,16.90000,17.25000,15851000
08/15/2007,0000,17.25000,18.20000,16.90000,17.35000,20987000
08/16/2007,0000,17.30000,17.50000,16.15000,16.15000,12306000
08/17/2007,0000,16.15000,16.40000,15.05000,15.05000,15233000
08/20/2007,0000,16.00000,16.10000,15.40000,16.10000,13505000
08/21/2007,0000,16.15000,16.35000,15.60000,16.00000,8322000
08/22/2007,0000,16.00000,16.40000,15.90000,16.00000,7091000
08/23/2007,0000,16.30000,16.75000,16.20000,16.35000,5642000
08/24/2007,0000,16.35000,16.55000,16.00000,16.00000,5077000
08/27/2007,0000,16.15000,16.40000,15.85000,15.85000,4689000
08/28/2007,0000,15.85000,16.10000,15.80000,15.85000,2278000
08/29/2007,0000,15.50000,16.00000,15.50000,16.00000,2721000
08/30/2007,0000,16.30000,16.80000,16.00000,16.50000,13794000
08/31/2007,0000,16.55000,16.95000,16.40000,16.65000,8075000
09/03/2007,0000,16.70000,17.40000,16.60000,17.15000,15242000
09/04/2007,0000,17.20000,17.35000,16.35000,16.55000,6581000
09/05/2007,0000,16.70000,16.70000,16.25000,16.25000,4649000
09/06/2007,0000,16.00000,16.50000,16.00000,16.25000,2667000
09/07/2007,0000,16.35000,16.50000,16.15000,16.20000,2778000
09/10/2007,0000,16.00000,16.50000,15.95000,16.40000,2765000
09/11/2007,0000,16.50000,17.10000,16.40000,16.70000,6723000
09/12/2007,0000,17.00000,17.10000,16.45000,16.50000,5965000
09/13/2007,0000,16.90000,17.40000,16.75000,17.00000,16006000
09/14/2007,0000,17.40000,17.70000,17.05000,17.10000,14389000
09/17/2007,0000,17.30000,17.85000,17.20000,17.70000,25310000
09/19/2007,0000,18.10000,18.10000,17.30000,17.50000,14183000
09/20/2007,0000,17.60000,17.90000,17.25000,17.25000,9462000
09/21/2007,0000,17.30000,17.50000,17.10000,17.40000,5710000
09/26/2007,0000,17.65000,18.60000,17.65000,18.60000,26026000
09/27/2007,0000,18.90000,19.20000,18.30000,18.50000,26168000
09/28/2007,0000,18.75000,18.75000,18.15000,18.20000,7799000
10/01/2007,0000,18.85000,19.50000,18.35000,18.75000,15985000
10/02/2007,0000,19.10000,19.40000,18.60000,18.70000,11145000
10/03/2007,0000,18.95000,19.10000,18.65000,19.10000,9448000
10/04/2007,0000,19.10000,19.15000,18.20000,18.45000,9808000
10/05/2007,0000,18.45000,18.60000,18.20000,18.40000,5352000
10/08/2007,0000,18.60000,18.60000,17.90000,17.90000,6602000
10/09/2007,0000,17.90000,18.00000,16.95000,17.00000,12683000
10/11/2007,0000,17.15000,17.25000,16.70000,17.25000,9518000
10/12/2007,0000,17.35000,17.65000,17.25000,17.30000,8662000
10/15/2007,0000,17.50000,17.55000,17.05000,17.20000,4255000
10/16/2007,0000,17.25000,17.40000,16.95000,17.40000,5702000
10/17/2007,0000,17.40000,17.45000,16.80000,16.95000,7013000
10/18/2007,0000,16.95000,17.15000,16.30000,16.50000,10953000
10/19/2007,0000,16.60000,16.70000,16.40000,16.65000,5059000
10/22/2007,0000,16.20000,16.35000,16.00000,16.05000,5875000
10/23/2007,0000,16.20000,16.55000,16.20000,16.30000,3927000
10/24/2007,0000,16.50000,16.75000,16.40000,16.60000,5545000
10/25/2007,0000,16.75000,16.80000,16.30000,16.40000,3999000
10/26/2007,0000,16.70000,16.80000,16.50000,16.55000,2443000
10/29/2007,0000,16.60000,16.75000,16.60000,16.70000,3263000
10/30/2007,0000,16.70000,16.70000,16.45000,16.65000,2798000
10/31/2007,0000,16.75000,16.75000,16.20000,16.25000,3742000
11/01/2007,0000,16.35000,16.50000,16.00000,16.10000,4755000
11/02/2007,0000,15.90000,16.05000,15.60000,15.70000,4601000
11/05/2007,0000,15.80000,15.95000,15.30000,15.45000,4410000
11/06/2007,0000,15.45000,15.75000,15.35000,15.60000,5304000
11/07/2007,0000,15.60000,15.75000,15.30000,15.30000,3310000
11/08/2007,0000,15.00000,15.00000,14.25000,14.25000,7844000
11/09/2007,0000,14.50000,14.55000,13.30000,13.60000,13872000
11/12/2007,0000,13.00000,13.05000,12.65000,12.70000,14606000
11/13/2007,0000,12.60000,13.15000,12.60000,13.15000,7113000
11/14/2007,0000,13.40000,13.90000,13.40000,13.80000,5268000
11/15/2007,0000,13.80000,14.00000,13.60000,13.90000,3337000
11/16/2007,0000,13.65000,13.75000,13.50000,13.75000,2546000
11/19/2007,0000,13.85000,14.25000,13.85000,14.10000,4434000
11/20/2007,0000,14.00000,14.00000,13.35000,13.75000,6952000
11/21/2007,0000,13.90000,14.25000,13.85000,13.85000,5525000
11/22/2007,0000,13.85000,14.05000,13.80000,13.90000,2546000
11/23/2007,0000,14.00000,14.10000,13.50000,13.50000,2144000
11/26/2007,0000,13.65000,13.85000,13.60000,13.70000,1329000
11/27/2007,0000,13.45000,13.45000,12.85000,13.45000,2478000
11/28/2007,0000,13.45000,13.65000,13.10000,13.10000,3474000
11/29/2007,0000,13.30000,13.75000,13.30000,13.70000,3281000
11/30/2007,0000,13.80000,14.10000,13.60000,14.10000,6902000
12/03/2007,0000,14.05000,14.40000,14.00000,14.10000,9151000
12/04/2007,0000,14.05000,14.35000,14.05000,14.20000,5335000
12/05/2007,0000,14.20000,14.35000,13.90000,14.15000,5872000
12/06/2007,0000,14.15000,14.55000,14.15000,14.20000,15282000
12/07/2007,0000,14.35000,14.55000,14.30000,14.40000,5769000
12/10/2007,0000,14.50000,14.50000,14.00000,14.00000,2299000
12/11/2007,0000,14.20000,14.35000,14.05000,14.05000,3875000
12/12/2007,0000,13.90000,14.05000,13.70000,13.95000,3370000
12/13/2007,0000,13.95000,14.20000,13.40000,13.40000,2759000
12/14/2007,0000,13.50000,13.65000,12.80000,13.30000,5126000
12/17/2007,0000,13.20000,13.40000,12.40000,12.40000,4892000
12/18/2007,0000,12.00000,12.30000,11.70000,11.80000,6989000
12/19/2007,0000,11.90000,12.25000,11.90000,12.20000,3390000
12/20/2007,0000,12.30000,12.35000,11.60000,11.65000,3174000
12/21/2007,0000,11.70000,11.80000,11.35000,11.45000,2725000
12/24/2007,0000,11.75000,11.95000,11.60000,11.90000,1599000
12/25/2007,0000,12.00000,12.20000,11.90000,12.15000,1925000
12/26/2007,0000,12.15000,12.15000,11.60000,11.75000,5064000
12/27/2007,0000,11.80000,12.10000,11.80000,11.90000,3297000
12/28/2007,0000,12.00000,12.45000,11.90000,12.45000,5135000
12/31/2007,0000,12.60000,12.90000,12.60000,12.90000,4353000
01/02/2008,0000,12.90000,13.30000,12.70000,12.85000,4573000
01/03/2008,0000,12.40000,12.80000,12.30000,12.75000,4035000
01/04/2008,0000,12.65000,13.10000,12.45000,13.10000,5466000
01/07/2008,0000,12.70000,13.05000,12.60000,12.60000,4485000
01/08/2008,0000,12.60000,13.10000,12.60000,12.85000,4776000
01/09/2008,0000,12.65000,13.20000,12.65000,13.15000,6665000
01/10/2008,0000,13.30000,13.60000,13.20000,13.55000,6927000
01/11/2008,0000,13.55000,13.70000,13.15000,13.45000,6016000
01/14/2008,0000,14.00000,14.35000,14.00000,14.35000,8955000
01/15/2008,0000,15.35000,15.35000,15.35000,15.35000,7883000
01/16/2008,0000,15.90000,16.40000,15.60000,15.70000,40253000
01/17/2008,0000,15.95000,15.95000,14.70000,15.05000,12935000
01/18/2008,0000,14.70000,16.10000,14.40000,16.10000,21556000
01/21/2008,0000,16.40000,17.20000,16.40000,16.80000,33399000
01/22/2008,0000,15.65000,16.20000,15.65000,15.65000,12899000
01/23/2008,0000,16.00000,16.10000,14.60000,14.90000,15174000
01/24/2008,0000,15.40000,15.90000,15.15000,15.80000,16654000
01/25/2008,0000,16.00000,16.30000,15.60000,15.70000,14080000
01/28/2008,0000,15.80000,16.50000,15.00000,15.00000,9557000
01/29/2008,0000,15.40000,15.60000,14.40000,15.60000,10864000
01/30/2008,0000,15.60000,15.70000,14.60000,14.95000,9560000
01/31/2008,0000,15.20000,15.60000,14.95000,15.60000,12119000
02/01/2008,0000,15.75000,16.55000,15.70000,16.40000,18488000
02/12/2008,0000,16.15000,17.15000,16.15000,16.90000,14451000
02/13/2008,0000,17.00000,17.10000,16.00000,16.00000,9390000
02/14/2008,0000,16.40000,16.40000,15.70000,16.15000,11094000
02/15/2008,0000,16.00000,16.30000,15.80000,15.85000,6219000
02/18/2008,0000,15.90000,16.10000,15.85000,15.90000,6013000
02/19/2008,0000,16.10000,16.70000,16.05000,16.30000,15186000
02/20/2008,0000,16.35000,16.40000,15.80000,15.95000,5070000
02/21/2008,0000,16.15000,17.05000,16.10000,17.05000,21690000
02/22/2008,0000,16.60000,17.50000,16.60000,17.30000,26338000
02/25/2008,0000,17.50000,18.50000,17.30000,18.10000,29017000
02/26/2008,0000,18.40000,18.40000,17.20000,17.20000,12935000
02/27/2008,0000,17.50000,17.65000,17.05000,17.45000,10890000
02/29/2008,0000,17.45000,18.30000,17.40000,18.15000,14016000
03/03/2008,0000,17.60000,18.30000,17.60000,17.95000,7433000
03/04/2008,0000,18.20000,18.80000,17.80000,18.50000,19837000
03/05/2008,0000,18.50000,18.80000,17.85000,17.85000,13094000
03/06/2008,0000,18.20000,18.20000,17.45000,17.60000,9232000
03/07/2008,0000,17.35000,17.70000,17.00000,17.20000,8120000
03/10/2008,0000,17.40000,17.40000,16.00000,16.10000,11046000
03/11/2008,0000,16.05000,16.60000,16.05000,16.50000,9351000
03/12/2008,0000,17.00000,17.00000,16.50000,16.50000,5060000
03/13/2008,0000,16.50000,16.70000,16.30000,16.50000,4007000
03/14/2008,0000,16.70000,16.90000,16.50000,16.60000,6724000
03/17/2008,0000,16.30000,16.50000,16.20000,16.35000,3447000
03/18/2008,0000,16.55000,16.60000,16.10000,16.30000,3984000
03/19/2008,0000,16.70000,16.75000,16.45000,16.45000,7364000
03/20/2008,0000,16.40000,16.75000,16.25000,16.65000,5864000
03/21/2008,0000,16.75000,17.20000,16.75000,17.15000,8229000
03/24/2008,0000,18.35000,18.35000,17.45000,17.45000,19032000
03/25/2008,0000,17.70000,17.75000,17.40000,17.50000,10114000
03/26/2008,0000,17.55000,17.75000,17.30000,17.30000,6955000
03/27/2008,0000,17.45000,17.55000,16.85000,17.00000,8484000
03/28/2008,0000,17.10000,17.30000,16.90000,17.25000,4649000
03/31/2008,0000,17.35000,17.75000,17.20000,17.50000,7300000
04/01/2008,0000,17.70000,17.70000,16.50000,16.50000,5307000
04/02/2008,0000,16.70000,16.80000,16.20000,16.50000,6570000
04/03/2008,0000,16.35000,16.50000,16.25000,16.30000,3685000
04/07/2008,0000,16.40000,16.65000,16.25000,16.65000,4337000
04/08/2008,0000,16.55000,16.60000,16.35000,16.40000,3974000
04/09/2008,0000,16.40000,16.95000,16.40000,16.85000,3688000
04/10/2008,0000,16.95000,17.35000,16.90000,17.25000,7486000
04/11/2008,0000,17.00000,17.25000,16.85000,17.05000,6263000
04/14/2008,0000,17.05000,17.95000,17.00000,17.70000,22703000
04/15/2008,0000,17.70000,18.30000,17.55000,18.30000,23271000
04/16/2008,0000,18.80000,19.10000,18.40000,19.00000,33942000
04/17/2008,0000,19.20000,19.30000,18.20000,18.30000,13508000
04/18/2008,0000,18.30000,19.05000,18.30000,19.05000,16171000
04/21/2008,0000,19.25000,19.25000,18.05000,18.10000,10304000
04/22/2008,0000,18.10000,18.25000,17.90000,18.00000,5438000
04/23/2008,0000,18.05000,18.30000,17.75000,18.20000,6043000
04/24/2008,0000,18.25000,18.55000,17.85000,17.90000,5093000
04/25/2008,0000,18.00000,18.10000,17.30000,17.30000,3971000
04/28/2008,0000,17.10000,17.30000,16.85000,16.95000,6138000
04/29/2008,0000,16.95000,17.10000,16.60000,16.65000,5764000
04/30/2008,0000,16.65000,16.95000,16.60000,16.70000,3493000
05/02/2008,0000,16.85000,16.90000,16.50000,16.60000,3337000
05/05/2008,0000,16.60000,16.90000,16.50000,16.65000,3510000
05/06/2008,0000,16.95000,16.95000,16.40000,16.40000,4629000
05/07/2008,0000,16.45000,16.55000,16.30000,16.30000,6378000
05/08/2008,0000,16.20000,16.60000,16.20000,16.45000,4409000
05/09/2008,0000,16.50000,17.10000,16.50000,16.90000,8085000
05/12/2008,0000,17.10000,17.10000,16.50000,16.65000,4797000
05/13/2008,0000,16.85000,16.85000,16.45000,16.65000,4432000
05/14/2008,0000,16.65000,16.85000,16.50000,16.85000,8482000
05/15/2008,0000,16.95000,17.70000,16.80000,17.70000,12166000
05/16/2008,0000,17.85000,17.85000,17.35000,17.35000,6318000
05/19/2008,0000,17.35000,17.60000,17.35000,17.50000,4723000
05/20/2008,0000,17.60000,17.60000,16.75000,16.85000,4981000
05/21/2008,0000,16.80000,17.05000,16.55000,16.75000,4434000
05/22/2008,0000,16.65000,17.10000,16.50000,17.10000,4987000
05/23/2008,0000,17.05000,17.15000,16.55000,16.55000,4107000
05/26/2008,0000,16.75000,16.85000,16.40000,16.45000,3462000
05/27/2008,0000,16.50000,17.05000,16.45000,16.85000,5784000
05/28/2008,0000,16.80000,17.05000,16.30000,16.35000,7173000
05/29/2008,0000,16.50000,16.70000,16.20000,16.20000,3295000
05/30/2008,0000,16.35000,16.35000,15.40000,15.55000,4552000
06/02/2008,0000,15.55000,15.65000,15.10000,15.35000,4990000
06/03/2008,0000,15.30000,15.40000,15.10000,15.15000,2576000
06/04/2008,0000,15.20000,15.30000,15.10000,15.25000,2548000
06/05/2008,0000,15.25000,15.50000,14.90000,15.45000,6430000
06/06/2008,0000,15.60000,15.75000,15.45000,15.45000,4383000
06/10/2008,0000,15.10000,15.30000,14.50000,14.55000,3335000
06/11/2008,0000,14.50000,14.50000,13.55000,13.70000,11049000
06/12/2008,0000,13.40000,13.45000,12.75000,13.20000,22599000
06/13/2008,0000,13.90000,13.90000,13.10000,13.20000,10320000
06/16/2008,0000,13.30000,13.50000,13.10000,13.10000,4922000
06/17/2008,0000,13.20000,13.25000,12.90000,13.25000,4437000
06/18/2008,0000,13.25000,13.65000,13.15000,13.50000,3864000
06/19/2008,0000,13.25000,13.30000,13.05000,13.10000,2481000
06/20/2008,0000,13.40000,13.40000,12.95000,13.10000,4921000
06/23/2008,0000,12.80000,13.15000,12.75000,13.15000,2512000
06/24/2008,0000,13.15000,13.25000,13.00000,13.00000,2296000
06/25/2008,0000,13.00000,13.30000,12.85000,13.25000,2846000
06/26/2008,0000,13.40000,13.70000,13.15000,13.50000,3620000
06/27/2008,0000,12.90000,13.00000,12.65000,12.95000,4192000
06/30/2008,0000,12.80000,13.00000,12.05000,12.05000,6905000
07/01/2008,0000,12.10000,12.20000,11.40000,11.40000,4761000
07/02/2008,0000,11.30000,12.00000,10.90000,11.65000,7588000
07/03/2008,0000,10.90000,11.75000,10.70000,11.70000,5162000
07/04/2008,0000,11.70000,11.80000,11.30000,11.30000,2894000
07/07/2008,0000,11.25000,11.40000,10.95000,11.20000,3922000
07/08/2008,0000,11.00000,11.40000,10.45000,10.60000,8356000
07/09/2008,0000,10.75000,11.00000,10.50000,10.50000,5545000
07/10/2008,0000,10.40000,10.80000,10.25000,10.75000,3469000
07/11/2008,0000,10.70000,11.50000,10.55000,11.50000,6709000
07/14/2008,0000,11.55000,11.95000,11.50000,11.90000,7593000
07/15/2008,0000,11.70000,11.70000,11.10000,11.10000,4507000
07/16/2008,0000,11.20000,11.30000,10.55000,10.55000,6212000
07/17/2008,0000,11.00000,11.15000,10.80000,11.10000,4866000
07/18/2008,0000,11.25000,11.30000,10.40000,10.70000,5371000
07/21/2008,0000,10.90000,11.20000,10.75000,11.15000,3418000
07/22/2008,0000,11.15000,11.30000,10.95000,11.00000,2167000
07/23/2008,0000,11.30000,11.70000,11.20000,11.50000,7103000
07/24/2008,0000,11.60000,11.70000,11.45000,11.60000,4298000
07/25/2008,0000,11.30000,11.35000,11.10000,11.30000,3013000
07/29/2008,0000,11.10000,11.10000,10.80000,10.95000,2240000
07/30/2008,0000,11.30000,11.30000,11.05000,11.05000,1207000
07/31/2008,0000,11.30000,11.30000,10.70000,10.90000,2330000
08/01/2008,0000,10.65000,10.85000,10.65000,10.80000,1931000
08/04/2008,0000,10.70000,10.80000,10.60000,10.65000,1675000
08/05/2008,0000,10.70000,10.75000,10.00000,10.30000,6983000
08/06/2008,0000,10.75000,10.75000,10.45000,10.55000,2552000
08/07/2008,0000,10.55000,10.70000,10.45000,10.60000,1616000
08/08/2008,0000,10.45000,10.75000,10.40000,10.70000,2769000
08/11/2008,0000,10.90000,11.00000,10.75000,10.80000,1216000
08/12/2008,0000,10.85000,10.90000,10.55000,10.55000,1932000
08/13/2008,0000,10.70000,10.85000,10.55000,10.80000,2198000
08/14/2008,0000,10.80000,11.15000,10.70000,11.00000,3615000
08/15/2008,0000,11.15000,11.15000,10.50000,10.65000,2380000
08/18/2008,0000,10.65000,10.75000,10.20000,10.25000,2008000
08/19/2008,0000,10.00000,10.25000,10.00000,10.15000,3086000
08/20/2008,0000,10.05000,10.25000,10.00000,10.20000,1834000
08/21/2008,0000,10.20000,10.20000,10.00000,10.00000,1830000
08/22/2008,0000,10.05000,10.15000,9.90000,10.00000,3345000
08/25/2008,0000,10.05000,10.25000,10.05000,10.20000,1064000
08/26/2008,0000,10.15000,10.25000,10.05000,10.15000,736000
08/27/2008,0000,10.10000,10.40000,10.10000,10.35000,1000000
08/28/2008,0000,10.45000,10.50000,10.30000,10.35000,1378000
08/29/2008,0000,10.35000,10.90000,10.35000,10.90000,3091000
09/01/2008,0000,11.00000,11.00000,10.35000,10.35000,1811000
09/02/2008,0000,10.35000,10.50000,10.15000,10.20000,2906000
09/03/2008,0000,10.20000,10.30000,9.70000,9.75000,4053000
09/04/2008,0000,9.66000,9.85000,9.11000,9.50000,4350000
09/05/2008,0000,9.01000,9.38000,8.85000,9.03000,4280000
09/08/2008,0000,9.48000,9.66000,9.31000,9.66000,1304000
09/09/2008,0000,9.62000,9.62000,9.33000,9.34000,1372000
09/10/2008,0000,9.10000,9.59000,9.10000,9.50000,2085000
09/11/2008,0000,9.60000,9.60000,9.01000,9.07000,1959000
09/12/2008,0000,9.31000,9.31000,8.81000,9.00000,4275000
09/15/2008,0000,8.60000,8.80000,8.37000,8.37000,3963000
09/16/2008,0000,7.79000,7.90000,7.79000,7.79000,2502000
09/17/2008,0000,7.30000,8.17000,7.25000,7.25000,6066000
09/18/2008,0000,6.75000,6.90000,6.75000,6.82000,4965000
09/19/2008,0000,7.25000,7.29000,7.05000,7.29000,3017000
09/22/2008,0000,7.54000,7.68000,7.35000,7.62000,2819000
09/23/2008,0000,7.40000,7.88000,7.38000,7.83000,2419000
09/24/2008,0000,7.65000,8.20000,7.64000,8.01000,4446000
09/25/2008,0000,8.00000,8.13000,7.80000,7.95000,1588000
09/26/2008,0000,8.21000,8.21000,7.65000,7.70000,1728000
09/30/2008,0000,7.17000,7.17000,7.17000,7.17000,693000
10/01/2008,0000,7.24000,7.55000,7.24000,7.42000,1511000
10/02/2008,0000,7.30000,7.60000,7.30000,7.55000,2005000
10/03/2008,0000,7.40000,7.57000,7.30000,7.55000,562000
10/06/2008,0000,7.40000,7.40000,7.17000,7.19000,1535000
10/07/2008,0000,7.03000,7.26000,6.89000,7.16000,1047000
10/08/2008,0000,7.00000,7.10000,6.66000,6.66000,1587000
10/09/2008,0000,6.51000,6.77000,6.50000,6.50000,1266000
10/13/2008,0000,6.28000,6.39000,6.28000,6.28000,1316000
10/14/2008,0000,6.71000,6.71000,6.71000,6.71000,1174000
10/15/2008,0000,6.90000,6.90000,6.71000,6.86000,2250000
10/16/2008,0000,6.62000,6.78000,6.62000,6.62000,2819000
10/17/2008,0000,6.65000,6.72000,6.39000,6.40000,2312000
10/20/2008,0000,6.25000,6.39000,6.18000,6.21000,2383000
10/21/2008,0000,6.50000,6.50000,6.26000,6.35000,3572000
10/22/2008,0000,6.15000,6.25000,6.13000,6.13000,3505000
10/23/2008,0000,5.92000,6.00000,5.92000,5.92000,2175000
10/24/2008,0000,5.73000,5.87000,5.72000,5.72000,1759000
10/27/2008,0000,5.35000,5.65000,5.33000,5.36000,2364000
10/28/2008,0000,5.01000,5.50000,5.01000,5.50000,2935000
10/29/2008,0000,5.88000,5.88000,5.50000,5.55000,2183000
10/30/2008,0000,5.80000,5.93000,5.65000,5.93000,3647000
10/31/2008,0000,5.93000,6.33000,5.86000,6.30000,3637000
11/03/2008,0000,6.30000,6.53000,6.00000,6.40000,4063000
11/04/2008,0000,6.40000,6.40000,6.01000,6.12000,2680000
11/05/2008,0000,6.15000,6.54000,6.15000,6.54000,5850000
11/06/2008,0000,6.16000,6.16000,6.09000,6.09000,3648000
11/07/2008,0000,5.75000,6.35000,5.75000,6.30000,2192000
11/10/2008,0000,6.30000,6.67000,6.10000,6.52000,2666000
11/11/2008,0000,6.40000,6.68000,6.36000,6.50000,3775000
11/12/2008,0000,6.50000,6.53000,6.35000,6.38000,1781000
11/13/2008,0000,6.21000,6.25000,6.01000,6.09000,1822000
11/14/2008,0000,6.30000,6.35000,6.09000,6.10000,1358000
11/17/2008,0000,6.02000,6.18000,5.92000,6.07000,1571000
11/18/2008,0000,6.02000,6.18000,5.95000,6.03000,1917000
11/19/2008,0000,6.03000,6.10000,5.98000,6.00000,1254000
11/20/2008,0000,5.92000,5.96000,5.62000,5.70000,1960000
11/21/2008,0000,5.32000,5.82000,5.32000,5.75000,1443000
11/24/2008,0000,5.78000,5.90000,5.61000,5.74000,552000
11/25/2008,0000,6.14000,6.14000,5.94000,6.00000,1631000
11/26/2008,0000,6.08000,6.19000,5.96000,6.03000,1144000
11/27/2008,0000,6.20000,6.37000,6.10000,6.35000,2883000
11/28/2008,0000,6.35000,6.35000,6.18000,6.23000,2308000
12/01/2008,0000,6.30000,6.37000,6.21000,6.30000,2427000
12/02/2008,0000,6.01000,6.13000,5.90000,6.00000,1754000
12/03/2008,0000,6.06000,6.12000,5.97000,6.01000,2761000
12/04/2008,0000,6.05000,6.06000,5.90000,5.90000,1506000
12/05/2008,0000,5.86000,6.00000,5.82000,5.84000,807000
12/08/2008,0000,5.99000,6.09000,5.90000,6.08000,3447000
12/09/2008,0000,6.18000,6.18000,5.96000,5.99000,2657000
12/10/2008,0000,5.99000,6.19000,5.98000,6.16000,3219000
12/11/2008,0000,6.16000,6.24000,6.08000,6.10000,3399000
12/12/2008,0000,6.06000,6.25000,5.91000,6.01000,3671000
12/15/2008,0000,6.24000,6.25000,6.10000,6.12000,2652000
12/16/2008,0000,6.10000,6.11000,6.03000,6.09000,1924000
12/17/2008,0000,6.14000,6.50000,6.14000,6.30000,6514000
12/18/2008,0000,6.39000,6.74000,6.31000,6.74000,9534000
12/19/2008,0000,6.78000,7.21000,6.78000,6.99000,20647000
12/22/2008,0000,6.94000,6.98000,6.51000,6.51000,5779000
12/23/2008,0000,6.31000,6.38000,6.10000,6.12000,3872000
12/24/2008,0000,6.12000,6.40000,6.12000,6.27000,2667000
12/25/2008,0000,6.30000,6.33000,6.24000,6.30000,1295000
12/26/2008,0000,6.21000,6.33000,6.21000,6.23000,970000
12/29/2008,0000,6.28000,6.30000,6.23000,6.27000,1289000
12/30/2008,0000,6.30000,6.66000,6.30000,6.54000,2412000
12/31/2008,0000,6.68000,6.68000,6.46000,6.50000,1624000
01/05/2009,0000,6.68000,6.80000,6.62000,6.62000,2140000
01/06/2009,0000,6.62000,6.75000,6.62000,6.65000,2133000
01/07/2009,0000,6.77000,6.85000,6.70000,6.73000,2584000
01/08/2009,0000,6.60000,6.60000,6.30000,6.31000,2064000
01/09/2009,0000,6.31000,6.40000,6.31000,6.35000,846000
01/12/2009,0000,6.28000,6.42000,6.28000,6.29000,1297000
01/13/2009,0000,6.25000,6.35000,6.25000,6.32000,574000
01/14/2009,0000,6.33000,6.55000,6.33000,6.36000,1098000
01/15/2009,0000,6.25000,6.25000,6.16000,6.16000,1406000
01/16/2009,0000,6.20000,6.20000,6.11000,6.14000,856000
01/19/2009,0000,6.13000,6.18000,6.11000,6.11000,528000
01/20/2009,0000,6.11000,6.11000,5.96000,6.00000,1609000
01/21/2009,0000,5.88000,6.05000,5.88000,6.00000,1236000
02/02/2009,0000,6.00000,6.05000,5.95000,6.00000,646000
02/03/2009,0000,5.92000,6.12000,5.92000,6.05000,2917000
02/04/2009,0000,6.06000,6.10000,6.01000,6.02000,1277000
02/05/2009,0000,6.00000,6.06000,5.94000,5.95000,2373000
02/06/2009,0000,6.00000,6.08000,6.00000,6.00000,1481000
02/09/2009,0000,6.42000,6.42000,6.23000,6.23000,7171000
02/10/2009,0000,6.23000,6.25000,6.19000,6.25000,2288000
02/11/2009,0000,6.15000,6.24000,6.15000,6.23000,979000
02/12/2009,0000,6.20000,6.26000,6.15000,6.18000,954000
02/13/2009,0000,6.18000,6.28000,6.18000,6.27000,1274000
02/16/2009,0000,6.30000,6.31000,6.20000,6.21000,2325000
02/17/2009,0000,6.19000,6.20000,6.05000,6.06000,1617000
02/18/2009,0000,6.02000,6.23000,5.95000,6.18000,3234000
02/19/2009,0000,6.15000,6.15000,6.08000,6.10000,1562000
02/20/2009,0000,6.10000,6.17000,6.05000,6.06000,1461000
02/23/2009,0000,6.01000,6.07000,5.98000,6.04000,1528000
02/24/2009,0000,5.96000,6.01000,5.95000,6.00000,930000
02/25/2009,0000,6.07000,6.10000,6.04000,6.07000,677000
02/26/2009,0000,6.07000,6.11000,6.06000,6.06000,990000
02/27/2009,0000,6.01000,6.10000,6.01000,6.05000,1005000
03/02/2009,0000,6.01000,6.07000,5.95000,5.98000,1239000
03/03/2009,0000,5.88000,6.02000,5.88000,6.00000,864000
03/04/2009,0000,6.01000,6.10000,5.98000,6.04000,1677000
03/05/2009,0000,6.05000,6.15000,6.05000,6.10000,1869000
03/06/2009,0000,6.07000,6.11000,6.00000,6.11000,1941000
03/09/2009,0000,6.10000,6.12000,6.03000,6.04000,1821000
03/10/2009,0000,6.06000,6.27000,6.06000,6.20000,3020000
03/11/2009,0000,6.35000,6.39000,6.25000,6.28000,3966000
03/12/2009,0000,6.29000,6.59000,6.29000,6.50000,6801000
03/13/2009,0000,6.60000,6.65000,6.44000,6.45000,5923000
03/16/2009,0000,6.50000,6.75000,6.50000,6.66000,7126000
03/17/2009,0000,6.75000,7.12000,6.75000,7.12000,19542000
03/18/2009,0000,7.31000,7.33000,6.94000,7.11000,22973000
03/19/2009,0000,7.05000,7.25000,6.97000,7.00000,12156000
03/20/2009,0000,7.00000,7.10000,6.88000,6.88000,8554000
03/23/2009,0000,6.85000,6.98000,6.85000,6.91000,6739000
03/24/2009,0000,7.13000,7.22000,7.05000,7.05000,7874000
03/25/2009,0000,7.05000,7.28000,7.05000,7.16000,8325000
03/26/2009,0000,7.18000,7.49000,7.18000,7.45000,14195000
03/27/2009,0000,7.55000,7.95000,7.40000,7.78000,25334000
03/30/2009,0000,7.80000,7.88000,7.24000,7.24000,9445000
03/31/2009,0000,7.23000,7.37000,7.06000,7.22000,5460000
04/01/2009,0000,7.30000,7.50000,7.28000,7.50000,5763000
04/02/2009,0000,7.70000,7.93000,7.70000,7.88000,14388000
04/03/2009,0000,8.00000,8.43000,7.95000,8.43000,25266000
04/06/2009,0000,8.60000,8.96000,8.50000,8.60000,18165000
04/07/2009,0000,8.60000,8.68000,8.30000,8.57000,8811000
04/08/2009,0000,8.50000,8.93000,8.40000,8.40000,13286000
04/09/2009,0000,8.50000,8.72000,8.50000,8.57000,5310000
04/10/2009,0000,8.75000,8.76000,8.51000,8.67000,6873000
04/13/2009,0000,8.61000,9.10000,8.61000,9.00000,7928000
04/14/2009,0000,9.00000,9.00000,8.75000,8.86000,5523000
04/15/2009,0000,8.86000,9.21000,8.80000,9.12000,6528000
04/16/2009,0000,9.30000,9.52000,9.20000,9.22000,14282000
04/17/2009,0000,9.60000,9.65000,8.58000,8.58000,16866000
04/20/2009,0000,8.35000,8.58000,7.98000,8.08000,8427000
04/21/2009,0000,8.00000,8.37000,7.80000,8.30000,5464000
04/22/2009,0000,8.40000,8.51000,8.36000,8.42000,4514000
04/23/2009,0000,8.80000,8.80000,8.50000,8.50000,7546000
04/24/2009,0000,8.50000,8.71000,8.26000,8.44000,6549000
04/27/2009,0000,8.50000,8.50000,7.91000,7.92000,4630000
04/28/2009,0000,7.92000,8.03000,7.37000,7.37000,8059000
04/29/2009,0000,7.37000,7.48000,7.16000,7.42000,4652000
04/30/2009,0000,7.90000,7.93000,7.75000,7.93000,4843000
05/04/2009,0000,8.46000,8.48000,8.32000,8.48000,4856000
05/05/2009,0000,8.80000,8.86000,8.22000,8.30000,9250000
05/06/2009,0000,8.15000,8.86000,8.15000,8.74000,14417000
05/07/2009,0000,8.75000,9.09000,8.51000,8.76000,13584000
05/08/2009,0000,8.70000,8.76000,8.49000,8.70000,8779000
05/11/2009,0000,8.80000,9.07000,8.70000,8.95000,14944000
05/12/2009,0000,8.80000,8.80000,8.34000,8.40000,9641000
05/13/2009,0000,8.40000,8.78000,8.36000,8.78000,8440000
05/14/2009,0000,8.50000,8.74000,8.47000,8.60000,13252000
05/15/2009,0000,8.66000,9.17000,8.66000,9.11000,14938000
05/18/2009,0000,9.38000,9.60000,9.15000,9.60000,19277000
05/19/2009,0000,9.90000,10.20000,9.48000,9.84000,23478000
05/20/2009,0000,9.85000,9.88000,9.55000,9.78000,12597000
05/21/2009,0000,9.78000,10.45000,9.78000,10.45000,24087000
05/22/2009,0000,10.60000,10.95000,10.35000,10.60000,34351000
05/25/2009,0000,10.90000,11.30000,10.80000,11.30000,29685000
05/26/2009,0000,11.50000,11.60000,10.55000,10.60000,23980000
05/27/2009,0000,10.65000,11.10000,10.50000,11.00000,14340000
06/01/2009,0000,11.30000,11.65000,11.00000,11.50000,27313000
06/02/2009,0000,11.75000,11.80000,11.20000,11.20000,22325000
06/03/2009,0000,10.50000,10.70000,10.45000,10.45000,22139000
06/04/2009,0000,10.20000,10.45000,9.96000,10.15000,12581000
06/05/2009,0000,10.30000,10.50000,10.20000,10.45000,7285000
06/08/2009,0000,10.60000,10.70000,10.25000,10.30000,8265000
06/09/2009,0000,10.45000,10.45000,9.58000,9.59000,13145000
06/10/2009,0000,9.62000,9.80000,9.21000,9.40000,5154000
06/11/2009,0000,9.40000,9.64000,9.12000,9.48000,6321000
06/12/2009,0000,9.55000,9.89000,9.47000,9.53000,8752000
06/15/2009,0000,9.75000,9.95000,9.60000,9.65000,14222000
06/16/2009,0000,9.70000,9.82000,9.20000,9.29000,8373000
06/17/2009,0000,9.22000,9.44000,9.20000,9.28000,9286000
06/18/2009,0000,9.31000,9.43000,9.09000,9.19000,3927000
06/19/2009,0000,9.21000,9.49000,9.19000,9.45000,6468000
06/22/2009,0000,9.45000,9.65000,9.30000,9.45000,4992000
06/23/2009,0000,9.27000,9.37000,9.21000,9.28000,3222000
06/24/2009,0000,9.38000,9.85000,9.31000,9.62000,5683000
06/25/2009,0000,9.70000,9.90000,9.65000,9.70000,4821000
06/26/2009,0000,9.82000,10.10000,9.82000,9.91000,6965000
06/29/2009,0000,10.05000,10.60000,9.86000,10.60000,12608000
06/30/2009,0000,11.30000,11.30000,10.80000,11.00000,42473000
07/01/2009,0000,11.00000,11.10000,10.65000,11.00000,9971000
07/02/2009,0000,11.00000,11.45000,11.00000,11.30000,21368000
07/03/2009,0000,11.20000,11.20000,10.95000,11.20000,8905000
07/06/2009,0000,11.20000,11.95000,11.20000,11.95000,29512000
07/07/2009,0000,12.15000,12.75000,12.15000,12.75000,51129000
07/08/2009,0000,12.90000,13.60000,12.75000,13.60000,69832000
07/09/2009,0000,14.00000,14.10000,13.20000,13.40000,41367000
07/10/2009,0000,13.50000,13.80000,13.15000,13.25000,21349000
07/13/2009,0000,13.30000,13.50000,12.35000,12.35000,19044000
07/14/2009,0000,12.10000,12.40000,11.80000,12.25000,17729000
07/15/2009,0000,12.25000,12.65000,12.20000,12.20000,18722000
07/16/2009,0000,12.55000,12.70000,12.10000,12.10000,10624000
07/17/2009,0000,12.30000,12.45000,12.15000,12.25000,7897000
07/20/2009,0000,12.35000,12.70000,12.10000,12.50000,16387000
07/21/2009,0000,12.60000,12.80000,12.25000,12.25000,10100000
07/22/2009,0000,12.45000,12.75000,12.40000,12.50000,14474000
07/23/2009,0000,12.70000,12.95000,12.50000,12.70000,13883000
07/24/2009,0000,12.90000,13.00000,12.30000,12.30000,10040000
07/27/2009,0000,12.40000,12.55000,12.30000,12.35000,11013000
07/28/2009,0000,12.60000,12.75000,12.50000,12.70000,8528000
07/29/2009,0000,12.80000,12.85000,12.35000,12.40000,7269000
07/30/2009,0000,12.30000,12.65000,12.10000,12.60000,8509000
07/31/2009,0000,12.65000,13.00000,12.30000,12.30000,25428000
08/03/2009,0000,12.30000,12.75000,12.30000,12.65000,15815000
08/04/2009,0000,12.80000,12.85000,12.25000,12.25000,13337000
08/05/2009,0000,12.30000,12.50000,11.45000,11.60000,11721000
08/06/2009,0000,11.70000,11.80000,11.25000,11.45000,6814000
08/10/2009,0000,11.15000,11.40000,11.10000,11.10000,3865000
08/11/2009,0000,11.10000,11.50000,11.05000,11.40000,3798000
08/12/2009,0000,11.40000,11.65000,11.20000,11.20000,4163000
08/13/2009,0000,11.40000,11.95000,11.30000,11.95000,9856000
08/14/2009,0000,12.00000,12.25000,11.65000,11.65000,7931000
08/17/2009,0000,11.60000,11.80000,11.60000,11.60000,3249000
08/18/2009,0000,11.50000,11.60000,11.00000,11.10000,7933000
08/19/2009,0000,11.10000,11.30000,10.95000,11.00000,3287000
08/20/2009,0000,11.05000,11.15000,10.40000,10.60000,7788000
08/21/2009,0000,10.60000,10.80000,10.00000,10.10000,11650000
08/24/2009,0000,10.30000,10.50000,10.25000,10.45000,3972000
08/25/2009,0000,10.30000,10.50000,10.20000,10.20000,4875000
08/26/2009,0000,10.50000,10.50000,10.00000,10.00000,5501000
08/27/2009,0000,9.95000,10.25000,9.86000,10.20000,3749000
08/28/2009,0000,10.20000,10.30000,10.05000,10.15000,4644000
08/31/2009,0000,10.15000,10.30000,10.15000,10.15000,2740000
09/01/2009,0000,10.20000,10.60000,10.15000,10.60000,7928000
09/02/2009,0000,10.45000,10.65000,10.40000,10.60000,9990000
09/03/2009,0000,10.60000,10.80000,10.45000,10.65000,9551000
09/04/2009,0000,10.75000,11.35000,10.75000,11.35000,13489000
09/07/2009,0000,11.50000,12.10000,11.25000,11.95000,31413000
09/08/2009,0000,11.85000,12.05000,11.60000,11.75000,10097000
09/09/2009,0000,11.85000,11.85000,11.30000,11.40000,8874000
09/10/2009,0000,11.60000,11.70000,11.25000,11.40000,7411000
09/11/2009,0000,11.45000,12.15000,11.40000,12.15000,22102000
09/14/2009,0000,12.25000,12.30000,11.80000,12.15000,16496000
09/15/2009,0000,12.20000,12.65000,12.20000,12.25000,21192000
09/16/2009,0000,12.45000,12.60000,12.35000,12.50000,13746000
09/17/2009,0000,12.80000,13.05000,12.70000,12.75000,18183000
09/18/2009,0000,12.75000,12.90000,12.55000,12.65000,10936000
09/21/2009,0000,12.70000,12.75000,12.40000,12.40000,6668000
09/22/2009,0000,12.40000,12.40000,12.10000,12.10000,5398000
09/23/2009,0000,12.10000,12.25000,11.75000,12.00000,6514000
09/24/2009,0000,11.90000,12.00000,11.75000,11.90000,4062000
09/25/2009,0000,11.85000,12.20000,11.80000,12.00000,3967000
09/28/2009,0000,11.95000,12.00000,11.80000,11.80000,2885000
09/29/2009,0000,11.90000,12.20000,11.90000,12.05000,4729000
09/30/2009,0000,12.20000,12.40000,12.05000,12.20000,5760000
10/01/2009,0000,12.35000,12.50000,12.25000,12.40000,6386000
10/02/2009,0000,12.20000,12.30000,12.00000,12.10000,3738000
10/05/2009,0000,12.10000,12.30000,12.05000,12.20000,3015000
10/06/2009,0000,12.30000,12.45000,12.25000,12.25000,4437000
10/07/2009,0000,12.45000,12.75000,12.35000,12.75000,14027000
10/08/2009,0000,12.85000,13.10000,12.55000,12.70000,18938000
10/09/2009,0000,12.85000,13.30000,12.85000,13.15000,17709000
10/12/2009,0000,13.30000,13.35000,12.90000,12.90000,9519000
10/13/2009,0000,12.75000,12.80000,12.45000,12.65000,8590000
10/14/2009,0000,12.75000,12.85000,12.65000,12.75000,5105000
10/15/2009,0000,12.85000,12.85000,12.50000,12.50000,7364000
10/16/2009,0000,12.75000,13.05000,12.70000,12.75000,12240000
10/19/2009,0000,12.70000,12.90000,12.70000,12.80000,4088000
10/20/2009,0000,12.85000,13.15000,12.80000,12.90000,10855000
10/21/2009,0000,12.95000,13.10000,12.80000,12.90000,6380000
10/22/2009,0000,12.90000,12.90000,12.55000,12.55000,4192000
10/23/2009,0000,12.60000,12.95000,12.60000,12.80000,4835000
10/26/2009,0000,12.65000,12.90000,12.65000,12.85000,4503000
10/27/2009,0000,12.75000,12.75000,12.40000,12.75000,5574000
10/28/2009,0000,12.60000,12.80000,12.30000,12.35000,5791000
10/29/2009,0000,12.15000,12.35000,11.85000,12.35000,7272000
10/30/2009,0000,12.50000,12.50000,12.25000,12.25000,3860000
11/02/2009,0000,11.95000,12.10000,11.90000,11.95000,2198000
11/03/2009,0000,11.95000,12.25000,11.95000,12.20000,5878000
11/04/2009,0000,12.30000,12.40000,12.20000,12.35000,3079000
11/05/2009,0000,12.30000,12.30000,12.05000,12.05000,2709000
11/06/2009,0000,12.15000,12.25000,12.00000,12.00000,3581000
11/09/2009,0000,12.10000,12.20000,11.95000,12.00000,2802000
11/10/2009,0000,12.10000,12.20000,12.05000,12.05000,1445000
11/11/2009,0000,12.10000,12.20000,12.05000,12.20000,1761000
11/12/2009,0000,12.25000,12.80000,12.20000,12.50000,11217000
11/13/2009,0000,12.70000,12.70000,12.15000,12.35000,6265000
11/16/2009,0000,12.35000,12.40000,12.20000,12.35000,3859000
11/17/2009,0000,12.45000,12.65000,12.35000,12.40000,6394000
11/18/2009,0000,12.50000,12.65000,12.45000,12.60000,6316000
11/19/2009,0000,12.70000,12.70000,12.30000,12.35000,3786000
11/20/2009,0000,12.35000,12.45000,12.20000,12.20000,3957000
11/23/2009,0000,12.25000,12.25000,12.00000,12.10000,4058000
11/24/2009,0000,12.20000,12.20000,12.10000,12.10000,2530000
11/25/2009,0000,12.10000,12.45000,12.10000,12.30000,4974000
11/26/2009,0000,12.40000,12.40000,12.15000,12.15000,1783000
11/27/2009,0000,12.10000,12.10000,11.70000,11.70000,7039000
11/30/2009,0000,11.95000,11.95000,11.80000,11.80000,2524000
12/01/2009,0000,11.90000,11.95000,11.70000,11.80000,3860000
12/02/2009,0000,11.90000,12.05000,11.90000,11.90000,2909000
12/03/2009,0000,12.00000,12.00000,11.85000,11.85000,1409000
12/04/2009,0000,11.85000,12.00000,11.80000,11.80000,1929000
12/07/2009,0000,11.80000,12.15000,11.80000,12.10000,2807000
12/08/2009,0000,12.15000,12.15000,11.95000,12.00000,1989000
12/09/2009,0000,12.00000,12.20000,12.00000,12.10000,2708000
12/11/2009,0000,11.95000,12.05000,11.90000,12.00000,2403000
12/14/2009,0000,12.00000,12.25000,11.90000,12.15000,5442000
12/15/2009,0000,12.20000,12.25000,12.05000,12.15000,2053000
12/16/2009,0000,12.15000,12.40000,12.10000,12.30000,4708000
12/17/2009,0000,12.35000,12.50000,12.10000,12.10000,3268000
12/18/2009,0000,12.10000,12.90000,12.10000,12.70000,19307000
12/21/2009,0000,12.90000,12.90000,12.60000,12.65000,5490000
12/22/2009,0000,12.65000,12.80000,12.55000,12.65000,2744000
12/23/2009,0000,12.85000,12.85000,12.55000,12.70000,3515000
12/25/2009,0000,12.80000,12.80000,12.55000,12.55000,2920000
04/02/2007,0000,14.50000,14.75000,14.35000,14.35000,3718000
04/03/2007,0000,14.45000,14.60000,14.40000,14.60000,2260000
04/04/2007,0000,14.65000,14.75000,14.45000,14.45000,2967000
04/09/2007,0000,14.40000,15.45000,14.40000,15.25000,10383000
04/10/2007,0000,15.10000,15.30000,14.85000,15.25000,6077000
04/11/2007,0000,15.25000,15.35000,15.00000,15.00000,3967000
04/12/2007,0000,15.00000,15.15000,14.80000,15.15000,1793000
04/13/2007,0000,15.20000,15.80000,15.05000,15.15000,11823000
04/16/2007,0000,15.50000,16.00000,15.35000,15.95000,13721000
04/17/2007,0000,16.10000,16.10000,15.25000,15.30000,7957000
04/18/2007,0000,15.35000,15.50000,15.10000,15.20000,3829000
04/19/2007,0000,15.20000,15.40000,14.50000,14.60000,6373000
04/20/2007,0000,14.65000,14.90000,14.65000,14.75000,2874000
04/23/2007,0000,14.85000,15.50000,14.80000,15.50000,8263000
04/24/2007,0000,15.70000,15.95000,15.30000,15.80000,13582000
04/25/2007,0000,15.95000,16.10000,15.50000,15.50000,9220000
04/26/2007,0000,15.70000,16.00000,15.50000,15.70000,6913000
04/27/2007,0000,15.90000,16.20000,15.70000,15.70000,10635000
04/30/2007,0000,15.90000,16.00000,15.20000,15.20000,5453000
05/02/2007,0000,15.40000,15.50000,15.20000,15.40000,3293000
05/03/2007,0000,15.60000,15.60000,14.70000,15.05000,4848000
05/04/2007,0000,15.20000,15.50000,15.20000,15.35000,4898000
05/07/2007,0000,15.60000,15.60000,15.00000,15.25000,3480000
05/08/2007,0000,15.25000,15.35000,15.00000,15.10000,2305000
05/09/2007,0000,15.15000,15.20000,14.80000,14.90000,3760000
05/10/2007,0000,15.00000,15.05000,14.80000,14.90000,2271000
05/11/2007,0000,14.80000,15.00000,14.70000,14.75000,2421000
05/14/2007,0000,14.75000,14.90000,14.65000,14.75000,4328000
05/15/2007,0000,14.80000,15.65000,14.80000,15.40000,12054000
05/16/2007,0000,15.40000,15.40000,15.15000,15.15000,3081000
05/17/2007,0000,15.35000,15.45000,15.05000,15.10000,3880000
05/18/2007,0000,15.25000,15.35000,15.05000,15.10000,2382000
05/21/2007,0000,15.20000,15.30000,15.05000,15.25000,1822000
05/22/2007,0000,15.35000,15.50000,15.25000,15.40000,3817000
05/23/2007,0000,15.50000,15.60000,15.40000,15.50000,3074000
05/24/2007,0000,15.50000,15.80000,15.35000,15.40000,5407000
05/25/2007,0000,15.45000,15.55000,15.40000,15.50000,2251000
05/28/2007,0000,15.60000,15.70000,15.20000,15.20000,1621000
05/29/2007,0000,15.40000,15.60000,15.35000,15.50000,3376000
05/30/2007,0000,15.60000,15.65000,15.35000,15.35000,2513000
05/31/2007,0000,15.50000,15.60000,15.35000,15.50000,1499000
06/01/2007,0000,15.50000,15.55000,15.20000,15.25000,2328000
06/04/2007,0000,15.25000,15.40000,15.15000,15.15000,2051000
06/05/2007,0000,15.15000,15.25000,14.80000,14.80000,2866000
06/06/2007,0000,14.80000,15.15000,14.75000,15.10000,3406000
06/07/2007,0000,15.00000,15.20000,14.60000,14.85000,5779000
06/08/2007,0000,14.65000,14.85000,14.45000,14.60000,4303000
06/11/2007,0000,14.65000,14.85000,14.55000,14.60000,2692000
06/12/2007,0000,14.60000,14.75000,14.55000,14.60000,2338000
06/13/2007,0000,14.75000,14.95000,14.60000,14.90000,3677000
06/14/2007,0000,14.95000,14.95000,14.60000,14.65000,3342000
06/15/2007,0000,14.65000,14.80000,14.45000,14.60000,3837000
06/20/2007,0000,14.60000,14.90000,14.60000,14.65000,4581000
06/21/2007,0000,14.85000,14.90000,14.70000,14.75000,3890000
06/22/2007,0000,14.80000,15.50000,14.80000,15.30000,42494000
06/25/2007,0000,15.30000,15.45000,15.10000,15.15000,16831000
06/26/2007,0000,15.30000,15.55000,15.00000,15.30000,15706000
06/27/2007,0000,15.50000,16.00000,15.35000,15.80000,25738000
06/28/2007,0000,16.00000,16.10000,15.50000,15.50000,14633000
06/29/2007,0000,15.35000,15.95000,15.35000,15.90000,21321000
07/02/2007,0000,16.20000,16.20000,15.85000,16.00000,12257000
07/03/2007,0000,16.10000,16.10000,15.85000,15.90000,13235000
07/04/2007,0000,16.10000,17.00000,16.10000,17.00000,39569000
07/05/2007,0000,17.00000,17.00000,16.40000,16.50000,35666000
07/06/2007,0000,16.60000,16.75000,16.20000,16.20000,16135000
07/09/2007,0000,16.50000,16.70000,16.35000,16.35000,11160000
07/10/2007,0000,16.40000,17.20000,16.30000,16.70000,15925000
07/11/2007,0000,16.75000,17.20000,16.60000,16.90000,15431000
07/12/2007,0000,17.15000,17.15000,16.70000,16.75000,9888000
07/13/2007,0000,16.90000,17.10000,16.40000,16.40000,13887000
07/16/2007,0000,16.65000,17.05000,16.30000,16.40000,15461000
07/17/2007,0000,16.50000,16.60000,16.20000,16.45000,12432000
07/18/2007,0000,17.00000,17.60000,17.00000,17.60000,29211000
07/19/2007,0000,18.60000,18.80000,17.70000,17.70000,45558000
07/20/2007,0000,18.00000,18.90000,16.90000,18.90000,44048000
07/23/2007,0000,18.90000,19.40000,18.30000,18.40000,21599000
07/24/2007,0000,18.50000,18.95000,18.00000,18.10000,18899000
07/25/2007,0000,18.20000,18.25000,17.80000,17.80000,10714000
07/26/2007,0000,17.80000,18.40000,17.00000,17.00000,14222000
07/27/2007,0000,16.50000,16.80000,16.10000,16.10000,10482000
07/30/2007,0000,15.75000,16.10000,15.65000,15.85000,6721000
07/31/2007,0000,16.15000,16.35000,16.00000,16.25000,7066000
08/01/2007,0000,16.05000,16.70000,15.85000,16.10000,7163000
08/02/2007,0000,16.50000,16.50000,15.20000,15.30000,5558000
08/03/2007,0000,16.30000,16.35000,16.10000,16.35000,6736000
08/06/2007,0000,16.50000,16.75000,16.25000,16.40000,14210000
08/07/2007,0000,16.80000,17.40000,16.45000,17.00000,17372000
08/08/2007,0000,17.00000,17.20000,16.65000,16.95000,15938000
08/09/2007,0000,17.20000,17.20000,16.65000,16.80000,14357000
08/10/2007,0000,16.30000,16.95000,16.00000,16.70000,11143000
08/13/2007,0000,17.00000,17.85000,17.00000,17.45000,33228000
08/14/2007,0000,17.30000,17.70000,16.90000,17.25000,15851000
08/15/2007,0000,17.25000,18.20000,16.90000,17.35000,20987000
08/16/2007,0000,17.30000,17.50000,16.15000,16.15000,12306000
08/17/2007,0000,16.15000,16.40000,15.05000,15.05000,15233000
08/20/2007,0000,16.00000,16.10000,15.40000,16.10000,13505000
08/21/2007,0000,16.15000,16.35000,15.60000,16.00000,8322000
08/22/2007,0000,16.00000,16.40000,15.90000,16.00000,7091000
08/23/2007,0000,16.30000,16.75000,16.20000,16.35000,5642000
08/24/2007,0000,16.35000,16.55000,16.00000,16.00000,5077000
08/27/2007,0000,16.15000,16.40000,15.85000,15.85000,4689000
08/28/2007,0000,15.85000,16.10000,15.80000,15.85000,2278000
08/29/2007,0000,15.50000,16.00000,15.50000,16.00000,2721000
08/30/2007,0000,16.30000,16.80000,16.00000,16.50000,13794000
08/31/2007,0000,16.55000,16.95000,16.40000,16.65000,8075000
09/03/2007,0000,16.70000,17.40000,16.60000,17.15000,15242000
09/04/2007,0000,17.20000,17.35000,16.35000,16.55000,6581000
09/05/2007,0000,16.70000,16.70000,16.25000,16.25000,4649000
09/06/2007,0000,16.00000,16.50000,16.00000,16.25000,2667000
09/07/2007,0000,16.35000,16.50000,16.15000,16.20000,2778000
09/10/2007,0000,16.00000,16.50000,15.95000,16.40000,2765000
09/11/2007,0000,16.50000,17.10000,16.40000,16.70000,6723000
09/12/2007,0000,17.00000,17.10000,16.45000,16.50000,5965000
09/13/2007,0000,16.90000,17.40000,16.75000,17.00000,16006000
09/14/2007,0000,17.40000,17.70000,17.05000,17.10000,14389000
09/17/2007,0000,17.30000,17.85000,17.20000,17.70000,25310000
09/19/2007,0000,18.10000,18.10000,17.30000,17.50000,14183000
09/20/2007,0000,17.60000,17.90000,17.25000,17.25000,9462000
09/21/2007,0000,17.30000,17.50000,17.10000,17.40000,5710000
09/26/2007,0000,17.65000,18.60000,17.65000,18.60000,26026000
09/27/2007,0000,18.90000,19.20000,18.30000,18.50000,26168000
09/28/2007,0000,18.75000,18.75000,18.15000,18.20000,7799000
10/01/2007,0000,18.85000,19.50000,18.35000,18.75000,15985000
10/02/2007,0000,19.10000,19.40000,18.60000,18.70000,11145000
10/03/2007,0000,18.95000,19.10000,18.65000,19.10000,9448000
10/04/2007,0000,19.10000,19.15000,18.20000,18.45000,9808000
10/05/2007,0000,18.45000,18.60000,18.20000,18.40000,5352000
10/08/2007,0000,18.60000,18.60000,17.90000,17.90000,6602000
10/09/2007,0000,17.90000,18.00000,16.95000,17.00000,12683000
10/11/2007,0000,17.15000,17.25000,16.70000,17.25000,9518000
10/12/2007,0000,17.35000,17.65000,17.25000,17.30000,8662000
10/15/2007,0000,17.50000,17.55000,17.05000,17.20000,4255000
10/16/2007,0000,17.25000,17.40000,16.95000,17.40000,5702000
10/17/2007,0000,17.40000,17.45000,16.80000,16.95000,7013000
10/18/2007,0000,16.95000,17.15000,16.30000,16.50000,10953000
10/19/2007,0000,16.60000,16.70000,16.40000,16.65000,5059000
10/22/2007,0000,16.20000,16.35000,16.00000,16.05000,5875000
10/23/2007,0000,16.20000,16.55000,16.20000,16.30000,3927000
10/24/2007,0000,16.50000,16.75000,16.40000,16.60000,5545000
10/25/2007,0000,16.75000,16.80000,16.30000,16.40000,3999000
10/26/2007,0000,16.70000,16.80000,16.50000,16.55000,2443000
10/29/2007,0000,16.60000,16.75000,16.60000,16.70000,3263000
10/30/2007,0000,16.70000,16.70000,16.45000,16.65000,2798000
10/31/2007,0000,16.75000,16.75000,16.20000,16.25000,3742000
11/01/2007,0000,16.35000,16.50000,16.00000,16.10000,4755000
11/02/2007,0000,15.90000,16.05000,15.60000,15.70000,4601000
11/05/2007,0000,15.80000,15.95000,15.30000,15.45000,4410000
11/06/2007,0000,15.45000,15.75000,15.35000,15.60000,5304000
11/07/2007,0000,15.60000,15.75000,15.30000,15.30000,3310000
11/08/2007,0000,15.00000,15.00000,14.25000,14.25000,7844000
11/09/2007,0000,14.50000,14.55000,13.30000,13.60000,13872000
11/12/2007,0000,13.00000,13.05000,12.65000,12.70000,14606000
11/13/2007,0000,12.60000,13.15000,12.60000,13.15000,7113000
11/14/2007,0000,13.40000,13.90000,13.40000,13.80000,5268000
11/15/2007,0000,13.80000,14.00000,13.60000,13.90000,3337000
11/16/2007,0000,13.65000,13.75000,13.50000,13.75000,2546000
11/19/2007,0000,13.85000,14.25000,13.85000,14.10000,4434000
11/20/2007,0000,14.00000,14.00000,13.35000,13.75000,6952000
11/21/2007,0000,13.90000,14.25000,13.85000,13.85000,5525000
11/22/2007,0000,13.85000,14.05000,13.80000,13.90000,2546000
11/23/2007,0000,14.00000,14.10000,13.50000,13.50000,2144000
11/26/2007,0000,13.65000,13.85000,13.60000,13.70000,1329000
11/27/2007,0000,13.45000,13.45000,12.85000,13.45000,2478000
11/28/2007,0000,13.45000,13.65000,13.10000,13.10000,3474000
11/29/2007,0000,13.30000,13.75000,13.30000,13.70000,3281000
11/30/2007,0000,13.80000,14.10000,13.60000,14.10000,6902000
12/03/2007,0000,14.05000,14.40000,14.00000,14.10000,9151000
12/04/2007,0000,14.05000,14.35000,14.05000,14.20000,5335000
12/05/2007,0000,14.20000,14.35000,13.90000,14.15000,5872000
12/06/2007,0000,14.15000,14.55000,14.15000,14.20000,15282000
12/07/2007,0000,14.35000,14.55000,14.30000,14.40000,5769000
12/10/2007,0000,14.50000,14.50000,14.00000,14.00000,2299000
12/11/2007,0000,14.20000,14.35000,14.05000,14.05000,3875000
12/12/2007,0000,13.90000,14.05000,13.70000,13.95000,3370000
12/13/2007,0000,13.95000,14.20000,13.40000,13.40000,2759000
12/14/2007,0000,13.50000,13.65000,12.80000,13.30000,5126000
12/17/2007,0000,13.20000,13.40000,12.40000,12.40000,4892000
12/18/2007,0000,12.00000,12.30000,11.70000,11.80000,6989000
12/19/2007,0000,11.90000,12.25000,11.90000,12.20000,3390000
12/20/2007,0000,12.30000,12.35000,11.60000,11.65000,3174000
12/21/2007,0000,11.70000,11.80000,11.35000,11.45000,2725000
12/24/2007,0000,11.75000,11.95000,11.60000,11.90000,1599000
12/25/2007,0000,12.00000,12.20000,11.90000,12.15000,1925000
12/26/2007,0000,12.15000,12.15000,11.60000,11.75000,5064000
12/27/2007,0000,11.80000,12.10000,11.80000,11.90000,3297000
12/28/2007,0000,12.00000,12.45000,11.90000,12.45000,5135000
12/31/2007,0000,12.60000,12.90000,12.60000,12.90000,4353000
01/02/2008,0000,12.90000,13.30000,12.70000,12.85000,4573000
01/03/2008,0000,12.40000,12.80000,12.30000,12.75000,4035000
01/04/2008,0000,12.65000,13.10000,12.45000,13.10000,5466000
01/07/2008,0000,12.70000,13.05000,12.60000,12.60000,4485000
01/08/2008,0000,12.60000,13.10000,12.60000,12.85000,4776000
01/09/2008,0000,12.65000,13.20000,12.65000,13.15000,6665000
01/10/2008,0000,13.30000,13.60000,13.20000,13.55000,6927000
01/11/2008,0000,13.55000,13.70000,13.15000,13.45000,6016000
01/14/2008,0000,14.00000,14.35000,14.00000,14.35000,8955000
01/15/2008,0000,15.35000,15.35000,15.35000,15.35000,7883000
01/16/2008,0000,15.90000,16.40000,15.60000,15.70000,40253000
01/17/2008,0000,15.95000,15.95000,14.70000,15.05000,12935000
01/18/2008,0000,14.70000,16.10000,14.40000,16.10000,21556000
01/21/2008,0000,16.40000,17.20000,16.40000,16.80000,33399000
01/22/2008,0000,15.65000,16.20000,15.65000,15.65000,12899000
01/23/2008,0000,16.00000,16.10000,14.60000,14.90000,15174000
01/24/2008,0000,15.40000,15.90000,15.15000,15.80000,16654000
01/25/2008,0000,16.00000,16.30000,15.60000,15.70000,14080000
01/28/2008,0000,15.80000,16.50000,15.00000,15.00000,9557000
01/29/2008,0000,15.40000,15.60000,14.40000,15.60000,10864000
01/30/2008,0000,15.60000,15.70000,14.60000,14.95000,9560000
01/31/2008,0000,15.20000,15.60000,14.95000,15.60000,12119000
02/01/2008,0000,15.75000,16.55000,15.70000,16.40000,18488000
02/12/2008,0000,16.15000,17.15000,16.15000,16.90000,14451000
02/13/2008,0000,17.00000,17.10000,16.00000,16.00000,9390000
02/14/2008,0000,16.40000,16.40000,15.70000,16.15000,11094000
02/15/2008,0000,16.00000,16.30000,15.80000,15.85000,6219000
02/18/2008,0000,15.90000,16.10000,15.85000,15.90000,6013000
02/19/2008,0000,16.10000,16.70000,16.05000,16.30000,15186000
02/20/2008,0000,16.35000,16.40000,15.80000,15.95000,5070000
02/21/2008,0000,16.15000,17.05000,16.10000,17.05000,21690000
02/22/2008,0000,16.60000,17.50000,16.60000,17.30000,26338000
02/25/2008,0000,17.50000,18.50000,17.30000,18.10000,29017000
02/26/2008,0000,18.40000,18.40000,17.20000,17.20000,12935000
02/27/2008,0000,17.50000,17.65000,17.05000,17.45000,10890000
02/29/2008,0000,17.45000,18.30000,17.40000,18.15000,14016000
03/03/2008,0000,17.60000,18.30000,17.60000,17.95000,7433000
03/04/2008,0000,18.20000,18.80000,17.80000,18.50000,19837000
03/05/2008,0000,18.50000,18.80000,17.85000,17.85000,13094000
03/06/2008,0000,18.20000,18.20000,17.45000,17.60000,9232000
03/07/2008,0000,17.35000,17.70000,17.00000,17.20000,8120000
03/10/2008,0000,17.40000,17.40000,16.00000,16.10000,11046000
03/11/2008,0000,16.05000,16.60000,16.05000,16.50000,9351000
03/12/2008,0000,17.00000,17.00000,16.50000,16.50000,5060000
03/13/2008,0000,16.50000,16.70000,16.30000,16.50000,4007000
03/14/2008,0000,16.70000,16.90000,16.50000,16.60000,6724000
03/17/2008,0000,16.30000,16.50000,16.20000,16.35000,3447000
03/18/2008,0000,16.55000,16.60000,16.10000,16.30000,3984000
03/19/2008,0000,16.70000,16.75000,16.45000,16.45000,7364000
03/20/2008,0000,16.40000,16.75000,16.25000,16.65000,5864000
03/21/2008,0000,16.75000,17.20000,16.75000,17.15000,8229000
03/24/2008,0000,18.35000,18.35000,17.45000,17.45000,19032000
03/25/2008,0000,17.70000,17.75000,17.40000,17.50000,10114000
03/26/2008,0000,17.55000,17.75000,17.30000,17.30000,6955000
03/27/2008,0000,17.45000,17.55000,16.85000,17.00000,8484000
03/28/2008,0000,17.10000,17.30000,16.90000,17.25000,4649000
03/31/2008,0000,17.35000,17.75000,17.20000,17.50000,7300000
04/01/2008,0000,17.70000,17.70000,16.50000,16.50000,5307000
04/02/2008,0000,16.70000,16.80000,16.20000,16.50000,6570000
04/03/2008,0000,16.35000,16.50000,16.25000,16.30000,3685000
04/07/2008,0000,16.40000,16.65000,16.25000,16.65000,4337000
04/08/2008,0000,16.55000,16.60000,16.35000,16.40000,3974000
04/09/2008,0000,16.40000,16.95000,16.40000,16.85000,3688000
04/10/2008,0000,16.95000,17.35000,16.90000,17.25000,7486000
04/11/2008,0000,17.00000,17.25000,16.85000,17.05000,6263000
04/14/2008,0000,17.05000,17.95000,17.00000,17.70000,22703000
04/15/2008,0000,17.70000,18.30000,17.55000,18.30000,23271000
04/16/2008,0000,18.80000,19.10000,18.40000,19.00000,33942000
04/17/2008,0000,19.20000,19.30000,18.20000,18.30000,13508000
04/18/2008,0000,18.30000,19.05000,18.30000,19.05000,16171000
04/21/2008,0000,19.25000,19.25000,18.05000,18.10000,10304000
04/22/2008,0000,18.10000,18.25000,17.90000,18.00000,5438000
04/23/2008,0000,18.05000,18.30000,17.75000,18.20000,6043000
04/24/2008,0000,18.25000,18.55000,17.85000,17.90000,5093000
04/25/2008,0000,18.00000,18.10000,17.30000,17.30000,3971000
04/28/2008,0000,17.10000,17.30000,16.85000,16.95000,6138000
04/29/2008,0000,16.95000,17.10000,16.60000,16.65000,5764000
04/30/2008,0000,16.65000,16.95000,16.60000,16.70000,3493000
05/02/2008,0000,16.85000,16.90000,16.50000,16.60000,3337000
05/05/2008,0000,16.60000,16.90000,16.50000,16.65000,3510000
05/06/2008,0000,16.95000,16.95000,16.40000,16.40000,4629000
05/07/2008,0000,16.45000,16.55000,16.30000,16.30000,6378000
05/08/2008,0000,16.20000,16.60000,16.20000,16.45000,4409000
05/09/2008,0000,16.50000,17.10000,16.50000,16.90000,8085000
05/12/2008,0000,17.10000,17.10000,16.50000,16.65000,4797000
05/13/2008,0000,16.85000,16.85000,16.45000,16.65000,4432000
05/14/2008,0000,16.65000,16.85000,16.50000,16.85000,8482000
05/15/2008,0000,16.95000,17.70000,16.80000,17.70000,12166000
05/16/2008,0000,17.85000,17.85000,17.35000,17.35000,6318000
05/19/2008,0000,17.35000,17.60000,17.35000,17.50000,4723000
05/20/2008,0000,17.60000,17.60000,16.75000,16.85000,4981000
05/21/2008,0000,16.80000,17.05000,16.55000,16.75000,4434000
05/22/2008,0000,16.65000,17.10000,16.50000,17.10000,4987000
05/23/2008,0000,17.05000,17.15000,16.55000,16.55000,4107000
05/26/2008,0000,16.75000,16.85000,16.40000,16.45000,3462000
05/27/2008,0000,16.50000,17.05000,16.45000,16.85000,5784000
05/28/2008,0000,16.80000,17.05000,16.30000,16.35000,7173000
05/29/2008,0000,16.50000,16.70000,16.20000,16.20000,3295000
05/30/2008,0000,16.35000,16.35000,15.40000,15.55000,4552000
06/02/2008,0000,15.55000,15.65000,15.10000,15.35000,4990000
06/03/2008,0000,15.30000,15.40000,15.10000,15.15000,2576000
06/04/2008,0000,15.20000,15.30000,15.10000,15.25000,2548000
06/05/2008,0000,15.25000,15.50000,14.90000,15.45000,6430000
06/06/2008,0000,15.60000,15.75000,15.45000,15.45000,4383000
06/10/2008,0000,15.10000,15.30000,14.50000,14.55000,3335000
06/11/2008,0000,14.50000,14.50000,13.55000,13.70000,11049000
06/12/2008,0000,13.40000,13.45000,12.75000,13.20000,22599000
06/13/2008,0000,13.90000,13.90000,13.10000,13.20000,10320000
06/16/2008,0000,13.30000,13.50000,13.10000,13.10000,4922000
06/17/2008,0000,13.20000,13.25000,12.90000,13.25000,4437000
06/18/2008,0000,13.25000,13.65000,13.15000,13.50000,3864000
06/19/2008,0000,13.25000,13.30000,13.05000,13.10000,2481000
06/20/2008,0000,13.40000,13.40000,12.95000,13.10000,4921000
06/23/2008,0000,12.80000,13.15000,12.75000,13.15000,2512000
06/24/2008,0000,13.15000,13.25000,13.00000,13.00000,2296000
06/25/2008,0000,13.00000,13.30000,12.85000,13.25000,2846000
06/26/2008,0000,13.40000,13.70000,13.15000,13.50000,3620000
06/27/2008,0000,12.90000,13.00000,12.65000,12.95000,4192000
06/30/2008,0000,12.80000,13.00000,12.05000,12.05000,6905000
07/01/2008,0000,12.10000,12.20000,11.40000,11.40000,4761000
07/02/2008,0000,11.30000,12.00000,10.90000,11.65000,7588000
07/03/2008,0000,10.90000,11.75000,10.70000,11.70000,5162000
07/04/2008,0000,11.70000,11.80000,11.30000,11.30000,2894000
07/07/2008,0000,11.25000,11.40000,10.95000,11.20000,3922000
07/08/2008,0000,11.00000,11.40000,10.45000,10.60000,8356000
07/09/2008,0000,10.75000,11.00000,10.50000,10.50000,5545000
07/10/2008,0000,10.40000,10.80000,10.25000,10.75000,3469000
07/11/2008,0000,10.70000,11.50000,10.55000,11.50000,6709000
07/14/2008,0000,11.55000,11.95000,11.50000,11.90000,7593000
07/15/2008,0000,11.70000,11.70000,11.10000,11.10000,4507000
07/16/2008,0000,11.20000,11.30000,10.55000,10.55000,6212000
07/17/2008,0000,11.00000,11.15000,10.80000,11.10000,4866000
07/18/2008,0000,11.25000,11.30000,10.40000,10.70000,5371000
07/21/2008,0000,10.90000,11.20000,10.75000,11.15000,3418000
07/22/2008,0000,11.15000,11.30000,10.95000,11.00000,2167000
07/23/2008,0000,11.30000,11.70000,11.20000,11.50000,7103000
07/24/2008,0000,11.60000,11.70000,11.45000,11.60000,4298000
07/25/2008,0000,11.30000,11.35000,11.10000,11.30000,3013000
07/29/2008,0000,11.10000,11.10000,10.80000,10.95000,2240000
07/30/2008,0000,11.30000,11.30000,11.05000,11.05000,1207000
07/31/2008,0000,11.30000,11.30000,10.70000,10.90000,2330000
08/01/2008,0000,10.65000,10.85000,10.65000,10.80000,1931000
08/04/2008,0000,10.70000,10.80000,10.60000,10.65000,1675000
08/05/2008,0000,10.70000,10.75000,10.00000,10.30000,6983000
08/06/2008,0000,10.75000,10.75000,10.45000,10.55000,2552000
08/07/2008,0000,10.55000,10.70000,10.45000,10.60000,1616000
08/08/2008,0000,10.45000,10.75000,10.40000,10.70000,2769000
08/11/2008,0000,10.90000,11.00000,10.75000,10.80000,1216000
08/12/2008,0000,10.85000,10.90000,10.55000,10.55000,1932000
08/13/2008,0000,10.70000,10.85000,10.55000,10.80000,2198000
08/14/2008,0000,10.80000,11.15000,10.70000,11.00000,3615000
08/15/2008,0000,11.15000,11.15000,10.50000,10.65000,2380000
08/18/2008,0000,10.65000,10.75000,10.20000,10.25000,2008000
08/19/2008,0000,10.00000,10.25000,10.00000,10.15000,3086000
08/20/2008,0000,10.05000,10.25000,10.00000,10.20000,1834000
08/21/2008,0000,10.20000,10.20000,10.00000,10.00000,1830000
08/22/2008,0000,10.05000,10.15000,9.90000,10.00000,3345000
08/25/2008,0000,10.05000,10.25000,10.05000,10.20000,1064000
08/26/2008,0000,10.15000,10.25000,10.05000,10.15000,736000
08/27/2008,0000,10.10000,10.40000,10.10000,10.35000,1000000
08/28/2008,0000,10.45000,10.50000,10.30000,10.35000,1378000
08/29/2008,0000,10.35000,10.90000,10.35000,10.90000,3091000
09/01/2008,0000,11.00000,11.00000,10.35000,10.35000,1811000
09/02/2008,0000,10.35000,10.50000,10.15000,10.20000,2906000
09/03/2008,0000,10.20000,10.30000,9.70000,9.75000,4053000
09/04/2008,0000,9.66000,9.85000,9.11000,9.50000,4350000
09/05/2008,0000,9.01000,9.38000,8.85000,9.03000,4280000
09/08/2008,0000,9.48000,9.66000,9.31000,9.66000,1304000
09/09/2008,0000,9.62000,9.62000,9.33000,9.34000,1372000
09/10/2008,0000,9.10000,9.59000,9.10000,9.50000,2085000
09/11/2008,0000,9.60000,9.60000,9.01000,9.07000,1959000
09/12/2008,0000,9.31000,9.31000,8.81000,9.00000,4275000
09/15/2008,0000,8.60000,8.80000,8.37000,8.37000,3963000
09/16/2008,0000,7.79000,7.90000,7.79000,7.79000,2502000
09/17/2008,0000,7.30000,8.17000,7.25000,7.25000,6066000
09/18/2008,0000,6.75000,6.90000,6.75000,6.82000,4965000
09/19/2008,0000,7.25000,7.29000,7.05000,7.29000,3017000
09/22/2008,0000,7.54000,7.68000,7.35000,7.62000,2819000
09/23/2008,0000,7.40000,7.88000,7.38000,7.83000,2419000
09/24/2008,0000,7.65000,8.20000,7.64000,8.01000,4446000
09/25/2008,0000,8.00000,8.13000,7.80000,7.95000,1588000
09/26/2008,0000,8.21000,8.21000,7.65000,7.70000,1728000
09/30/2008,0000,7.17000,7.17000,7.17000,7.17000,693000
10/01/2008,0000,7.24000,7.55000,7.24000,7.42000,1511000
10/02/2008,0000,7.30000,7.60000,7.30000,7.55000,2005000
10/03/2008,0000,7.40000,7.57000,7.30000,7.55000,562000
10/06/2008,0000,7.40000,7.40000,7.17000,7.19000,1535000
10/07/2008,0000,7.03000,7.26000,6.89000,7.16000,1047000
10/08/2008,0000,7.00000,7.10000,6.66000,6.66000,1587000
10/09/2008,0000,6.51000,6.77000,6.50000,6.50000,1266000
10/13/2008,0000,6.28000,6.39000,6.28000,6.28000,1316000
10/14/2008,0000,6.71000,6.71000,6.71000,6.71000,1174000
10/15/2008,0000,6.90000,6.90000,6.71000,6.86000,2250000
10/16/2008,0000,6.62000,6.78000,6.62000,6.62000,2819000
10/17/2008,0000,6.65000,6.72000,6.39000,6.40000,2312000
10/20/2008,0000,6.25000,6.39000,6.18000,6.21000,2383000
10/21/2008,0000,6.50000,6.50000,6.26000,6.35000,3572000
10/22/2008,0000,6.15000,6.25000,6.13000,6.13000,3505000
10/23/2008,0000,5.92000,6.00000,5.92000,5.92000,2175000
10/24/2008,0000,5.73000,5.87000,5.72000,5.72000,1759000
10/27/2008,0000,5.35000,5.65000,5.33000,5.36000,2364000
10/28/2008,0000,5.01000,5.50000,5.01000,5.50000,2935000
10/29/2008,0000,5.88000,5.88000,5.50000,5.55000,2183000
10/30/2008,0000,5.80000,5.93000,5.65000,5.93000,3647000
10/31/2008,0000,5.93000,6.33000,5.86000,6.30000,3637000
11/03/2008,0000,6.30000,6.53000,6.00000,6.40000,4063000
11/04/2008,0000,6.40000,6.40000,6.01000,6.12000,2680000
11/05/2008,0000,6.15000,6.54000,6.15000,6.54000,5850000
11/06/2008,0000,6.16000,6.16000,6.09000,6.09000,3648000
11/07/2008,0000,5.75000,6.35000,5.75000,6.30000,2192000
11/10/2008,0000,6.30000,6.67000,6.10000,6.52000,2666000
11/11/2008,0000,6.40000,6.68000,6.36000,6.50000,3775000
11/12/2008,0000,6.50000,6.53000,6.35000,6.38000,1781000
11/13/2008,0000,6.21000,6.25000,6.01000,6.09000,1822000
11/14/2008,0000,6.30000,6.35000,6.09000,6.10000,1358000
11/17/2008,0000,6.02000,6.18000,5.92000,6.07000,1571000
11/18/2008,0000,6.02000,6.18000,5.95000,6.03000,1917000
11/19/2008,0000,6.03000,6.10000,5.98000,6.00000,1254000
11/20/2008,0000,5.92000,5.96000,5.62000,5.70000,1960000
11/21/2008,0000,5.32000,5.82000,5.32000,5.75000,1443000
11/24/2008,0000,5.78000,5.90000,5.61000,5.74000,552000
11/25/2008,0000,6.14000,6.14000,5.94000,6.00000,1631000
11/26/2008,0000,6.08000,6.19000,5.96000,6.03000,1144000
11/27/2008,0000,6.20000,6.37000,6.10000,6.35000,2883000
11/28/2008,0000,6.35000,6.35000,6.18000,6.23000,2308000
12/01/2008,0000,6.30000,6.37000,6.21000,6.30000,2427000
12/02/2008,0000,6.01000,6.13000,5.90000,6.00000,1754000
12/03/2008,0000,6.06000,6.12000,5.97000,6.01000,2761000
12/04/2008,0000,6.05000,6.06000,5.90000,5.90000,1506000
12/05/2008,0000,5.86000,6.00000,5.82000,5.84000,807000
12/08/2008,0000,5.99000,6.09000,5.90000,6.08000,3447000
12/09/2008,0000,6.18000,6.18000,5.96000,5.99000,2657000
12/10/2008,0000,5.99000,6.19000,5.98000,6.16000,3219000
12/11/2008,0000,6.16000,6.24000,6.08000,6.10000,3399000
12/12/2008,0000,6.06000,6.25000,5.91000,6.01000,3671000
12/15/2008,0000,6.24000,6.25000,6.10000,6.12000,2652000
12/16/2008,0000,6.10000,6.11000,6.03000,6.09000,1924000
12/17/2008,0000,6.14000,6.50000,6.14000,6.30000,6514000
12/18/2008,0000,6.39000,6.74000,6.31000,6.74000,9534000
12/19/2008,0000,6.78000,7.21000,6.78000,6.99000,20647000
12/22/2008,0000,6.94000,6.98000,6.51000,6.51000,5779000
12/23/2008,0000,6.31000,6.38000,6.10000,6.12000,3872000
12/24/2008,0000,6.12000,6.40000,6.12000,6.27000,2667000
12/25/2008,0000,6.30000,6.33000,6.24000,6.30000,1295000
12/26/2008,0000,6.21000,6.33000,6.21000,6.23000,970000
12/29/2008,0000,6.28000,6.30000,6.23000,6.27000,1289000
12/30/2008,0000,6.30000,6.66000,6.30000,6.54000,2412000
12/31/2008,0000,6.68000,6.68000,6.46000,6.50000,1624000
01/05/2009,0000,6.68000,6.80000,6.62000,6.62000,2140000
01/06/2009,0000,6.62000,6.75000,6.62000,6.65000,2133000
01/07/2009,0000,6.77000,6.85000,6.70000,6.73000,2584000
01/08/2009,0000,6.60000,6.60000,6.30000,6.31000,2064000
01/09/2009,0000,6.31000,6.40000,6.31000,6.35000,846000
01/12/2009,0000,6.28000,6.42000,6.28000,6.29000,1297000
01/13/2009,0000,6.25000,6.35000,6.25000,6.32000,574000
01/14/2009,0000,6.33000,6.55000,6.33000,6.36000,1098000
01/15/2009,0000,6.25000,6.25000,6.16000,6.16000,1406000
01/16/2009,0000,6.20000,6.20000,6.11000,6.14000,856000
01/19/2009,0000,6.13000,6.18000,6.11000,6.11000,528000
01/20/2009,0000,6.11000,6.11000,5.96000,6.00000,1609000
01/21/2009,0000,5.88000,6.05000,5.88000,6.00000,1236000
02/02/2009,0000,6.00000,6.05000,5.95000,6.00000,646000
02/03/2009,0000,5.92000,6.12000,5.92000,6.05000,2917000
02/04/2009,0000,6.06000,6.10000,6.01000,6.02000,1277000
02/05/2009,0000,6.00000,6.06000,5.94000,5.95000,2373000
02/06/2009,0000,6.00000,6.08000,6.00000,6.00000,1481000
02/09/2009,0000,6.42000,6.42000,6.23000,6.23000,7171000
02/10/2009,0000,6.23000,6.25000,6.19000,6.25000,2288000
02/11/2009,0000,6.15000,6.24000,6.15000,6.23000,979000
02/12/2009,0000,6.20000,6.26000,6.15000,6.18000,954000
02/13/2009,0000,6.18000,6.28000,6.18000,6.27000,1274000
02/16/2009,0000,6.30000,6.31000,6.20000,6.21000,2325000
02/17/2009,0000,6.19000,6.20000,6.05000,6.06000,1617000
02/18/2009,0000,6.02000,6.23000,5.95000,6.18000,3234000
02/19/2009,0000,6.15000,6.15000,6.08000,6.10000,1562000
02/20/2009,0000,6.10000,6.17000,6.05000,6.06000,1461000
02/23/2009,0000,6.01000,6.07000,5.98000,6.04000,1528000
02/24/2009,0000,5.96000,6.01000,5.95000,6.00000,930000
02/25/2009,0000,6.07000,6.10000,6.04000,6.07000,677000
02/26/2009,0000,6.07000,6.11000,6.06000,6.06000,990000
02/27/2009,0000,6.01000,6.10000,6.01000,6.05000,1005000
03/02/2009,0000,6.01000,6.07000,5.95000,5.98000,1239000
03/03/2009,0000,5.88000,6.02000,5.88000,6.00000,864000
03/04/2009,0000,6.01000,6.10000,5.98000,6.04000,1677000
03/05/2009,0000,6.05000,6.15000,6.05000,6.10000,1869000
03/06/2009,0000,6.07000,6.11000,6.00000,6.11000,1941000
03/09/2009,0000,6.10000,6.12000,6.03000,6.04000,1821000
03/10/2009,0000,6.06000,6.27000,6.06000,6.20000,3020000
03/11/2009,0000,6.35000,6.39000,6.25000,6.28000,3966000
03/12/2009,0000,6.29000,6.59000,6.29000,6.50000,6801000
03/13/2009,0000,6.60000,6.65000,6.44000,6.45000,5923000
03/16/2009,0000,6.50000,6.75000,6.50000,6.66000,7126000
03/17/2009,0000,6.75000,7.12000,6.75000,7.12000,19542000
03/18/2009,0000,7.31000,7.33000,6.94000,7.11000,22973000
03/19/2009,0000,7.05000,7.25000,6.97000,7.00000,12156000
03/20/2009,0000,7.00000,7.10000,6.88000,6.88000,8554000
03/23/2009,0000,6.85000,6.98000,6.85000,6.91000,6739000
03/24/2009,0000,7.13000,7.22000,7.05000,7.05000,7874000
03/25/2009,0000,7.05000,7.28000,7.05000,7.16000,8325000
03/26/2009,0000,7.18000,7.49000,7.18000,7.45000,14195000
03/27/2009,0000,7.55000,7.95000,7.40000,7.78000,25334000
03/30/2009,0000,7.80000,7.88000,7.24000,7.24000,9445000
03/31/2009,0000,7.23000,7.37000,7.06000,7.22000,5460000
04/01/2009,0000,7.30000,7.50000,7.28000,7.50000,5763000
04/02/2009,0000,7.70000,7.93000,7.70000,7.88000,14388000
04/03/2009,0000,8.00000,8.43000,7.95000,8.43000,25266000
04/06/2009,0000,8.60000,8.96000,8.50000,8.60000,18165000
04/07/2009,0000,8.60000,8.68000,8.30000,8.57000,8811000
04/08/2009,0000,8.50000,8.93000,8.40000,8.40000,13286000
04/09/2009,0000,8.50000,8.72000,8.50000,8.57000,5310000
04/10/2009,0000,8.75000,8.76000,8.51000,8.67000,6873000
04/13/2009,0000,8.61000,9.10000,8.61000,9.00000,7928000
04/14/2009,0000,9.00000,9.00000,8.75000,8.86000,5523000
04/15/2009,0000,8.86000,9.21000,8.80000,9.12000,6528000
04/16/2009,0000,9.30000,9.52000,9.20000,9.22000,14282000
04/17/2009,0000,9.60000,9.65000,8.58000,8.58000,16866000
04/20/2009,0000,8.35000,8.58000,7.98000,8.08000,8427000
04/21/2009,0000,8.00000,8.37000,7.80000,8.30000,5464000
04/22/2009,0000,8.40000,8.51000,8.36000,8.42000,4514000
04/23/2009,0000,8.80000,8.80000,8.50000,8.50000,7546000
04/24/2009,0000,8.50000,8.71000,8.26000,8.44000,6549000
04/27/2009,0000,8.50000,8.50000,7.91000,7.92000,4630000
04/28/2009,0000,7.92000,8.03000,7.37000,7.37000,8059000
04/29/2009,0000,7.37000,7.48000,7.16000,7.42000,4652000
04/30/2009,0000,7.90000,7.93000,7.75000,7.93000,4843000
05/04/2009,0000,8.46000,8.48000,8.32000,8.48000,4856000
05/05/2009,0000,8.80000,8.86000,8.22000,8.30000,9250000
05/06/2009,0000,8.15000,8.86000,8.15000,8.74000,14417000
05/07/2009,0000,8.75000,9.09000,8.51000,8.76000,13584000
05/08/2009,0000,8.70000,8.76000,8.49000,8.70000,8779000
05/11/2009,0000,8.80000,9.07000,8.70000,8.95000,14944000
05/12/2009,0000,8.80000,8.80000,8.34000,8.40000,9641000
05/13/2009,0000,8.40000,8.78000,8.36000,8.78000,8440000
05/14/2009,0000,8.50000,8.74000,8.47000,8.60000,13252000
05/15/2009,0000,8.66000,9.17000,8.66000,9.11000,14938000
05/18/2009,0000,9.38000,9.60000,9.15000,9.60000,19277000
05/19/2009,0000,9.90000,10.20000,9.48000,9.84000,23478000
05/20/2009,0000,9.85000,9.88000,9.55000,9.78000,12597000
05/21/2009,0000,9.78000,10.45000,9.78000,10.45000,24087000
05/22/2009,0000,10.60000,10.95000,10.35000,10.60000,34351000
05/25/2009,0000,10.90000,11.30000,10.80000,11.30000,29685000
05/26/2009,0000,11.50000,11.60000,10.55000,10.60000,23980000
05/27/2009,0000,10.65000,11.10000,10.50000,11.00000,14340000
06/01/2009,0000,11.30000,11.65000,11.00000,11.50000,27313000
06/02/2009,0000,11.75000,11.80000,11.20000,11.20000,22325000
06/03/2009,0000,10.50000,10.70000,10.45000,10.45000,22139000
06/04/2009,0000,10.20000,10.45000,9.96000,10.15000,12581000
06/05/2009,0000,10.30000,10.50000,10.20000,10.45000,7285000
06/08/2009,0000,10.60000,10.70000,10.25000,10.30000,8265000
06/09/2009,0000,10.45000,10.45000,9.58000,9.59000,13145000
06/10/2009,0000,9.62000,9.80000,9.21000,9.40000,5154000
06/11/2009,0000,9.40000,9.64000,9.12000,9.48000,6321000
06/12/2009,0000,9.55000,9.89000,9.47000,9.53000,8752000
06/15/2009,0000,9.75000,9.95000,9.60000,9.65000,14222000
06/16/2009,0000,9.70000,9.82000,9.20000,9.29000,8373000
06/17/2009,0000,9.22000,9.44000,9.20000,9.28000,9286000
06/18/2009,0000,9.31000,9.43000,9.09000,9.19000,3927000
06/19/2009,0000,9.21000,9.49000,9.19000,9.45000,6468000
06/22/2009,0000,9.45000,9.65000,9.30000,9.45000,4992000
06/23/2009,0000,9.27000,9.37000,9.21000,9.28000,3222000
06/24/2009,0000,9.38000,9.85000,9.31000,9.62000,5683000
06/25/2009,0000,9.70000,9.90000,9.65000,9.70000,4821000
06/26/2009,0000,9.82000,10.10000,9.82000,9.91000,6965000
06/29/2009,0000,10.05000,10.60000,9.86000,10.60000,12608000
06/30/2009,0000,11.30000,11.30000,10.80000,11.00000,42473000
07/01/2009,0000,11.00000,11.10000,10.65000,11.00000,9971000
07/02/2009,0000,11.00000,11.45000,11.00000,11.30000,21368000
07/03/2009,0000,11.20000,11.20000,10.95000,11.20000,8905000
07/06/2009,0000,11.20000,11.95000,11.20000,11.95000,29512000
07/07/2009,0000,12.15000,12.75000,12.15000,12.75000,51129000
07/08/2009,0000,12.90000,13.60000,12.75000,13.60000,69832000
07/09/2009,0000,14.00000,14.10000,13.20000,13.40000,41367000
07/10/2009,0000,13.50000,13.80000,13.15000,13.25000,21349000
07/13/2009,0000,13.30000,13.50000,12.35000,12.35000,19044000
07/14/2009,0000,12.10000,12.40000,11.80000,12.25000,17729000
07/15/2009,0000,12.25000,12.65000,12.20000,12.20000,18722000
07/16/2009,0000,12.55000,12.70000,12.10000,12.10000,10624000
07/17/2009,0000,12.30000,12.45000,12.15000,12.25000,7897000
07/20/2009,0000,12.35000,12.70000,12.10000,12.50000,16387000
07/21/2009,0000,12.60000,12.80000,12.25000,12.25000,10100000
07/22/2009,0000,12.45000,12.75000,12.40000,12.50000,14474000
07/23/2009,0000,12.70000,12.95000,12.50000,12.70000,13883000
07/24/2009,0000,12.90000,13.00000,12.30000,12.30000,10040000
07/27/2009,0000,12.40000,12.55000,12.30000,12.35000,11013000
07/28/2009,0000,12.60000,12.75000,12.50000,12.70000,8528000
07/29/2009,0000,12.80000,12.85000,12.35000,12.40000,7269000
07/30/2009,0000,12.30000,12.65000,12.10000,12.60000,8509000
07/31/2009,0000,12.65000,13.00000,12.30000,12.30000,25428000
08/03/2009,0000,12.30000,12.75000,12.30000,12.65000,15815000
08/04/2009,0000,12.80000,12.85000,12.25000,12.25000,13337000
08/05/2009,0000,12.30000,12.50000,11.45000,11.60000,11721000
08/06/2009,0000,11.70000,11.80000,11.25000,11.45000,6814000
08/10/2009,0000,11.15000,11.40000,11.10000,11.10000,3865000
08/11/2009,0000,11.10000,11.50000,11.05000,11.40000,3798000
08/12/2009,0000,11.40000,11.65000,11.20000,11.20000,4163000
08/13/2009,0000,11.40000,11.95000,11.30000,11.95000,9856000
08/14/2009,0000,12.00000,12.25000,11.65000,11.65000,7931000
08/17/2009,0000,11.60000,11.80000,11.60000,11.60000,3249000
08/18/2009,0000,11.50000,11.60000,11.00000,11.10000,7933000
08/19/2009,0000,11.10000,11.30000,10.95000,11.00000,3287000
08/20/2009,0000,11.05000,11.15000,10.40000,10.60000,7788000
08/21/2009,0000,10.60000,10.80000,10.00000,10.10000,11650000
08/24/2009,0000,10.30000,10.50000,10.25000,10.45000,3972000
08/25/2009,0000,10.30000,10.50000,10.20000,10.20000,4875000
08/26/2009,0000,10.50000,10.50000,10.00000,10.00000,5501000
08/27/2009,0000,9.95000,10.25000,9.86000,10.20000,3749000
08/28/2009,0000,10.20000,10.30000,10.05000,10.15000,4644000
08/31/2009,0000,10.15000,10.30000,10.15000,10.15000,2740000
09/01/2009,0000,10.20000,10.60000,10.15000,10.60000,7928000
09/02/2009,0000,10.45000,10.65000,10.40000,10.60000,9990000
09/03/2009,0000,10.60000,10.80000,10.45000,10.65000,9551000
09/04/2009,0000,10.75000,11.35000,10.75000,11.35000,13489000
09/07/2009,0000,11.50000,12.10000,11.25000,11.95000,31413000
09/08/2009,0000,11.85000,12.05000,11.60000,11.75000,10097000
09/09/2009,0000,11.85000,11.85000,11.30000,11.40000,8874000
09/10/2009,0000,11.60000,11.70000,11.25000,11.40000,7411000
09/11/2009,0000,11.45000,12.15000,11.40000,12.15000,22102000
09/14/2009,0000,12.25000,12.30000,11.80000,12.15000,16496000
09/15/2009,0000,12.20000,12.65000,12.20000,12.25000,21192000
09/16/2009,0000,12.45000,12.60000,12.35000,12.50000,13746000
09/17/2009,0000,12.80000,13.05000,12.70000,12.75000,18183000
09/18/2009,0000,12.75000,12.90000,12.55000,12.65000,10936000
09/21/2009,0000,12.70000,12.75000,12.40000,12.40000,6668000
09/22/2009,0000,12.40000,12.40000,12.10000,12.10000,5398000
09/23/2009,0000,12.10000,12.25000,11.75000,12.00000,6514000
09/24/2009,0000,11.90000,12.00000,11.75000,11.90000,4062000
09/25/2009,0000,11.85000,12.20000,11.80000,12.00000,3967000
09/28/2009,0000,11.95000,12.00000,11.80000,11.80000,2885000
09/29/2009,0000,11.90000,12.20000,11.90000,12.05000,4729000
09/30/2009,0000,12.20000,12.40000,12.05000,12.20000,5760000
10/01/2009,0000,12.35000,12.50000,12.25000,12.40000,6386000
10/02/2009,0000,12.20000,12.30000,12.00000,12.10000,3738000
10/05/2009,0000,12.10000,12.30000,12.05000,12.20000,3015000
10/06/2009,0000,12.30000,12.45000,12.25000,12.25000,4437000
10/07/2009,0000,12.45000,12.75000,12.35000,12.75000,14027000
10/08/2009,0000,12.85000,13.10000,12.55000,12.70000,18938000
10/09/2009,0000,12.85000,13.30000,12.85000,13.15000,17709000
10/12/2009,0000,13.30000,13.35000,12.90000,12.90000,9519000
10/13/2009,0000,12.75000,12.80000,12.45000,12.65000,8590000
10/14/2009,0000,12.75000,12.85000,12.65000,12.75000,5105000
10/15/2009,0000,12.85000,12.85000,12.50000,12.50000,7364000
10/16/2009,0000,12.75000,13.05000,12.70000,12.75000,12240000
10/19/2009,0000,12.70000,12.90000,12.70000,12.80000,4088000
10/20/2009,0000,12.85000,13.15000,12.80000,12.90000,10855000
10/21/2009,0000,12.95000,13.10000,12.80000,12.90000,6380000
10/22/2009,0000,12.90000,12.90000,12.55000,12.55000,4192000
10/23/2009,0000,12.60000,12.95000,12.60000,12.80000,4835000
10/26/2009,0000,12.65000,12.90000,12.65000,12.85000,4503000
10/27/2009,0000,12.75000,12.75000,12.40000,12.75000,5574000
10/28/2009,0000,12.60000,12.80000,12.30000,12.35000,5791000
10/29/2009,0000,12.15000,12.35000,11.85000,12.35000,7272000
10/30/2009,0000,12.50000,12.50000,12.25000,12.25000,3860000
11/02/2009,0000,11.95000,12.10000,11.90000,11.95000,2198000
11/03/2009,0000,11.95000,12.25000,11.95000,12.20000,5878000
11/04/2009,0000,12.30000,12.40000,12.20000,12.35000,3079000
11/05/2009,0000,12.30000,12.30000,12.05000,12.05000,2709000
11/06/2009,0000,12.15000,12.25000,12.00000,12.00000,3581000
11/09/2009,0000,12.10000,12.20000,11.95000,12.00000,2802000
11/10/2009,0000,12.10000,12.20000,12.05000,12.05000,1445000
11/11/2009,0000,12.10000,12.20000,12.05000,12.20000,1761000
11/12/2009,0000,12.25000,12.80000,12.20000,12.50000,11217000
11/13/2009,0000,12.70000,12.70000,12.15000,12.35000,6265000
11/16/2009,0000,12.35000,12.40000,12.20000,12.35000,3859000
11/17/2009,0000,12.45000,12.65000,12.35000,12.40000,6394000
11/18/2009,0000,12.50000,12.65000,12.45000,12.60000,6316000
11/19/2009,0000,12.70000,12.70000,12.30000,12.35000,3786000
11/20/2009,0000,12.35000,12.45000,12.20000,12.20000,3957000
11/23/2009,0000,12.25000,12.25000,12.00000,12.10000,4058000
11/24/2009,0000,12.20000,12.20000,12.10000,12.10000,2530000
11/25/2009,0000,12.10000,12.45000,12.10000,12.30000,4974000
11/26/2009,0000,12.40000,12.40000,12.15000,12.15000,1783000
11/27/2009,0000,12.10000,12.10000,11.70000,11.70000,7039000
11/30/2009,0000,11.95000,11.95000,11.80000,11.80000,2524000
12/01/2009,0000,11.90000,11.95000,11.70000,11.80000,3860000
12/02/2009,0000,11.90000,12.05000,11.90000,11.90000,2909000
12/03/2009,0000,12.00000,12.00000,11.85000,11.85000,1409000
12/04/2009,0000,11.85000,12.00000,11.80000,11.80000,1929000
12/07/2009,0000,11.80000,12.15000,11.80000,12.10000,2807000
12/08/2009,0000,12.15000,12.15000,11.95000,12.00000,1989000
12/09/2009,0000,12.00000,12.20000,12.00000,12.10000,2708000
12/11/2009,0000,11.95000,12.05000,11.90000,12.00000,2403000
12/14/2009,0000,12.00000,12.25000,11.90000,12.15000,5442000
12/15/2009,0000,12.20000,12.25000,12.05000,12.15000,2053000
12/16/2009,0000,12.15000,12.40000,12.10000,12.30000,4708000
12/17/2009,0000,12.35000,12.50000,12.10000,12.10000,3268000
12/18/2009,0000,12.10000,12.90000,12.10000,12.70000,19307000
12/21/2009,0000,12.90000,12.90000,12.60000,12.65000,5490000
12/22/2009,0000,12.65000,12.80000,12.55000,12.65000,2744000
12/23/2009,0000,12.85000,12.85000,12.55000,12.70000,3515000
12/25/2009,0000,12.80000,12.80000,12.55000,12.55000,2920000
12/25/2009,0000,12.80000,12.80000,12.55000,12.55000,2920000
12/28/2009,0000,12.70000,12.80000,12.55000,12.65000,3872000
12/29/2009,1230,12.80000,13.10000,12.65000,12.65000,11495611
