DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.85000,16.85000,16.70000,16.70000,1848000
04/03/2007,0000,16.55000,16.90000,16.55000,16.90000,2469000
04/04/2007,0000,17.00000,17.60000,16.90000,17.30000,13053000
04/09/2007,0000,17.40000,17.55000,17.10000,17.20000,6237000
04/10/2007,0000,17.05000,17.20000,16.85000,16.95000,4157000
04/11/2007,0000,16.85000,16.90000,16.70000,16.75000,7192000
04/12/2007,0000,16.65000,16.90000,16.60000,16.90000,3773000
04/13/2007,0000,17.00000,17.30000,16.90000,16.90000,7294000
04/16/2007,0000,17.05000,18.20000,17.05000,18.20000,25925000
04/17/2007,0000,18.30000,18.55000,17.00000,17.10000,17864000
04/18/2007,0000,17.30000,17.70000,17.15000,17.40000,13806000
04/19/2007,0000,17.35000,17.60000,17.00000,17.10000,5796000
04/20/2007,0000,17.40000,17.60000,17.20000,17.50000,5897000
04/23/2007,0000,17.80000,18.15000,17.50000,17.60000,15762000
04/24/2007,0000,17.60000,17.75000,17.55000,17.60000,4272000
04/25/2007,0000,17.65000,17.70000,17.10000,17.20000,5741000
04/26/2007,0000,17.30000,17.60000,17.20000,17.20000,4250000
04/27/2007,0000,17.30000,17.45000,17.30000,17.30000,3346000
04/30/2007,0000,17.30000,17.35000,16.60000,17.25000,5661000
05/02/2007,0000,17.05000,17.35000,16.90000,17.35000,3600000
05/03/2007,0000,17.30000,17.35000,17.15000,17.30000,4468000
05/04/2007,0000,17.45000,18.30000,17.35000,18.00000,16881000
05/07/2007,0000,18.20000,18.20000,17.60000,17.70000,3900000
05/08/2007,0000,17.70000,17.70000,17.50000,17.60000,1790000
05/09/2007,0000,17.60000,17.80000,17.55000,17.60000,4169000
05/10/2007,0000,17.60000,17.95000,17.60000,17.95000,3169000
05/11/2007,0000,17.65000,17.80000,17.55000,17.80000,2652000
05/14/2007,0000,17.85000,17.90000,17.60000,17.85000,3940000
05/15/2007,0000,17.85000,17.90000,17.65000,17.80000,5365000
05/16/2007,0000,17.80000,17.80000,17.55000,17.60000,2870000
05/17/2007,0000,17.70000,17.80000,17.50000,17.60000,2134000
05/18/2007,0000,17.60000,17.65000,17.35000,17.35000,2307000
05/21/2007,0000,17.35000,17.50000,17.15000,17.30000,7973000
05/22/2007,0000,17.40000,17.60000,17.35000,17.55000,1655000
05/23/2007,0000,17.75000,17.75000,17.50000,17.65000,2420000
05/24/2007,0000,17.65000,17.65000,17.40000,17.55000,1934000
05/25/2007,0000,17.45000,17.50000,17.25000,17.35000,1693000
05/28/2007,0000,17.70000,17.85000,17.55000,17.65000,2552000
05/29/2007,0000,17.65000,17.75000,17.50000,17.55000,1129000
05/30/2007,0000,17.60000,17.65000,17.30000,17.55000,2455000
05/31/2007,0000,17.50000,17.55000,17.10000,17.10000,4283000
06/01/2007,0000,17.30000,17.50000,17.30000,17.40000,2456000
06/04/2007,0000,17.40000,17.55000,17.30000,17.45000,1365000
06/05/2007,0000,17.45000,17.45000,17.20000,17.30000,2400000
06/06/2007,0000,17.20000,17.30000,17.20000,17.20000,2519000
06/07/2007,0000,17.15000,17.30000,16.95000,17.20000,4589000
06/08/2007,0000,17.00000,17.10000,16.85000,17.00000,3525000
06/11/2007,0000,17.00000,17.05000,16.70000,16.80000,7483000
06/12/2007,0000,16.85000,17.05000,16.75000,16.80000,3546000
06/13/2007,0000,16.90000,17.40000,16.85000,17.40000,9078000
06/14/2007,0000,17.75000,17.75000,17.50000,17.55000,7579000
06/15/2007,0000,17.65000,18.10000,17.60000,17.90000,11460000
06/20/2007,0000,18.20000,19.10000,18.05000,18.90000,23404000
06/21/2007,0000,18.70000,19.10000,18.60000,19.05000,22451000
06/22/2007,0000,19.20000,19.30000,18.65000,18.80000,16913000
06/25/2007,0000,18.35000,18.65000,18.30000,18.60000,32804000
06/26/2007,0000,18.95000,19.00000,18.45000,18.60000,32772000
06/27/2007,0000,18.60000,18.60000,18.35000,18.50000,6301000
06/28/2007,0000,18.50000,19.10000,18.35000,18.90000,15056000
06/29/2007,0000,19.00000,19.00000,18.45000,18.70000,8147000
07/02/2007,0000,18.80000,19.20000,18.60000,19.20000,12636000
07/03/2007,0000,19.40000,19.70000,19.25000,19.35000,12244000
07/04/2007,0000,19.40000,19.70000,19.20000,19.35000,11141000
07/05/2007,0000,19.35000,19.50000,19.10000,19.15000,4233000
07/06/2007,0000,19.15000,19.35000,19.10000,19.20000,4769000
07/09/2007,0000,19.40000,19.45000,19.25000,19.45000,4406000
07/10/2007,0000,19.45000,19.65000,19.30000,19.60000,5935000
07/11/2007,0000,19.50000,20.30000,19.45000,19.60000,19512000
07/12/2007,0000,19.60000,19.70000,19.40000,19.50000,13773000
07/13/2007,0000,19.70000,19.70000,19.20000,19.50000,6464000
07/16/2007,0000,19.45000,19.50000,19.25000,19.45000,9290000
07/17/2007,0000,19.40000,19.45000,19.15000,19.15000,5166000
07/18/2007,0000,19.15000,19.50000,18.90000,19.40000,18100000
07/19/2007,0000,19.20000,19.40000,19.00000,19.05000,13645000
07/20/2007,0000,19.05000,19.45000,19.00000,19.45000,18404000
07/23/2007,0000,18.80000,18.80000,18.50000,18.75000,16490000
07/24/2007,0000,18.75000,18.85000,18.55000,18.70000,9251000
07/25/2007,0000,18.55000,18.65000,18.15000,18.20000,10497000
07/26/2007,0000,18.25000,18.35000,17.50000,17.50000,13096000
07/27/2007,0000,17.00000,17.15000,16.45000,16.45000,11797000
07/30/2007,0000,16.45000,16.70000,16.00000,16.60000,15466000
07/31/2007,0000,17.45000,17.75000,17.00000,17.60000,28769000
08/01/2007,0000,17.30000,17.75000,17.10000,17.50000,31204000
08/02/2007,0000,17.60000,17.80000,17.20000,17.50000,27829000
08/03/2007,0000,17.80000,18.10000,17.50000,17.80000,18128000
08/06/2007,0000,17.30000,18.80000,17.30000,18.10000,30797000
08/07/2007,0000,18.30000,18.45000,17.95000,18.00000,14077000
08/08/2007,0000,18.20000,18.65000,18.20000,18.30000,13991000
08/09/2007,0000,18.55000,18.75000,18.35000,18.45000,18435000
08/10/2007,0000,17.90000,18.00000,17.50000,17.50000,11949000
08/13/2007,0000,17.75000,18.10000,17.40000,17.75000,6024000
08/14/2007,0000,17.75000,17.95000,17.35000,17.70000,3909000
08/15/2007,0000,17.40000,17.55000,16.55000,16.60000,7109000
08/16/2007,0000,16.10000,16.30000,15.45000,15.50000,12918000
08/17/2007,0000,15.50000,15.85000,14.60000,15.05000,15622000
08/20/2007,0000,16.05000,16.05000,15.65000,16.00000,8385000
08/21/2007,0000,16.20000,16.20000,15.95000,16.10000,7166000
08/22/2007,0000,16.30000,17.20000,16.10000,17.20000,12117000
08/23/2007,0000,17.80000,18.40000,17.70000,17.80000,16039000
08/24/2007,0000,18.20000,18.20000,17.90000,18.00000,8988000
08/27/2007,0000,18.70000,18.80000,18.30000,18.65000,13662000
08/28/2007,0000,18.80000,18.80000,18.20000,18.40000,5098000
08/29/2007,0000,17.80000,18.15000,17.55000,18.00000,5524000
08/30/2007,0000,18.30000,18.50000,18.10000,18.15000,4668000
08/31/2007,0000,18.20000,18.50000,18.15000,18.50000,4906000
09/03/2007,0000,18.80000,18.80000,18.30000,18.30000,3934000
09/04/2007,0000,18.50000,18.50000,18.10000,18.30000,3231000
09/05/2007,0000,18.45000,18.50000,17.95000,18.00000,2426000
09/06/2007,0000,17.80000,18.10000,17.65000,18.00000,2586000
09/07/2007,0000,18.00000,18.10000,17.85000,17.95000,3722000
09/10/2007,0000,17.90000,18.10000,17.65000,18.00000,3627000
09/11/2007,0000,18.00000,18.30000,17.90000,18.05000,3141000
09/12/2007,0000,18.20000,18.30000,18.10000,18.10000,5057000
09/13/2007,0000,18.15000,18.45000,18.15000,18.25000,6601000
09/14/2007,0000,18.35000,18.45000,18.20000,18.25000,2902000
09/17/2007,0000,18.05000,18.25000,17.80000,18.00000,3754000
09/19/2007,0000,18.35000,18.40000,18.10000,18.10000,4682000
09/20/2007,0000,18.40000,18.40000,18.10000,18.30000,3417000
09/21/2007,0000,18.30000,18.70000,18.15000,18.55000,10443000
09/26/2007,0000,18.65000,19.00000,18.40000,18.80000,10506000
09/27/2007,0000,19.10000,19.20000,18.85000,19.15000,9814000
09/28/2007,0000,19.40000,20.00000,19.25000,19.25000,23151000
10/01/2007,0000,19.50000,19.70000,19.25000,19.25000,8865000
10/02/2007,0000,19.40000,19.70000,19.30000,19.40000,9288000
10/03/2007,0000,19.50000,19.60000,19.00000,19.00000,7997000
10/04/2007,0000,19.00000,19.20000,18.80000,18.80000,5729000
10/05/2007,0000,18.90000,18.95000,18.65000,18.90000,3813000
10/08/2007,0000,18.95000,19.05000,18.55000,18.70000,4430000
10/09/2007,0000,18.80000,19.00000,18.45000,18.50000,5608000
10/11/2007,0000,18.65000,18.90000,18.50000,18.90000,5906000
10/12/2007,0000,18.85000,19.15000,18.50000,18.50000,5005000
10/15/2007,0000,18.60000,18.70000,18.20000,18.50000,3855000
10/16/2007,0000,18.20000,18.40000,18.15000,18.20000,4002000
10/17/2007,0000,18.30000,18.30000,17.95000,18.20000,4990000
10/18/2007,0000,18.25000,18.30000,17.95000,17.95000,5185000
10/19/2007,0000,17.90000,17.95000,17.65000,17.65000,5931000
10/22/2007,0000,17.00000,17.05000,16.80000,16.85000,8570000
10/23/2007,0000,17.25000,17.45000,17.05000,17.45000,4025000
10/24/2007,0000,17.50000,17.60000,17.20000,17.20000,3306000
10/25/2007,0000,17.25000,17.65000,17.20000,17.65000,4598000
10/26/2007,0000,17.65000,17.90000,17.60000,17.90000,2796000
10/29/2007,0000,17.95000,18.40000,17.95000,18.35000,6163000
10/30/2007,0000,18.35000,18.45000,18.05000,18.20000,2262000
10/31/2007,0000,18.20000,18.40000,17.85000,17.85000,5342000
11/01/2007,0000,18.05000,18.20000,17.70000,17.85000,3849000
11/02/2007,0000,17.60000,17.85000,17.35000,17.35000,5122000
11/05/2007,0000,17.35000,17.40000,17.00000,17.40000,6641000
11/06/2007,0000,17.15000,17.35000,17.15000,17.30000,2620000
11/07/2007,0000,17.50000,17.55000,17.20000,17.20000,5044000
11/08/2007,0000,16.80000,16.90000,16.60000,16.60000,6292000
11/09/2007,0000,17.30000,17.30000,16.85000,16.85000,6387000
11/12/2007,0000,16.70000,17.05000,16.60000,16.80000,5020000
11/13/2007,0000,16.80000,17.25000,16.80000,17.20000,4932000
11/14/2007,0000,17.45000,17.55000,17.40000,17.45000,3616000
11/15/2007,0000,17.45000,17.95000,17.30000,17.80000,5780000
11/16/2007,0000,17.65000,18.15000,17.50000,18.00000,6113000
11/19/2007,0000,18.20000,18.30000,17.95000,18.00000,4474000
11/20/2007,0000,17.80000,17.90000,17.20000,17.85000,5897000
11/21/2007,0000,17.85000,17.85000,17.15000,17.15000,5452000
11/22/2007,0000,17.00000,17.10000,16.75000,17.00000,11652000
11/23/2007,0000,17.10000,17.10000,16.40000,16.40000,5938000
11/26/2007,0000,16.70000,16.85000,16.60000,16.80000,6511000
11/27/2007,0000,16.40000,16.60000,16.15000,16.50000,7204000
11/28/2007,0000,16.55000,16.60000,16.20000,16.20000,4258000
11/29/2007,0000,16.40000,16.70000,16.40000,16.50000,6821000
11/30/2007,0000,16.80000,17.05000,16.80000,17.05000,5214000
12/03/2007,0000,17.20000,17.20000,16.80000,16.80000,1748000
12/04/2007,0000,16.80000,16.85000,16.65000,16.70000,2170000
12/05/2007,0000,16.70000,16.70000,16.30000,16.35000,9625000
12/06/2007,0000,16.45000,16.75000,16.45000,16.70000,5502000
12/07/2007,0000,16.80000,16.85000,16.35000,16.35000,6140000
12/10/2007,0000,16.40000,16.60000,16.35000,16.40000,1419000
12/11/2007,0000,16.50000,16.70000,16.45000,16.65000,2029000
12/12/2007,0000,16.40000,16.60000,16.40000,16.60000,1782000
12/13/2007,0000,16.60000,16.60000,15.95000,16.00000,5700000
12/14/2007,0000,16.10000,16.10000,15.55000,15.75000,5346000
12/17/2007,0000,15.60000,15.70000,14.95000,15.00000,6673000
12/18/2007,0000,14.85000,15.10000,14.50000,14.70000,4943000
12/19/2007,0000,15.05000,15.35000,14.80000,15.30000,2628000
12/20/2007,0000,15.30000,15.30000,14.90000,15.00000,2775000
12/21/2007,0000,15.00000,15.20000,14.75000,14.75000,3990000
12/24/2007,0000,15.15000,15.15000,14.90000,15.00000,1023000
12/25/2007,0000,15.10000,15.15000,14.95000,15.15000,1117000
12/26/2007,0000,15.10000,15.20000,14.85000,15.10000,1574000
12/27/2007,0000,15.25000,15.60000,15.25000,15.45000,5088000
12/28/2007,0000,15.45000,16.00000,15.40000,16.00000,3717000
12/31/2007,0000,16.00000,16.25000,15.85000,16.20000,2042000
01/02/2008,0000,16.20000,16.45000,15.75000,15.75000,3209000
01/03/2008,0000,15.35000,15.50000,15.20000,15.30000,4588000
01/04/2008,0000,15.20000,15.60000,14.90000,15.50000,6026000
01/07/2008,0000,15.10000,15.25000,14.90000,15.00000,9396000
01/08/2008,0000,15.05000,15.25000,15.00000,15.10000,6796000
01/09/2008,0000,14.90000,15.20000,14.75000,15.15000,23353000
01/10/2008,0000,15.20000,15.40000,15.15000,15.20000,9238000
01/11/2008,0000,15.35000,15.40000,15.10000,15.15000,6855000
01/14/2008,0000,15.60000,16.20000,15.30000,16.20000,37179000
01/15/2008,0000,16.20000,17.20000,15.95000,16.85000,33559000
01/16/2008,0000,16.30000,16.60000,15.70000,15.80000,18257000
01/17/2008,0000,16.10000,16.10000,15.35000,15.75000,9849000
01/18/2008,0000,15.40000,15.70000,15.15000,15.50000,17029000
01/21/2008,0000,15.40000,15.70000,15.35000,15.50000,16931000
01/22/2008,0000,14.45000,14.80000,14.45000,14.45000,13459000
01/23/2008,0000,14.85000,14.85000,14.20000,14.45000,8668000
01/24/2008,0000,14.95000,15.20000,14.55000,15.00000,7475000
01/25/2008,0000,15.35000,15.40000,15.05000,15.10000,3990000
01/28/2008,0000,15.00000,15.00000,14.50000,14.50000,5173000
01/29/2008,0000,14.60000,14.80000,14.45000,14.65000,3939000
01/30/2008,0000,14.75000,14.80000,14.50000,14.50000,5457000
01/31/2008,0000,14.40000,14.60000,14.30000,14.60000,4596000
02/01/2008,0000,14.75000,15.05000,14.70000,14.95000,6330000
02/12/2008,0000,14.75000,14.95000,14.60000,14.65000,6198000
02/13/2008,0000,14.90000,14.95000,14.70000,14.70000,5043000
02/14/2008,0000,14.90000,15.25000,14.90000,15.20000,6056000
02/15/2008,0000,15.05000,15.25000,15.00000,15.15000,5115000
02/18/2008,0000,15.25000,15.35000,15.00000,15.05000,8649000
02/19/2008,0000,15.25000,15.65000,15.15000,15.55000,10812000
02/20/2008,0000,15.40000,15.50000,15.15000,15.25000,9396000
02/21/2008,0000,15.45000,15.70000,15.30000,15.60000,7108000
02/22/2008,0000,15.60000,15.80000,15.45000,15.80000,5028000
02/25/2008,0000,16.00000,16.90000,16.00000,16.90000,22330000
02/26/2008,0000,16.85000,17.15000,16.35000,16.80000,24042000
02/27/2008,0000,17.15000,17.55000,17.15000,17.50000,15407000
02/29/2008,0000,17.80000,18.30000,17.80000,18.00000,20401000
03/03/2008,0000,17.50000,17.85000,17.00000,17.80000,11429000
03/04/2008,0000,17.80000,18.70000,17.65000,18.55000,15661000
03/05/2008,0000,18.60000,19.20000,18.35000,18.80000,16479000
03/06/2008,0000,19.10000,19.30000,18.60000,19.20000,19237000
03/07/2008,0000,19.00000,19.10000,18.20000,18.25000,10971000
03/10/2008,0000,18.05000,18.15000,17.30000,17.35000,12552000
03/11/2008,0000,17.20000,17.90000,17.10000,17.90000,7548000
03/12/2008,0000,18.40000,18.50000,17.80000,18.10000,8705000
03/13/2008,0000,17.65000,18.00000,17.05000,17.10000,10336000
03/14/2008,0000,17.40000,17.50000,17.00000,17.00000,10967000
03/17/2008,0000,16.80000,16.85000,16.45000,16.65000,10712000
03/18/2008,0000,16.70000,17.20000,16.60000,17.10000,4937000
03/19/2008,0000,17.30000,17.55000,16.90000,17.00000,6138000
03/20/2008,0000,17.00000,17.15000,16.65000,17.05000,8678000
03/21/2008,0000,17.40000,18.10000,17.20000,17.75000,17034000
03/24/2008,0000,18.95000,18.95000,18.50000,18.95000,28793000
03/25/2008,0000,19.00000,19.10000,18.25000,18.60000,12321000
03/26/2008,0000,18.50000,18.80000,18.40000,18.80000,6082000
03/27/2008,0000,18.80000,18.80000,18.50000,18.70000,4983000
03/28/2008,0000,18.70000,19.00000,18.55000,18.65000,8885000
03/31/2008,0000,18.80000,18.90000,18.45000,18.70000,6455000
04/01/2008,0000,18.80000,18.80000,18.05000,18.05000,5763000
04/02/2008,0000,18.55000,18.60000,18.15000,18.50000,6621000
04/03/2008,0000,18.50000,18.50000,18.05000,18.10000,4060000
04/07/2008,0000,18.40000,18.55000,18.20000,18.50000,3331000
04/08/2008,0000,18.70000,19.20000,18.55000,19.05000,15254000
04/09/2008,0000,19.20000,19.20000,18.55000,18.85000,7700000
04/10/2008,0000,19.00000,19.20000,18.85000,19.20000,6356000
04/11/2008,0000,19.40000,19.70000,19.25000,19.35000,15064000
04/14/2008,0000,19.30000,20.70000,19.30000,20.70000,28195000
04/15/2008,0000,21.80000,22.00000,21.20000,21.60000,38144000
04/16/2008,0000,22.00000,22.00000,21.40000,21.50000,23873000
04/17/2008,0000,21.50000,21.60000,20.70000,20.75000,14048000
04/18/2008,0000,20.75000,21.45000,20.75000,21.25000,19382000
04/21/2008,0000,21.40000,21.50000,20.40000,21.00000,10832000
04/22/2008,0000,20.90000,21.00000,20.60000,20.80000,2952000
04/23/2008,0000,20.60000,21.40000,20.60000,21.00000,14328000
04/24/2008,0000,21.00000,21.35000,20.65000,20.65000,10467000
04/25/2008,0000,20.75000,20.90000,20.40000,20.40000,5095000
04/28/2008,0000,20.40000,21.10000,20.35000,20.65000,10147000
04/29/2008,0000,20.90000,20.95000,19.60000,19.60000,9735000
04/30/2008,0000,19.60000,20.35000,19.55000,20.05000,10216000
05/02/2008,0000,20.45000,20.50000,19.75000,19.95000,5049000
05/05/2008,0000,20.20000,20.30000,19.65000,19.65000,6670000
05/06/2008,0000,19.85000,19.85000,19.00000,19.35000,14362000
05/07/2008,0000,19.45000,19.55000,19.10000,19.25000,7060000
05/08/2008,0000,19.25000,19.50000,18.80000,19.30000,11678000
05/09/2008,0000,19.15000,19.70000,19.10000,19.50000,7133000
05/12/2008,0000,19.50000,19.80000,19.40000,19.80000,3550000
05/13/2008,0000,19.95000,20.15000,19.80000,20.05000,8719000
05/14/2008,0000,20.15000,20.15000,19.80000,19.95000,3495000
05/15/2008,0000,20.15000,20.40000,20.05000,20.25000,7268000
05/16/2008,0000,20.40000,20.80000,20.20000,20.30000,14871000
05/19/2008,0000,20.35000,20.50000,19.95000,20.30000,11485000
05/20/2008,0000,20.30000,20.30000,18.90000,19.05000,19888000
05/21/2008,0000,19.05000,19.25000,18.90000,19.05000,9150000
05/22/2008,0000,18.80000,19.65000,18.70000,19.65000,13542000
05/23/2008,0000,19.90000,20.35000,19.75000,19.80000,14247000
05/26/2008,0000,20.20000,20.20000,19.00000,19.00000,8757000
05/27/2008,0000,19.00000,19.25000,18.55000,18.65000,10799000
05/28/2008,0000,18.80000,18.95000,18.55000,18.70000,4590000
05/29/2008,0000,18.80000,19.45000,18.80000,18.85000,9448000
05/30/2008,0000,19.10000,19.10000,18.00000,18.05000,11674000
06/02/2008,0000,18.20000,18.60000,18.15000,18.55000,5457000
06/03/2008,0000,18.55000,18.55000,18.10000,18.40000,2498000
06/04/2008,0000,18.40000,18.50000,18.30000,18.45000,2058000
06/05/2008,0000,18.40000,18.60000,18.05000,18.55000,3064000
06/06/2008,0000,18.70000,19.15000,18.60000,18.80000,10141000
06/10/2008,0000,18.55000,18.55000,18.00000,18.00000,7559000
06/11/2008,0000,18.05000,18.20000,17.50000,17.60000,4974000
06/12/2008,0000,17.40000,17.40000,16.60000,16.80000,6165000
06/13/2008,0000,17.00000,17.50000,16.85000,17.20000,6780000
06/16/2008,0000,17.50000,17.55000,17.25000,17.40000,2146000
06/17/2008,0000,17.50000,17.50000,17.00000,17.40000,2321000
06/18/2008,0000,17.50000,17.80000,17.30000,17.60000,2858000
06/19/2008,0000,17.25000,17.50000,17.20000,17.25000,3209000
06/20/2008,0000,17.50000,17.50000,17.15000,17.40000,3980000
06/23/2008,0000,17.10000,17.50000,17.05000,17.30000,2673000
06/24/2008,0000,17.30000,17.60000,17.25000,17.30000,2937000
06/25/2008,0000,17.40000,17.90000,17.30000,17.90000,4616000
06/26/2008,0000,17.90000,17.90000,17.60000,17.70000,4370000
06/27/2008,0000,16.80000,17.20000,16.80000,17.00000,7594000
06/30/2008,0000,17.25000,17.30000,16.90000,17.00000,6208000
07/01/2008,0000,17.00000,17.20000,15.85000,15.85000,7316000
07/02/2008,0000,15.90000,16.25000,15.70000,15.80000,8784000
07/03/2008,0000,15.50000,15.80000,15.05000,15.80000,9979000
07/04/2008,0000,15.80000,15.80000,15.15000,15.15000,4715000
07/07/2008,0000,15.15000,15.40000,15.15000,15.30000,5195000
07/08/2008,0000,15.20000,15.20000,14.80000,14.85000,9987000
07/09/2008,0000,15.00000,15.10000,14.35000,14.40000,17297000
07/10/2008,0000,13.50000,14.30000,13.50000,14.10000,12715000
07/11/2008,0000,13.40000,13.60000,13.20000,13.55000,7130000
07/14/2008,0000,13.60000,14.35000,13.60000,14.25000,6733000
07/15/2008,0000,14.00000,14.00000,13.35000,13.40000,7524000
07/16/2008,0000,13.65000,13.65000,13.30000,13.40000,4242000
07/17/2008,0000,13.70000,13.90000,13.60000,13.80000,7430000
07/18/2008,0000,14.00000,14.05000,13.30000,13.45000,4971000
07/21/2008,0000,13.70000,13.95000,13.70000,13.90000,5016000
07/22/2008,0000,14.10000,14.10000,13.85000,13.90000,2843000
07/23/2008,0000,14.10000,14.55000,14.00000,14.35000,11922000
07/24/2008,0000,14.45000,14.80000,14.20000,14.75000,7841000
07/25/2008,0000,14.10000,14.30000,14.00000,14.10000,7368000
07/29/2008,0000,14.00000,14.25000,13.80000,14.20000,9142000
07/30/2008,0000,14.50000,15.15000,14.30000,15.00000,10749000
07/31/2008,0000,15.20000,15.30000,14.60000,14.80000,8162000
08/01/2008,0000,14.50000,14.90000,14.45000,14.85000,2569000
08/04/2008,0000,14.95000,15.50000,14.70000,15.20000,4337000
08/05/2008,0000,15.00000,15.30000,14.50000,14.90000,5901000
08/06/2008,0000,15.20000,15.25000,15.05000,15.15000,3911000
08/07/2008,0000,15.15000,15.20000,15.05000,15.15000,1915000
08/08/2008,0000,15.00000,15.50000,15.00000,15.50000,2828000
08/11/2008,0000,15.60000,15.80000,15.35000,15.40000,1333000
08/12/2008,0000,15.45000,15.45000,15.00000,15.15000,3883000
08/13/2008,0000,15.10000,15.10000,14.75000,14.85000,5028000
08/14/2008,0000,14.85000,15.10000,14.70000,14.95000,4325000
08/15/2008,0000,15.00000,15.10000,14.65000,14.70000,5812000
08/18/2008,0000,14.60000,14.70000,13.95000,14.20000,4773000
08/19/2008,0000,14.00000,14.05000,13.80000,13.90000,9363000
08/20/2008,0000,13.80000,14.10000,13.70000,14.00000,9749000
08/21/2008,0000,14.10000,14.15000,13.80000,13.90000,5772000
08/22/2008,0000,14.00000,14.00000,13.70000,13.80000,2883000
08/25/2008,0000,13.90000,14.05000,13.85000,14.00000,3721000
08/26/2008,0000,13.90000,14.05000,13.80000,13.90000,2786000
08/27/2008,0000,13.95000,14.10000,13.80000,14.00000,4804000
08/28/2008,0000,14.35000,14.35000,13.95000,13.95000,8513000
08/29/2008,0000,14.10000,14.10000,13.95000,13.95000,5127000
09/01/2008,0000,13.75000,13.80000,13.50000,13.60000,4333000
09/02/2008,0000,13.65000,13.95000,13.55000,13.75000,3565000
09/03/2008,0000,13.90000,13.95000,13.50000,13.75000,4541000
09/04/2008,0000,13.75000,13.75000,12.90000,13.00000,5360000
09/05/2008,0000,12.25000,12.55000,12.20000,12.25000,5515000
09/08/2008,0000,12.75000,13.10000,12.65000,13.05000,5938000
09/09/2008,0000,13.00000,13.00000,12.65000,12.95000,4143000
09/10/2008,0000,12.60000,12.95000,12.60000,12.90000,6763000
09/11/2008,0000,12.80000,13.10000,12.55000,12.90000,5420000
09/12/2008,0000,13.10000,13.80000,12.80000,13.75000,5934000
09/15/2008,0000,13.50000,13.50000,12.80000,12.80000,4602000
09/16/2008,0000,12.00000,12.25000,11.95000,11.95000,6383000
09/17/2008,0000,12.20000,12.45000,11.20000,11.30000,6052000
09/18/2008,0000,10.90000,11.40000,10.55000,10.85000,9908000
09/19/2008,0000,11.60000,11.60000,11.35000,11.55000,8712000
09/22/2008,0000,12.00000,12.00000,11.50000,11.60000,6031000
09/23/2008,0000,11.60000,11.85000,11.35000,11.85000,4190000
09/24/2008,0000,11.85000,12.05000,11.65000,11.80000,7263000
09/25/2008,0000,11.80000,12.35000,11.70000,12.05000,6711000
09/26/2008,0000,12.15000,12.25000,11.65000,11.70000,6340000
09/30/2008,0000,10.90000,11.05000,10.90000,10.95000,7442000
10/01/2008,0000,11.15000,11.25000,10.95000,11.05000,4595000
10/02/2008,0000,11.10000,11.25000,10.90000,10.95000,4930000
10/03/2008,0000,10.80000,11.25000,10.80000,11.10000,2248000
10/06/2008,0000,10.85000,10.90000,10.65000,10.70000,4316000
10/07/2008,0000,10.40000,10.85000,10.40000,10.80000,3126000
10/08/2008,0000,10.50000,10.50000,10.05000,10.05000,9996000
10/09/2008,0000,10.00000,10.15000,9.78000,9.78000,7556000
10/13/2008,0000,9.47000,9.58000,9.44000,9.44000,4167000
10/14/2008,0000,10.10000,10.10000,9.90000,10.10000,6534000
10/15/2008,0000,9.95000,10.10000,9.80000,10.10000,3114000
10/16/2008,0000,9.75000,9.80000,9.75000,9.75000,5078000
10/17/2008,0000,9.50000,9.56000,9.41000,9.41000,7767000
10/20/2008,0000,9.10000,9.27000,9.09000,9.20000,5578000
10/21/2008,0000,9.40000,9.58000,9.08000,9.20000,5923000
10/22/2008,0000,9.10000,9.48000,9.02000,9.19000,3884000
10/23/2008,0000,8.87000,8.98000,8.87000,8.88000,3845000
10/24/2008,0000,8.60000,8.65000,8.57000,8.57000,3985000
10/27/2008,0000,7.98000,8.05000,7.98000,7.98000,6173000
10/28/2008,0000,7.43000,7.73000,7.43000,7.50000,16933000
10/29/2008,0000,7.99000,7.99000,6.98000,6.98000,22754000
10/30/2008,0000,7.10000,7.46000,7.10000,7.46000,32152000
10/31/2008,0000,7.50000,7.98000,7.40000,7.98000,31831000
11/03/2008,0000,8.10000,8.53000,8.00000,8.53000,19411000
11/04/2008,0000,8.55000,8.56000,8.00000,8.50000,16578000
11/05/2008,0000,8.60000,9.09000,8.56000,8.75000,16385000
11/06/2008,0000,8.15000,8.35000,8.14000,8.14000,14373000
11/07/2008,0000,7.62000,8.37000,7.62000,8.21000,13136000
11/10/2008,0000,8.25000,8.56000,8.12000,8.54000,12604000
11/11/2008,0000,8.36000,8.45000,8.17000,8.30000,7893000
11/12/2008,0000,8.30000,8.42000,8.12000,8.31000,6770000
11/13/2008,0000,8.03000,8.10000,7.81000,8.02000,8177000
11/14/2008,0000,8.30000,8.37000,8.11000,8.25000,7674000
11/17/2008,0000,8.17000,8.79000,8.17000,8.68000,11624000
11/18/2008,0000,8.70000,9.25000,8.68000,9.04000,17937000
11/19/2008,0000,9.09000,9.09000,8.63000,8.86000,11759000
11/20/2008,0000,8.50000,8.82000,8.25000,8.25000,8666000
11/21/2008,0000,8.00000,8.40000,7.75000,8.30000,8095000
11/24/2008,0000,8.33000,8.88000,8.33000,8.88000,13484000
11/25/2008,0000,9.49000,9.50000,9.31000,9.50000,9768000
11/26/2008,0000,9.97000,9.98000,9.52000,9.52000,21369000
11/27/2008,0000,9.65000,10.15000,9.61000,9.97000,20478000
11/28/2008,0000,9.60000,10.05000,9.60000,9.99000,11235000
12/01/2008,0000,9.98000,10.60000,9.85000,10.40000,16328000
12/02/2008,0000,10.00000,10.25000,9.94000,9.95000,10699000
12/03/2008,0000,10.40000,10.40000,10.10000,10.10000,11282000
12/04/2008,0000,10.30000,10.30000,9.80000,9.85000,11903000
12/05/2008,0000,9.85000,10.05000,9.80000,9.90000,5123000
12/08/2008,0000,10.20000,10.45000,10.05000,10.40000,10228000
12/09/2008,0000,10.50000,10.60000,10.30000,10.40000,10190000
12/10/2008,0000,10.40000,10.95000,10.35000,10.75000,11794000
12/11/2008,0000,10.80000,11.00000,10.50000,10.75000,11904000
12/12/2008,0000,10.75000,11.25000,10.30000,10.60000,16663000
12/15/2008,0000,10.85000,11.20000,10.85000,11.05000,9852000
12/16/2008,0000,10.90000,10.95000,10.65000,10.85000,5683000
12/17/2008,0000,10.95000,11.10000,10.65000,10.70000,6965000
12/18/2008,0000,10.90000,10.90000,10.65000,10.70000,5709000
12/19/2008,0000,10.50000,10.60000,10.25000,10.30000,11227000
12/22/2008,0000,10.20000,10.45000,9.70000,9.70000,9140000
12/23/2008,0000,9.51000,9.60000,9.25000,9.30000,5652000
12/24/2008,0000,9.00000,9.63000,9.00000,9.55000,4541000
12/25/2008,0000,9.68000,10.10000,9.55000,10.05000,5664000
12/26/2008,0000,10.00000,10.05000,9.90000,10.00000,2974000
12/29/2008,0000,9.92000,10.00000,9.87000,9.90000,1361000
12/30/2008,0000,10.00000,10.25000,10.00000,10.20000,4145000
12/31/2008,0000,10.30000,10.35000,10.00000,10.10000,4508000
01/05/2009,0000,10.40000,10.65000,10.15000,10.30000,9431000
01/06/2009,0000,10.30000,10.50000,10.10000,10.35000,5114000
01/07/2009,0000,10.45000,10.75000,10.35000,10.65000,13052000
01/08/2009,0000,10.45000,10.45000,9.92000,9.93000,7972000
01/09/2009,0000,9.98000,10.20000,9.90000,10.00000,4258000
01/12/2009,0000,10.00000,10.10000,9.82000,9.85000,3367000
01/13/2009,0000,10.05000,10.05000,9.81000,9.97000,2577000
01/14/2009,0000,10.00000,10.15000,9.99000,10.00000,3448000
01/15/2009,0000,9.50000,9.56000,9.31000,9.31000,7537000
01/16/2009,0000,9.46000,9.75000,9.46000,9.75000,5971000
01/19/2009,0000,9.85000,9.85000,9.75000,9.75000,1694000
01/20/2009,0000,9.70000,9.70000,9.35000,9.35000,3768000
01/21/2009,0000,9.11000,9.25000,9.05000,9.22000,6553000
02/02/2009,0000,9.40000,9.50000,9.26000,9.40000,3779000
02/03/2009,0000,9.50000,9.80000,9.43000,9.80000,2986000
02/04/2009,0000,10.00000,10.00000,9.54000,9.65000,5142000
02/05/2009,0000,9.66000,10.05000,9.66000,9.94000,7031000
02/06/2009,0000,10.05000,10.15000,9.90000,9.92000,4816000
02/09/2009,0000,10.00000,10.10000,9.80000,9.80000,3591000
02/10/2009,0000,9.80000,9.97000,9.79000,9.81000,5079000
02/11/2009,0000,9.68000,9.89000,9.63000,9.78000,4024000
02/12/2009,0000,9.90000,9.92000,9.70000,9.70000,4621000
02/13/2009,0000,9.80000,9.95000,9.70000,9.93000,3648000
02/16/2009,0000,9.80000,9.90000,9.74000,9.82000,2596000
02/17/2009,0000,9.76000,9.80000,9.70000,9.75000,2963000
02/18/2009,0000,9.64000,9.89000,9.62000,9.89000,4514000
02/19/2009,0000,9.80000,9.95000,9.65000,9.93000,5110000
02/20/2009,0000,9.80000,9.89000,9.66000,9.67000,4345000
02/23/2009,0000,9.50000,9.79000,9.39000,9.73000,3175000
02/24/2009,0000,9.60000,9.60000,9.46000,9.50000,4046000
02/25/2009,0000,9.60000,9.68000,9.56000,9.60000,3935000
02/26/2009,0000,9.70000,9.71000,9.57000,9.63000,2829000
02/27/2009,0000,9.65000,9.72000,9.55000,9.68000,2945000
03/02/2009,0000,9.68000,9.68000,9.27000,9.30000,5675000
03/03/2009,0000,9.05000,9.30000,9.01000,9.29000,3329000
03/04/2009,0000,9.30000,9.66000,9.15000,9.60000,3954000
03/05/2009,0000,9.65000,9.90000,9.65000,9.80000,5151000
03/06/2009,0000,9.70000,9.88000,9.60000,9.80000,3290000
03/09/2009,0000,9.85000,10.00000,9.80000,9.99000,6246000
03/10/2009,0000,9.99000,10.15000,9.92000,9.99000,5716000
03/11/2009,0000,10.10000,10.15000,10.00000,10.00000,5728000
03/12/2009,0000,10.10000,10.70000,10.10000,10.65000,19533000
03/13/2009,0000,10.70000,10.85000,10.65000,10.70000,11450000
03/16/2009,0000,10.95000,11.05000,10.85000,11.00000,8744000
03/17/2009,0000,11.00000,11.10000,10.75000,10.90000,6675000
03/18/2009,0000,10.90000,10.95000,10.55000,10.65000,5861000
03/19/2009,0000,10.75000,11.10000,10.70000,10.70000,7098000
03/20/2009,0000,10.75000,11.00000,10.70000,10.90000,4907000
03/23/2009,0000,11.30000,11.30000,11.00000,11.10000,7413000
03/24/2009,0000,11.30000,11.40000,11.10000,11.35000,11503000
03/25/2009,0000,11.30000,11.50000,11.10000,11.35000,9363000
03/26/2009,0000,11.40000,11.65000,11.30000,11.50000,9386000
03/27/2009,0000,11.75000,11.75000,11.50000,11.60000,8413000
03/30/2009,0000,11.40000,11.50000,11.05000,11.15000,5305000
03/31/2009,0000,11.05000,11.30000,10.85000,11.00000,7270000
04/01/2009,0000,11.10000,11.75000,11.05000,11.75000,14045000
04/02/2009,0000,12.15000,12.55000,12.10000,12.55000,34893000
04/03/2009,0000,12.70000,12.95000,12.30000,12.30000,20380000
04/06/2009,0000,12.40000,12.75000,12.30000,12.35000,9340000
04/07/2009,0000,12.10000,12.80000,12.10000,12.75000,8507000
04/08/2009,0000,12.70000,12.95000,12.30000,12.30000,10983000
04/09/2009,0000,12.80000,13.15000,12.55000,13.15000,12924000
04/10/2009,0000,13.60000,13.85000,13.30000,13.85000,13950000
04/13/2009,0000,13.80000,14.10000,13.60000,13.85000,10351000
04/14/2009,0000,13.85000,13.85000,13.35000,13.75000,7676000
04/15/2009,0000,13.55000,13.70000,13.45000,13.70000,7845000
04/16/2009,0000,13.90000,14.00000,13.65000,14.00000,7790000
04/17/2009,0000,14.20000,14.20000,13.05000,13.05000,10067000
04/20/2009,0000,12.65000,12.90000,12.15000,12.25000,14580000
04/21/2009,0000,12.00000,12.65000,11.80000,12.65000,11366000
04/22/2009,0000,12.70000,12.80000,12.55000,12.75000,9516000
04/23/2009,0000,12.80000,12.80000,12.40000,12.70000,8705000
04/24/2009,0000,13.20000,13.55000,13.10000,13.55000,44457000
04/27/2009,0000,13.65000,13.70000,12.70000,12.70000,26581000
04/28/2009,0000,12.70000,12.90000,11.85000,12.00000,13255000
04/29/2009,0000,12.00000,12.40000,11.90000,12.25000,8879000
04/30/2009,0000,13.10000,13.10000,12.85000,13.10000,12569000
05/04/2009,0000,14.00000,14.00000,13.60000,14.00000,17333000
05/05/2009,0000,14.60000,14.95000,13.90000,14.10000,28019000
05/06/2009,0000,14.10000,14.65000,14.00000,14.60000,13868000
05/07/2009,0000,14.80000,14.80000,14.00000,14.40000,20423000
05/08/2009,0000,14.05000,14.30000,13.95000,14.20000,14085000
05/11/2009,0000,14.15000,14.55000,14.05000,14.40000,17067000
05/12/2009,0000,14.20000,14.20000,13.70000,14.10000,10009000
05/13/2009,0000,14.10000,14.40000,14.05000,14.20000,16410000
05/14/2009,0000,13.60000,13.95000,13.60000,13.80000,9698000
05/15/2009,0000,13.80000,13.95000,13.70000,13.90000,11070000
05/18/2009,0000,13.75000,14.30000,13.70000,14.10000,9353000
05/19/2009,0000,14.60000,14.75000,14.20000,14.35000,19992000
05/20/2009,0000,14.50000,15.05000,14.30000,14.70000,21718000
05/21/2009,0000,15.00000,15.15000,14.75000,14.75000,15734000
05/22/2009,0000,14.60000,15.40000,14.45000,14.80000,23884000
05/25/2009,0000,15.00000,15.10000,14.60000,14.70000,11620000
05/26/2009,0000,14.70000,14.85000,14.30000,14.35000,10314000
05/27/2009,0000,14.50000,15.10000,14.45000,14.60000,16748000
06/01/2009,0000,15.05000,15.55000,14.90000,15.40000,25398000
06/02/2009,0000,15.60000,15.80000,15.15000,15.25000,18020000
06/03/2009,0000,15.05000,15.25000,14.80000,15.00000,8535000
06/04/2009,0000,15.00000,15.00000,14.45000,14.50000,13460000
06/05/2009,0000,14.70000,14.90000,14.55000,14.90000,5932000
06/08/2009,0000,15.30000,15.40000,14.40000,14.40000,14606000
06/09/2009,0000,14.40000,14.50000,13.45000,13.80000,11616000
06/10/2009,0000,13.90000,13.95000,13.50000,13.60000,6005000
06/11/2009,0000,13.60000,13.95000,13.50000,13.95000,4731000
06/12/2009,0000,14.10000,14.55000,13.90000,14.00000,11570000
06/15/2009,0000,14.05000,14.15000,13.15000,13.60000,8744000
06/16/2009,0000,13.50000,13.60000,12.75000,13.25000,10152000
06/17/2009,0000,13.25000,13.50000,13.15000,13.20000,7403000
06/18/2009,0000,13.20000,13.40000,12.60000,12.70000,12817000
06/19/2009,0000,12.80000,12.90000,12.60000,12.80000,9796000
06/22/2009,0000,12.95000,12.95000,12.60000,12.95000,12116000
06/23/2009,0000,12.50000,12.70000,12.50000,12.55000,6266000
06/24/2009,0000,12.60000,13.20000,12.55000,12.90000,14513000
06/25/2009,0000,13.10000,13.45000,13.05000,13.45000,13924000
06/26/2009,0000,13.60000,13.65000,13.30000,13.35000,12470000
06/29/2009,0000,13.35000,13.50000,13.00000,13.00000,15586000
06/30/2009,0000,13.20000,13.35000,13.05000,13.10000,5009000
07/01/2009,0000,13.25000,13.45000,13.10000,13.40000,4851000
07/02/2009,0000,13.55000,13.85000,13.50000,13.65000,9359000
07/03/2009,0000,13.30000,13.60000,13.30000,13.60000,3942000
07/06/2009,0000,13.70000,13.90000,13.45000,13.75000,7659000
07/07/2009,0000,13.90000,14.25000,13.90000,14.15000,11978000
07/08/2009,0000,14.00000,14.10000,13.75000,13.75000,7375000
07/09/2009,0000,13.75000,14.05000,13.75000,13.80000,9681000
07/10/2009,0000,13.85000,14.00000,13.80000,13.85000,5746000
07/13/2009,0000,14.10000,14.15000,13.40000,13.55000,11606000
07/14/2009,0000,13.80000,13.90000,13.65000,13.70000,5202000
07/15/2009,0000,13.75000,13.95000,13.70000,13.70000,9482000
07/16/2009,0000,13.90000,14.00000,13.80000,13.90000,9442000
07/17/2009,0000,14.00000,14.15000,13.85000,14.05000,10301000
07/20/2009,0000,14.10000,14.20000,13.95000,14.10000,7603000
07/21/2009,0000,14.20000,14.20000,14.00000,14.10000,7361000
07/22/2009,0000,14.15000,14.30000,14.10000,14.30000,11792000
07/23/2009,0000,14.40000,14.40000,14.15000,14.15000,8122000
07/24/2009,0000,14.25000,14.30000,13.90000,13.90000,8667000
07/27/2009,0000,14.10000,14.25000,14.00000,14.10000,7932000
07/28/2009,0000,14.10000,14.40000,14.05000,14.35000,11285000
07/29/2009,0000,14.35000,14.50000,14.15000,14.35000,11754000
07/30/2009,0000,14.60000,14.90000,14.45000,14.60000,28002000
07/31/2009,0000,14.80000,14.85000,14.30000,14.40000,13704000
08/03/2009,0000,14.40000,14.85000,14.40000,14.75000,15855000
08/04/2009,0000,15.00000,15.25000,14.65000,14.95000,25716000
08/05/2009,0000,15.05000,15.10000,14.20000,14.40000,13818000
08/06/2009,0000,14.40000,14.50000,14.00000,14.35000,8387000
08/10/2009,0000,14.40000,14.45000,14.10000,14.25000,6578000
08/11/2009,0000,14.20000,14.25000,14.00000,14.25000,5136000
08/12/2009,0000,14.20000,14.25000,14.00000,14.20000,6390000
08/13/2009,0000,14.40000,14.40000,14.15000,14.30000,9414000
08/14/2009,0000,14.45000,14.75000,14.35000,14.70000,12064000
08/17/2009,0000,14.80000,14.90000,14.45000,14.45000,12254000
08/18/2009,0000,14.60000,14.80000,14.45000,14.45000,21078000
08/19/2009,0000,14.85000,15.00000,14.65000,14.70000,13497000
08/20/2009,0000,14.70000,14.70000,13.80000,14.20000,11075000
08/21/2009,0000,14.20000,14.35000,14.00000,14.10000,8260000
08/24/2009,0000,14.30000,14.40000,14.15000,14.30000,7388000
08/25/2009,0000,14.40000,14.65000,14.35000,14.50000,14926000
08/26/2009,0000,14.15000,14.15000,13.60000,13.75000,9782000
08/27/2009,0000,13.55000,13.75000,13.50000,13.55000,7248000
08/28/2009,0000,13.40000,13.75000,13.40000,13.75000,5469000
08/31/2009,0000,13.85000,14.00000,13.45000,13.55000,12109000
09/01/2009,0000,13.45000,13.80000,13.40000,13.75000,7519000
09/02/2009,0000,13.70000,14.00000,13.60000,14.00000,5091000
09/03/2009,0000,14.00000,14.10000,13.80000,14.10000,5452000
09/04/2009,0000,14.20000,14.25000,14.10000,14.20000,6987000
09/07/2009,0000,14.30000,14.30000,14.05000,14.20000,5201000
09/08/2009,0000,14.25000,14.75000,14.25000,14.55000,22767000
09/09/2009,0000,14.55000,14.65000,14.15000,14.15000,8040000
09/10/2009,0000,14.50000,14.55000,14.05000,14.20000,8894000
09/11/2009,0000,14.20000,14.30000,14.15000,14.25000,3316000
09/14/2009,0000,14.20000,14.30000,14.05000,14.30000,4734000
09/15/2009,0000,14.30000,14.30000,14.10000,14.20000,4414000
09/16/2009,0000,14.20000,14.35000,14.20000,14.30000,4962000
09/17/2009,0000,14.30000,14.60000,14.30000,14.50000,9182000
09/18/2009,0000,14.50000,14.70000,14.40000,14.70000,10390000
09/21/2009,0000,14.70000,14.70000,14.35000,14.40000,6595000
09/22/2009,0000,14.30000,14.45000,14.25000,14.40000,6764000
09/23/2009,0000,14.30000,14.35000,14.00000,14.00000,10497000
09/24/2009,0000,14.00000,14.20000,13.90000,14.20000,5224000
09/25/2009,0000,14.05000,14.25000,14.00000,14.20000,4411000
09/28/2009,0000,14.20000,14.20000,13.80000,13.80000,5225000
09/29/2009,0000,13.90000,14.10000,13.85000,13.95000,4630000
09/30/2009,0000,13.95000,14.10000,13.90000,14.00000,3905000
10/01/2009,0000,14.10000,14.10000,13.90000,13.95000,4047000
10/02/2009,0000,13.80000,13.85000,13.55000,13.60000,7084000
10/05/2009,0000,13.65000,13.95000,13.65000,13.75000,7475000
10/06/2009,0000,13.90000,14.10000,13.80000,13.95000,6241000
10/07/2009,0000,14.00000,14.25000,13.95000,14.25000,7066000
10/08/2009,0000,14.25000,14.40000,14.10000,14.15000,9278000
10/09/2009,0000,14.25000,14.50000,14.20000,14.30000,5597000
10/12/2009,0000,14.30000,14.35000,14.15000,14.30000,4160000
10/13/2009,0000,14.10000,14.20000,14.00000,14.10000,4044000
10/14/2009,0000,14.25000,14.25000,14.10000,14.25000,3820000
10/15/2009,0000,14.30000,14.40000,14.10000,14.15000,4631000
10/16/2009,0000,14.15000,14.30000,14.10000,14.25000,3510000
10/19/2009,0000,14.30000,14.50000,14.25000,14.35000,7153000
10/20/2009,0000,14.45000,14.45000,14.20000,14.20000,3720000
10/21/2009,0000,14.10000,14.25000,14.05000,14.10000,4220000
10/22/2009,0000,14.00000,14.20000,13.90000,13.95000,5410000
10/23/2009,0000,14.00000,14.05000,13.95000,14.00000,2695000
10/26/2009,0000,14.15000,14.25000,14.00000,14.05000,5034000
10/27/2009,0000,14.05000,14.10000,13.90000,13.95000,3535000
10/28/2009,0000,13.90000,14.05000,13.80000,13.80000,3348000
10/29/2009,0000,13.60000,13.70000,13.05000,13.20000,8227000
10/30/2009,0000,13.30000,13.40000,13.20000,13.20000,4886000
11/02/2009,0000,13.00000,13.10000,12.85000,13.10000,4177000
11/03/2009,0000,13.15000,13.15000,13.00000,13.10000,5590000
11/04/2009,0000,13.10000,13.35000,13.10000,13.25000,5270000
11/05/2009,0000,13.30000,13.35000,13.15000,13.25000,2802000
11/06/2009,0000,13.40000,13.55000,13.35000,13.40000,5266000
11/09/2009,0000,13.50000,13.60000,13.40000,13.40000,2726000
11/10/2009,0000,13.50000,13.60000,13.35000,13.35000,2221000
11/11/2009,0000,13.35000,13.50000,13.25000,13.40000,3536000
11/12/2009,0000,13.45000,13.55000,13.35000,13.50000,5477000
11/13/2009,0000,13.45000,13.50000,13.20000,13.30000,6408000
11/16/2009,0000,13.35000,13.50000,13.35000,13.40000,3131000
11/17/2009,0000,13.50000,13.60000,13.40000,13.40000,3624000
11/18/2009,0000,13.55000,13.70000,13.45000,13.50000,6786000
11/19/2009,0000,13.50000,13.60000,13.45000,13.45000,2221000
11/20/2009,0000,13.40000,13.50000,13.25000,13.35000,4224000
11/23/2009,0000,13.35000,13.40000,13.30000,13.30000,2109000
11/24/2009,0000,13.35000,13.45000,13.30000,13.40000,2680000
11/25/2009,0000,13.40000,13.65000,13.30000,13.50000,6571000
11/26/2009,0000,13.55000,13.65000,13.40000,13.45000,3006000
11/27/2009,0000,13.30000,13.35000,12.90000,12.90000,8616000
11/30/2009,0000,13.00000,13.20000,12.85000,12.85000,5469000
12/01/2009,0000,12.90000,13.20000,12.90000,13.20000,4169000
12/02/2009,0000,13.30000,13.40000,13.15000,13.25000,3210000
12/03/2009,0000,13.40000,13.40000,13.00000,13.05000,4150000
12/04/2009,0000,13.10000,13.90000,13.05000,13.65000,19034000
12/07/2009,0000,13.80000,14.15000,13.75000,13.85000,14956000
12/08/2009,0000,14.00000,14.00000,13.65000,13.75000,5954000
12/09/2009,0000,13.80000,13.85000,13.65000,13.70000,4231000
12/11/2009,0000,13.35000,13.60000,13.30000,13.60000,5235000
12/14/2009,0000,13.60000,13.65000,13.45000,13.55000,3902000
12/15/2009,0000,13.60000,13.75000,13.55000,13.70000,3647000
12/16/2009,0000,13.60000,13.70000,13.50000,13.65000,2431000
12/17/2009,0000,13.65000,13.75000,13.40000,13.45000,4374000
12/18/2009,0000,13.30000,13.55000,13.30000,13.55000,2505000
12/21/2009,0000,13.60000,13.75000,13.55000,13.60000,3973000
12/22/2009,0000,13.70000,13.70000,13.60000,13.60000,2727000
12/23/2009,0000,13.65000,13.70000,13.55000,13.65000,2489000
12/25/2009,0000,13.75000,13.85000,13.65000,13.65000,4734000
04/02/2007,0000,16.85000,16.85000,16.70000,16.70000,1848000
04/03/2007,0000,16.55000,16.90000,16.55000,16.90000,2469000
04/04/2007,0000,17.00000,17.60000,16.90000,17.30000,13053000
04/09/2007,0000,17.40000,17.55000,17.10000,17.20000,6237000
04/10/2007,0000,17.05000,17.20000,16.85000,16.95000,4157000
04/11/2007,0000,16.85000,16.90000,16.70000,16.75000,7192000
04/12/2007,0000,16.65000,16.90000,16.60000,16.90000,3773000
04/13/2007,0000,17.00000,17.30000,16.90000,16.90000,7294000
04/16/2007,0000,17.05000,18.20000,17.05000,18.20000,25925000
04/17/2007,0000,18.30000,18.55000,17.00000,17.10000,17864000
04/18/2007,0000,17.30000,17.70000,17.15000,17.40000,13806000
04/19/2007,0000,17.35000,17.60000,17.00000,17.10000,5796000
04/20/2007,0000,17.40000,17.60000,17.20000,17.50000,5897000
04/23/2007,0000,17.80000,18.15000,17.50000,17.60000,15762000
04/24/2007,0000,17.60000,17.75000,17.55000,17.60000,4272000
04/25/2007,0000,17.65000,17.70000,17.10000,17.20000,5741000
04/26/2007,0000,17.30000,17.60000,17.20000,17.20000,4250000
04/27/2007,0000,17.30000,17.45000,17.30000,17.30000,3346000
04/30/2007,0000,17.30000,17.35000,16.60000,17.25000,5661000
05/02/2007,0000,17.05000,17.35000,16.90000,17.35000,3600000
05/03/2007,0000,17.30000,17.35000,17.15000,17.30000,4468000
05/04/2007,0000,17.45000,18.30000,17.35000,18.00000,16881000
05/07/2007,0000,18.20000,18.20000,17.60000,17.70000,3900000
05/08/2007,0000,17.70000,17.70000,17.50000,17.60000,1790000
05/09/2007,0000,17.60000,17.80000,17.55000,17.60000,4169000
05/10/2007,0000,17.60000,17.95000,17.60000,17.95000,3169000
05/11/2007,0000,17.65000,17.80000,17.55000,17.80000,2652000
05/14/2007,0000,17.85000,17.90000,17.60000,17.85000,3940000
05/15/2007,0000,17.85000,17.90000,17.65000,17.80000,5365000
05/16/2007,0000,17.80000,17.80000,17.55000,17.60000,2870000
05/17/2007,0000,17.70000,17.80000,17.50000,17.60000,2134000
05/18/2007,0000,17.60000,17.65000,17.35000,17.35000,2307000
05/21/2007,0000,17.35000,17.50000,17.15000,17.30000,7973000
05/22/2007,0000,17.40000,17.60000,17.35000,17.55000,1655000
05/23/2007,0000,17.75000,17.75000,17.50000,17.65000,2420000
05/24/2007,0000,17.65000,17.65000,17.40000,17.55000,1934000
05/25/2007,0000,17.45000,17.50000,17.25000,17.35000,1693000
05/28/2007,0000,17.70000,17.85000,17.55000,17.65000,2552000
05/29/2007,0000,17.65000,17.75000,17.50000,17.55000,1129000
05/30/2007,0000,17.60000,17.65000,17.30000,17.55000,2455000
05/31/2007,0000,17.50000,17.55000,17.10000,17.10000,4283000
06/01/2007,0000,17.30000,17.50000,17.30000,17.40000,2456000
06/04/2007,0000,17.40000,17.55000,17.30000,17.45000,1365000
06/05/2007,0000,17.45000,17.45000,17.20000,17.30000,2400000
06/06/2007,0000,17.20000,17.30000,17.20000,17.20000,2519000
06/07/2007,0000,17.15000,17.30000,16.95000,17.20000,4589000
06/08/2007,0000,17.00000,17.10000,16.85000,17.00000,3525000
06/11/2007,0000,17.00000,17.05000,16.70000,16.80000,7483000
06/12/2007,0000,16.85000,17.05000,16.75000,16.80000,3546000
06/13/2007,0000,16.90000,17.40000,16.85000,17.40000,9078000
06/14/2007,0000,17.75000,17.75000,17.50000,17.55000,7579000
06/15/2007,0000,17.65000,18.10000,17.60000,17.90000,11460000
06/20/2007,0000,18.20000,19.10000,18.05000,18.90000,23404000
06/21/2007,0000,18.70000,19.10000,18.60000,19.05000,22451000
06/22/2007,0000,19.20000,19.30000,18.65000,18.80000,16913000
06/25/2007,0000,18.35000,18.65000,18.30000,18.60000,32804000
06/26/2007,0000,18.95000,19.00000,18.45000,18.60000,32772000
06/27/2007,0000,18.60000,18.60000,18.35000,18.50000,6301000
06/28/2007,0000,18.50000,19.10000,18.35000,18.90000,15056000
06/29/2007,0000,19.00000,19.00000,18.45000,18.70000,8147000
07/02/2007,0000,18.80000,19.20000,18.60000,19.20000,12636000
07/03/2007,0000,19.40000,19.70000,19.25000,19.35000,12244000
07/04/2007,0000,19.40000,19.70000,19.20000,19.35000,11141000
07/05/2007,0000,19.35000,19.50000,19.10000,19.15000,4233000
07/06/2007,0000,19.15000,19.35000,19.10000,19.20000,4769000
07/09/2007,0000,19.40000,19.45000,19.25000,19.45000,4406000
07/10/2007,0000,19.45000,19.65000,19.30000,19.60000,5935000
07/11/2007,0000,19.50000,20.30000,19.45000,19.60000,19512000
07/12/2007,0000,19.60000,19.70000,19.40000,19.50000,13773000
07/13/2007,0000,19.70000,19.70000,19.20000,19.50000,6464000
07/16/2007,0000,19.45000,19.50000,19.25000,19.45000,9290000
07/17/2007,0000,19.40000,19.45000,19.15000,19.15000,5166000
07/18/2007,0000,19.15000,19.50000,18.90000,19.40000,18100000
07/19/2007,0000,19.20000,19.40000,19.00000,19.05000,13645000
07/20/2007,0000,19.05000,19.45000,19.00000,19.45000,18404000
07/23/2007,0000,18.80000,18.80000,18.50000,18.75000,16490000
07/24/2007,0000,18.75000,18.85000,18.55000,18.70000,9251000
07/25/2007,0000,18.55000,18.65000,18.15000,18.20000,10497000
07/26/2007,0000,18.25000,18.35000,17.50000,17.50000,13096000
07/27/2007,0000,17.00000,17.15000,16.45000,16.45000,11797000
07/30/2007,0000,16.45000,16.70000,16.00000,16.60000,15466000
07/31/2007,0000,17.45000,17.75000,17.00000,17.60000,28769000
08/01/2007,0000,17.30000,17.75000,17.10000,17.50000,31204000
08/02/2007,0000,17.60000,17.80000,17.20000,17.50000,27829000
08/03/2007,0000,17.80000,18.10000,17.50000,17.80000,18128000
08/06/2007,0000,17.30000,18.80000,17.30000,18.10000,30797000
08/07/2007,0000,18.30000,18.45000,17.95000,18.00000,14077000
08/08/2007,0000,18.20000,18.65000,18.20000,18.30000,13991000
08/09/2007,0000,18.55000,18.75000,18.35000,18.45000,18435000
08/10/2007,0000,17.90000,18.00000,17.50000,17.50000,11949000
08/13/2007,0000,17.75000,18.10000,17.40000,17.75000,6024000
08/14/2007,0000,17.75000,17.95000,17.35000,17.70000,3909000
08/15/2007,0000,17.40000,17.55000,16.55000,16.60000,7109000
08/16/2007,0000,16.10000,16.30000,15.45000,15.50000,12918000
08/17/2007,0000,15.50000,15.85000,14.60000,15.05000,15622000
08/20/2007,0000,16.05000,16.05000,15.65000,16.00000,8385000
08/21/2007,0000,16.20000,16.20000,15.95000,16.10000,7166000
08/22/2007,0000,16.30000,17.20000,16.10000,17.20000,12117000
08/23/2007,0000,17.80000,18.40000,17.70000,17.80000,16039000
08/24/2007,0000,18.20000,18.20000,17.90000,18.00000,8988000
08/27/2007,0000,18.70000,18.80000,18.30000,18.65000,13662000
08/28/2007,0000,18.80000,18.80000,18.20000,18.40000,5098000
08/29/2007,0000,17.80000,18.15000,17.55000,18.00000,5524000
08/30/2007,0000,18.30000,18.50000,18.10000,18.15000,4668000
08/31/2007,0000,18.20000,18.50000,18.15000,18.50000,4906000
09/03/2007,0000,18.80000,18.80000,18.30000,18.30000,3934000
09/04/2007,0000,18.50000,18.50000,18.10000,18.30000,3231000
09/05/2007,0000,18.45000,18.50000,17.95000,18.00000,2426000
09/06/2007,0000,17.80000,18.10000,17.65000,18.00000,2586000
09/07/2007,0000,18.00000,18.10000,17.85000,17.95000,3722000
09/10/2007,0000,17.90000,18.10000,17.65000,18.00000,3627000
09/11/2007,0000,18.00000,18.30000,17.90000,18.05000,3141000
09/12/2007,0000,18.20000,18.30000,18.10000,18.10000,5057000
09/13/2007,0000,18.15000,18.45000,18.15000,18.25000,6601000
09/14/2007,0000,18.35000,18.45000,18.20000,18.25000,2902000
09/17/2007,0000,18.05000,18.25000,17.80000,18.00000,3754000
09/19/2007,0000,18.35000,18.40000,18.10000,18.10000,4682000
09/20/2007,0000,18.40000,18.40000,18.10000,18.30000,3417000
09/21/2007,0000,18.30000,18.70000,18.15000,18.55000,10443000
09/26/2007,0000,18.65000,19.00000,18.40000,18.80000,10506000
09/27/2007,0000,19.10000,19.20000,18.85000,19.15000,9814000
09/28/2007,0000,19.40000,20.00000,19.25000,19.25000,23151000
10/01/2007,0000,19.50000,19.70000,19.25000,19.25000,8865000
10/02/2007,0000,19.40000,19.70000,19.30000,19.40000,9288000
10/03/2007,0000,19.50000,19.60000,19.00000,19.00000,7997000
10/04/2007,0000,19.00000,19.20000,18.80000,18.80000,5729000
10/05/2007,0000,18.90000,18.95000,18.65000,18.90000,3813000
10/08/2007,0000,18.95000,19.05000,18.55000,18.70000,4430000
10/09/2007,0000,18.80000,19.00000,18.45000,18.50000,5608000
10/11/2007,0000,18.65000,18.90000,18.50000,18.90000,5906000
10/12/2007,0000,18.85000,19.15000,18.50000,18.50000,5005000
10/15/2007,0000,18.60000,18.70000,18.20000,18.50000,3855000
10/16/2007,0000,18.20000,18.40000,18.15000,18.20000,4002000
10/17/2007,0000,18.30000,18.30000,17.95000,18.20000,4990000
10/18/2007,0000,18.25000,18.30000,17.95000,17.95000,5185000
10/19/2007,0000,17.90000,17.95000,17.65000,17.65000,5931000
10/22/2007,0000,17.00000,17.05000,16.80000,16.85000,8570000
10/23/2007,0000,17.25000,17.45000,17.05000,17.45000,4025000
10/24/2007,0000,17.50000,17.60000,17.20000,17.20000,3306000
10/25/2007,0000,17.25000,17.65000,17.20000,17.65000,4598000
10/26/2007,0000,17.65000,17.90000,17.60000,17.90000,2796000
10/29/2007,0000,17.95000,18.40000,17.95000,18.35000,6163000
10/30/2007,0000,18.35000,18.45000,18.05000,18.20000,2262000
10/31/2007,0000,18.20000,18.40000,17.85000,17.85000,5342000
11/01/2007,0000,18.05000,18.20000,17.70000,17.85000,3849000
11/02/2007,0000,17.60000,17.85000,17.35000,17.35000,5122000
11/05/2007,0000,17.35000,17.40000,17.00000,17.40000,6641000
11/06/2007,0000,17.15000,17.35000,17.15000,17.30000,2620000
11/07/2007,0000,17.50000,17.55000,17.20000,17.20000,5044000
11/08/2007,0000,16.80000,16.90000,16.60000,16.60000,6292000
11/09/2007,0000,17.30000,17.30000,16.85000,16.85000,6387000
11/12/2007,0000,16.70000,17.05000,16.60000,16.80000,5020000
11/13/2007,0000,16.80000,17.25000,16.80000,17.20000,4932000
11/14/2007,0000,17.45000,17.55000,17.40000,17.45000,3616000
11/15/2007,0000,17.45000,17.95000,17.30000,17.80000,5780000
11/16/2007,0000,17.65000,18.15000,17.50000,18.00000,6113000
11/19/2007,0000,18.20000,18.30000,17.95000,18.00000,4474000
11/20/2007,0000,17.80000,17.90000,17.20000,17.85000,5897000
11/21/2007,0000,17.85000,17.85000,17.15000,17.15000,5452000
11/22/2007,0000,17.00000,17.10000,16.75000,17.00000,11652000
11/23/2007,0000,17.10000,17.10000,16.40000,16.40000,5938000
11/26/2007,0000,16.70000,16.85000,16.60000,16.80000,6511000
11/27/2007,0000,16.40000,16.60000,16.15000,16.50000,7204000
11/28/2007,0000,16.55000,16.60000,16.20000,16.20000,4258000
11/29/2007,0000,16.40000,16.70000,16.40000,16.50000,6821000
11/30/2007,0000,16.80000,17.05000,16.80000,17.05000,5214000
12/03/2007,0000,17.20000,17.20000,16.80000,16.80000,1748000
12/04/2007,0000,16.80000,16.85000,16.65000,16.70000,2170000
12/05/2007,0000,16.70000,16.70000,16.30000,16.35000,9625000
12/06/2007,0000,16.45000,16.75000,16.45000,16.70000,5502000
12/07/2007,0000,16.80000,16.85000,16.35000,16.35000,6140000
12/10/2007,0000,16.40000,16.60000,16.35000,16.40000,1419000
12/11/2007,0000,16.50000,16.70000,16.45000,16.65000,2029000
12/12/2007,0000,16.40000,16.60000,16.40000,16.60000,1782000
12/13/2007,0000,16.60000,16.60000,15.95000,16.00000,5700000
12/14/2007,0000,16.10000,16.10000,15.55000,15.75000,5346000
12/17/2007,0000,15.60000,15.70000,14.95000,15.00000,6673000
12/18/2007,0000,14.85000,15.10000,14.50000,14.70000,4943000
12/19/2007,0000,15.05000,15.35000,14.80000,15.30000,2628000
12/20/2007,0000,15.30000,15.30000,14.90000,15.00000,2775000
12/21/2007,0000,15.00000,15.20000,14.75000,14.75000,3990000
12/24/2007,0000,15.15000,15.15000,14.90000,15.00000,1023000
12/25/2007,0000,15.10000,15.15000,14.95000,15.15000,1117000
12/26/2007,0000,15.10000,15.20000,14.85000,15.10000,1574000
12/27/2007,0000,15.25000,15.60000,15.25000,15.45000,5088000
12/28/2007,0000,15.45000,16.00000,15.40000,16.00000,3717000
12/31/2007,0000,16.00000,16.25000,15.85000,16.20000,2042000
01/02/2008,0000,16.20000,16.45000,15.75000,15.75000,3209000
01/03/2008,0000,15.35000,15.50000,15.20000,15.30000,4588000
01/04/2008,0000,15.20000,15.60000,14.90000,15.50000,6026000
01/07/2008,0000,15.10000,15.25000,14.90000,15.00000,9396000
01/08/2008,0000,15.05000,15.25000,15.00000,15.10000,6796000
01/09/2008,0000,14.90000,15.20000,14.75000,15.15000,23353000
01/10/2008,0000,15.20000,15.40000,15.15000,15.20000,9238000
01/11/2008,0000,15.35000,15.40000,15.10000,15.15000,6855000
01/14/2008,0000,15.60000,16.20000,15.30000,16.20000,37179000
01/15/2008,0000,16.20000,17.20000,15.95000,16.85000,33559000
01/16/2008,0000,16.30000,16.60000,15.70000,15.80000,18257000
01/17/2008,0000,16.10000,16.10000,15.35000,15.75000,9849000
01/18/2008,0000,15.40000,15.70000,15.15000,15.50000,17029000
01/21/2008,0000,15.40000,15.70000,15.35000,15.50000,16931000
01/22/2008,0000,14.45000,14.80000,14.45000,14.45000,13459000
01/23/2008,0000,14.85000,14.85000,14.20000,14.45000,8668000
01/24/2008,0000,14.95000,15.20000,14.55000,15.00000,7475000
01/25/2008,0000,15.35000,15.40000,15.05000,15.10000,3990000
01/28/2008,0000,15.00000,15.00000,14.50000,14.50000,5173000
01/29/2008,0000,14.60000,14.80000,14.45000,14.65000,3939000
01/30/2008,0000,14.75000,14.80000,14.50000,14.50000,5457000
01/31/2008,0000,14.40000,14.60000,14.30000,14.60000,4596000
02/01/2008,0000,14.75000,15.05000,14.70000,14.95000,6330000
02/12/2008,0000,14.75000,14.95000,14.60000,14.65000,6198000
02/13/2008,0000,14.90000,14.95000,14.70000,14.70000,5043000
02/14/2008,0000,14.90000,15.25000,14.90000,15.20000,6056000
02/15/2008,0000,15.05000,15.25000,15.00000,15.15000,5115000
02/18/2008,0000,15.25000,15.35000,15.00000,15.05000,8649000
02/19/2008,0000,15.25000,15.65000,15.15000,15.55000,10812000
02/20/2008,0000,15.40000,15.50000,15.15000,15.25000,9396000
02/21/2008,0000,15.45000,15.70000,15.30000,15.60000,7108000
02/22/2008,0000,15.60000,15.80000,15.45000,15.80000,5028000
02/25/2008,0000,16.00000,16.90000,16.00000,16.90000,22330000
02/26/2008,0000,16.85000,17.15000,16.35000,16.80000,24042000
02/27/2008,0000,17.15000,17.55000,17.15000,17.50000,15407000
02/29/2008,0000,17.80000,18.30000,17.80000,18.00000,20401000
03/03/2008,0000,17.50000,17.85000,17.00000,17.80000,11429000
03/04/2008,0000,17.80000,18.70000,17.65000,18.55000,15661000
03/05/2008,0000,18.60000,19.20000,18.35000,18.80000,16479000
03/06/2008,0000,19.10000,19.30000,18.60000,19.20000,19237000
03/07/2008,0000,19.00000,19.10000,18.20000,18.25000,10971000
03/10/2008,0000,18.05000,18.15000,17.30000,17.35000,12552000
03/11/2008,0000,17.20000,17.90000,17.10000,17.90000,7548000
03/12/2008,0000,18.40000,18.50000,17.80000,18.10000,8705000
03/13/2008,0000,17.65000,18.00000,17.05000,17.10000,10336000
03/14/2008,0000,17.40000,17.50000,17.00000,17.00000,10967000
03/17/2008,0000,16.80000,16.85000,16.45000,16.65000,10712000
03/18/2008,0000,16.70000,17.20000,16.60000,17.10000,4937000
03/19/2008,0000,17.30000,17.55000,16.90000,17.00000,6138000
03/20/2008,0000,17.00000,17.15000,16.65000,17.05000,8678000
03/21/2008,0000,17.40000,18.10000,17.20000,17.75000,17034000
03/24/2008,0000,18.95000,18.95000,18.50000,18.95000,28793000
03/25/2008,0000,19.00000,19.10000,18.25000,18.60000,12321000
03/26/2008,0000,18.50000,18.80000,18.40000,18.80000,6082000
03/27/2008,0000,18.80000,18.80000,18.50000,18.70000,4983000
03/28/2008,0000,18.70000,19.00000,18.55000,18.65000,8885000
03/31/2008,0000,18.80000,18.90000,18.45000,18.70000,6455000
04/01/2008,0000,18.80000,18.80000,18.05000,18.05000,5763000
04/02/2008,0000,18.55000,18.60000,18.15000,18.50000,6621000
04/03/2008,0000,18.50000,18.50000,18.05000,18.10000,4060000
04/07/2008,0000,18.40000,18.55000,18.20000,18.50000,3331000
04/08/2008,0000,18.70000,19.20000,18.55000,19.05000,15254000
04/09/2008,0000,19.20000,19.20000,18.55000,18.85000,7700000
04/10/2008,0000,19.00000,19.20000,18.85000,19.20000,6356000
04/11/2008,0000,19.40000,19.70000,19.25000,19.35000,15064000
04/14/2008,0000,19.30000,20.70000,19.30000,20.70000,28195000
04/15/2008,0000,21.80000,22.00000,21.20000,21.60000,38144000
04/16/2008,0000,22.00000,22.00000,21.40000,21.50000,23873000
04/17/2008,0000,21.50000,21.60000,20.70000,20.75000,14048000
04/18/2008,0000,20.75000,21.45000,20.75000,21.25000,19382000
04/21/2008,0000,21.40000,21.50000,20.40000,21.00000,10832000
04/22/2008,0000,20.90000,21.00000,20.60000,20.80000,2952000
04/23/2008,0000,20.60000,21.40000,20.60000,21.00000,14328000
04/24/2008,0000,21.00000,21.35000,20.65000,20.65000,10467000
04/25/2008,0000,20.75000,20.90000,20.40000,20.40000,5095000
04/28/2008,0000,20.40000,21.10000,20.35000,20.65000,10147000
04/29/2008,0000,20.90000,20.95000,19.60000,19.60000,9735000
04/30/2008,0000,19.60000,20.35000,19.55000,20.05000,10216000
05/02/2008,0000,20.45000,20.50000,19.75000,19.95000,5049000
05/05/2008,0000,20.20000,20.30000,19.65000,19.65000,6670000
05/06/2008,0000,19.85000,19.85000,19.00000,19.35000,14362000
05/07/2008,0000,19.45000,19.55000,19.10000,19.25000,7060000
05/08/2008,0000,19.25000,19.50000,18.80000,19.30000,11678000
05/09/2008,0000,19.15000,19.70000,19.10000,19.50000,7133000
05/12/2008,0000,19.50000,19.80000,19.40000,19.80000,3550000
05/13/2008,0000,19.95000,20.15000,19.80000,20.05000,8719000
05/14/2008,0000,20.15000,20.15000,19.80000,19.95000,3495000
05/15/2008,0000,20.15000,20.40000,20.05000,20.25000,7268000
05/16/2008,0000,20.40000,20.80000,20.20000,20.30000,14871000
05/19/2008,0000,20.35000,20.50000,19.95000,20.30000,11485000
05/20/2008,0000,20.30000,20.30000,18.90000,19.05000,19888000
05/21/2008,0000,19.05000,19.25000,18.90000,19.05000,9150000
05/22/2008,0000,18.80000,19.65000,18.70000,19.65000,13542000
05/23/2008,0000,19.90000,20.35000,19.75000,19.80000,14247000
05/26/2008,0000,20.20000,20.20000,19.00000,19.00000,8757000
05/27/2008,0000,19.00000,19.25000,18.55000,18.65000,10799000
05/28/2008,0000,18.80000,18.95000,18.55000,18.70000,4590000
05/29/2008,0000,18.80000,19.45000,18.80000,18.85000,9448000
05/30/2008,0000,19.10000,19.10000,18.00000,18.05000,11674000
06/02/2008,0000,18.20000,18.60000,18.15000,18.55000,5457000
06/03/2008,0000,18.55000,18.55000,18.10000,18.40000,2498000
06/04/2008,0000,18.40000,18.50000,18.30000,18.45000,2058000
06/05/2008,0000,18.40000,18.60000,18.05000,18.55000,3064000
06/06/2008,0000,18.70000,19.15000,18.60000,18.80000,10141000
06/10/2008,0000,18.55000,18.55000,18.00000,18.00000,7559000
06/11/2008,0000,18.05000,18.20000,17.50000,17.60000,4974000
06/12/2008,0000,17.40000,17.40000,16.60000,16.80000,6165000
06/13/2008,0000,17.00000,17.50000,16.85000,17.20000,6780000
06/16/2008,0000,17.50000,17.55000,17.25000,17.40000,2146000
06/17/2008,0000,17.50000,17.50000,17.00000,17.40000,2321000
06/18/2008,0000,17.50000,17.80000,17.30000,17.60000,2858000
06/19/2008,0000,17.25000,17.50000,17.20000,17.25000,3209000
06/20/2008,0000,17.50000,17.50000,17.15000,17.40000,3980000
06/23/2008,0000,17.10000,17.50000,17.05000,17.30000,2673000
06/24/2008,0000,17.30000,17.60000,17.25000,17.30000,2937000
06/25/2008,0000,17.40000,17.90000,17.30000,17.90000,4616000
06/26/2008,0000,17.90000,17.90000,17.60000,17.70000,4370000
06/27/2008,0000,16.80000,17.20000,16.80000,17.00000,7594000
06/30/2008,0000,17.25000,17.30000,16.90000,17.00000,6208000
07/01/2008,0000,17.00000,17.20000,15.85000,15.85000,7316000
07/02/2008,0000,15.90000,16.25000,15.70000,15.80000,8784000
07/03/2008,0000,15.50000,15.80000,15.05000,15.80000,9979000
07/04/2008,0000,15.80000,15.80000,15.15000,15.15000,4715000
07/07/2008,0000,15.15000,15.40000,15.15000,15.30000,5195000
07/08/2008,0000,15.20000,15.20000,14.80000,14.85000,9987000
07/09/2008,0000,15.00000,15.10000,14.35000,14.40000,17297000
07/10/2008,0000,13.50000,14.30000,13.50000,14.10000,12715000
07/11/2008,0000,13.40000,13.60000,13.20000,13.55000,7130000
07/14/2008,0000,13.60000,14.35000,13.60000,14.25000,6733000
07/15/2008,0000,14.00000,14.00000,13.35000,13.40000,7524000
07/16/2008,0000,13.65000,13.65000,13.30000,13.40000,4242000
07/17/2008,0000,13.70000,13.90000,13.60000,13.80000,7430000
07/18/2008,0000,14.00000,14.05000,13.30000,13.45000,4971000
07/21/2008,0000,13.70000,13.95000,13.70000,13.90000,5016000
07/22/2008,0000,14.10000,14.10000,13.85000,13.90000,2843000
07/23/2008,0000,14.10000,14.55000,14.00000,14.35000,11922000
07/24/2008,0000,14.45000,14.80000,14.20000,14.75000,7841000
07/25/2008,0000,14.10000,14.30000,14.00000,14.10000,7368000
07/29/2008,0000,14.00000,14.25000,13.80000,14.20000,9142000
07/30/2008,0000,14.50000,15.15000,14.30000,15.00000,10749000
07/31/2008,0000,15.20000,15.30000,14.60000,14.80000,8162000
08/01/2008,0000,14.50000,14.90000,14.45000,14.85000,2569000
08/04/2008,0000,14.95000,15.50000,14.70000,15.20000,4337000
08/05/2008,0000,15.00000,15.30000,14.50000,14.90000,5901000
08/06/2008,0000,15.20000,15.25000,15.05000,15.15000,3911000
08/07/2008,0000,15.15000,15.20000,15.05000,15.15000,1915000
08/08/2008,0000,15.00000,15.50000,15.00000,15.50000,2828000
08/11/2008,0000,15.60000,15.80000,15.35000,15.40000,1333000
08/12/2008,0000,15.45000,15.45000,15.00000,15.15000,3883000
08/13/2008,0000,15.10000,15.10000,14.75000,14.85000,5028000
08/14/2008,0000,14.85000,15.10000,14.70000,14.95000,4325000
08/15/2008,0000,15.00000,15.10000,14.65000,14.70000,5812000
08/18/2008,0000,14.60000,14.70000,13.95000,14.20000,4773000
08/19/2008,0000,14.00000,14.05000,13.80000,13.90000,9363000
08/20/2008,0000,13.80000,14.10000,13.70000,14.00000,9749000
08/21/2008,0000,14.10000,14.15000,13.80000,13.90000,5772000
08/22/2008,0000,14.00000,14.00000,13.70000,13.80000,2883000
08/25/2008,0000,13.90000,14.05000,13.85000,14.00000,3721000
08/26/2008,0000,13.90000,14.05000,13.80000,13.90000,2786000
08/27/2008,0000,13.95000,14.10000,13.80000,14.00000,4804000
08/28/2008,0000,14.35000,14.35000,13.95000,13.95000,8513000
08/29/2008,0000,14.10000,14.10000,13.95000,13.95000,5127000
09/01/2008,0000,13.75000,13.80000,13.50000,13.60000,4333000
09/02/2008,0000,13.65000,13.95000,13.55000,13.75000,3565000
09/03/2008,0000,13.90000,13.95000,13.50000,13.75000,4541000
09/04/2008,0000,13.75000,13.75000,12.90000,13.00000,5360000
09/05/2008,0000,12.25000,12.55000,12.20000,12.25000,5515000
09/08/2008,0000,12.75000,13.10000,12.65000,13.05000,5938000
09/09/2008,0000,13.00000,13.00000,12.65000,12.95000,4143000
09/10/2008,0000,12.60000,12.95000,12.60000,12.90000,6763000
09/11/2008,0000,12.80000,13.10000,12.55000,12.90000,5420000
09/12/2008,0000,13.10000,13.80000,12.80000,13.75000,5934000
09/15/2008,0000,13.50000,13.50000,12.80000,12.80000,4602000
09/16/2008,0000,12.00000,12.25000,11.95000,11.95000,6383000
09/17/2008,0000,12.20000,12.45000,11.20000,11.30000,6052000
09/18/2008,0000,10.90000,11.40000,10.55000,10.85000,9908000
09/19/2008,0000,11.60000,11.60000,11.35000,11.55000,8712000
09/22/2008,0000,12.00000,12.00000,11.50000,11.60000,6031000
09/23/2008,0000,11.60000,11.85000,11.35000,11.85000,4190000
09/24/2008,0000,11.85000,12.05000,11.65000,11.80000,7263000
09/25/2008,0000,11.80000,12.35000,11.70000,12.05000,6711000
09/26/2008,0000,12.15000,12.25000,11.65000,11.70000,6340000
09/30/2008,0000,10.90000,11.05000,10.90000,10.95000,7442000
10/01/2008,0000,11.15000,11.25000,10.95000,11.05000,4595000
10/02/2008,0000,11.10000,11.25000,10.90000,10.95000,4930000
10/03/2008,0000,10.80000,11.25000,10.80000,11.10000,2248000
10/06/2008,0000,10.85000,10.90000,10.65000,10.70000,4316000
10/07/2008,0000,10.40000,10.85000,10.40000,10.80000,3126000
10/08/2008,0000,10.50000,10.50000,10.05000,10.05000,9996000
10/09/2008,0000,10.00000,10.15000,9.78000,9.78000,7556000
10/13/2008,0000,9.47000,9.58000,9.44000,9.44000,4167000
10/14/2008,0000,10.10000,10.10000,9.90000,10.10000,6534000
10/15/2008,0000,9.95000,10.10000,9.80000,10.10000,3114000
10/16/2008,0000,9.75000,9.80000,9.75000,9.75000,5078000
10/17/2008,0000,9.50000,9.56000,9.41000,9.41000,7767000
10/20/2008,0000,9.10000,9.27000,9.09000,9.20000,5578000
10/21/2008,0000,9.40000,9.58000,9.08000,9.20000,5923000
10/22/2008,0000,9.10000,9.48000,9.02000,9.19000,3884000
10/23/2008,0000,8.87000,8.98000,8.87000,8.88000,3845000
10/24/2008,0000,8.60000,8.65000,8.57000,8.57000,3985000
10/27/2008,0000,7.98000,8.05000,7.98000,7.98000,6173000
10/28/2008,0000,7.43000,7.73000,7.43000,7.50000,16933000
10/29/2008,0000,7.99000,7.99000,6.98000,6.98000,22754000
10/30/2008,0000,7.10000,7.46000,7.10000,7.46000,32152000
10/31/2008,0000,7.50000,7.98000,7.40000,7.98000,31831000
11/03/2008,0000,8.10000,8.53000,8.00000,8.53000,19411000
11/04/2008,0000,8.55000,8.56000,8.00000,8.50000,16578000
11/05/2008,0000,8.60000,9.09000,8.56000,8.75000,16385000
11/06/2008,0000,8.15000,8.35000,8.14000,8.14000,14373000
11/07/2008,0000,7.62000,8.37000,7.62000,8.21000,13136000
11/10/2008,0000,8.25000,8.56000,8.12000,8.54000,12604000
11/11/2008,0000,8.36000,8.45000,8.17000,8.30000,7893000
11/12/2008,0000,8.30000,8.42000,8.12000,8.31000,6770000
11/13/2008,0000,8.03000,8.10000,7.81000,8.02000,8177000
11/14/2008,0000,8.30000,8.37000,8.11000,8.25000,7674000
11/17/2008,0000,8.17000,8.79000,8.17000,8.68000,11624000
11/18/2008,0000,8.70000,9.25000,8.68000,9.04000,17937000
11/19/2008,0000,9.09000,9.09000,8.63000,8.86000,11759000
11/20/2008,0000,8.50000,8.82000,8.25000,8.25000,8666000
11/21/2008,0000,8.00000,8.40000,7.75000,8.30000,8095000
11/24/2008,0000,8.33000,8.88000,8.33000,8.88000,13484000
11/25/2008,0000,9.49000,9.50000,9.31000,9.50000,9768000
11/26/2008,0000,9.97000,9.98000,9.52000,9.52000,21369000
11/27/2008,0000,9.65000,10.15000,9.61000,9.97000,20478000
11/28/2008,0000,9.60000,10.05000,9.60000,9.99000,11235000
12/01/2008,0000,9.98000,10.60000,9.85000,10.40000,16328000
12/02/2008,0000,10.00000,10.25000,9.94000,9.95000,10699000
12/03/2008,0000,10.40000,10.40000,10.10000,10.10000,11282000
12/04/2008,0000,10.30000,10.30000,9.80000,9.85000,11903000
12/05/2008,0000,9.85000,10.05000,9.80000,9.90000,5123000
12/08/2008,0000,10.20000,10.45000,10.05000,10.40000,10228000
12/09/2008,0000,10.50000,10.60000,10.30000,10.40000,10190000
12/10/2008,0000,10.40000,10.95000,10.35000,10.75000,11794000
12/11/2008,0000,10.80000,11.00000,10.50000,10.75000,11904000
12/12/2008,0000,10.75000,11.25000,10.30000,10.60000,16663000
12/15/2008,0000,10.85000,11.20000,10.85000,11.05000,9852000
12/16/2008,0000,10.90000,10.95000,10.65000,10.85000,5683000
12/17/2008,0000,10.95000,11.10000,10.65000,10.70000,6965000
12/18/2008,0000,10.90000,10.90000,10.65000,10.70000,5709000
12/19/2008,0000,10.50000,10.60000,10.25000,10.30000,11227000
12/22/2008,0000,10.20000,10.45000,9.70000,9.70000,9140000
12/23/2008,0000,9.51000,9.60000,9.25000,9.30000,5652000
12/24/2008,0000,9.00000,9.63000,9.00000,9.55000,4541000
12/25/2008,0000,9.68000,10.10000,9.55000,10.05000,5664000
12/26/2008,0000,10.00000,10.05000,9.90000,10.00000,2974000
12/29/2008,0000,9.92000,10.00000,9.87000,9.90000,1361000
12/30/2008,0000,10.00000,10.25000,10.00000,10.20000,4145000
12/31/2008,0000,10.30000,10.35000,10.00000,10.10000,4508000
01/05/2009,0000,10.40000,10.65000,10.15000,10.30000,9431000
01/06/2009,0000,10.30000,10.50000,10.10000,10.35000,5114000
01/07/2009,0000,10.45000,10.75000,10.35000,10.65000,13052000
01/08/2009,0000,10.45000,10.45000,9.92000,9.93000,7972000
01/09/2009,0000,9.98000,10.20000,9.90000,10.00000,4258000
01/12/2009,0000,10.00000,10.10000,9.82000,9.85000,3367000
01/13/2009,0000,10.05000,10.05000,9.81000,9.97000,2577000
01/14/2009,0000,10.00000,10.15000,9.99000,10.00000,3448000
01/15/2009,0000,9.50000,9.56000,9.31000,9.31000,7537000
01/16/2009,0000,9.46000,9.75000,9.46000,9.75000,5971000
01/19/2009,0000,9.85000,9.85000,9.75000,9.75000,1694000
01/20/2009,0000,9.70000,9.70000,9.35000,9.35000,3768000
01/21/2009,0000,9.11000,9.25000,9.05000,9.22000,6553000
02/02/2009,0000,9.40000,9.50000,9.26000,9.40000,3779000
02/03/2009,0000,9.50000,9.80000,9.43000,9.80000,2986000
02/04/2009,0000,10.00000,10.00000,9.54000,9.65000,5142000
02/05/2009,0000,9.66000,10.05000,9.66000,9.94000,7031000
02/06/2009,0000,10.05000,10.15000,9.90000,9.92000,4816000
02/09/2009,0000,10.00000,10.10000,9.80000,9.80000,3591000
02/10/2009,0000,9.80000,9.97000,9.79000,9.81000,5079000
02/11/2009,0000,9.68000,9.89000,9.63000,9.78000,4024000
02/12/2009,0000,9.90000,9.92000,9.70000,9.70000,4621000
02/13/2009,0000,9.80000,9.95000,9.70000,9.93000,3648000
02/16/2009,0000,9.80000,9.90000,9.74000,9.82000,2596000
02/17/2009,0000,9.76000,9.80000,9.70000,9.75000,2963000
02/18/2009,0000,9.64000,9.89000,9.62000,9.89000,4514000
02/19/2009,0000,9.80000,9.95000,9.65000,9.93000,5110000
02/20/2009,0000,9.80000,9.89000,9.66000,9.67000,4345000
02/23/2009,0000,9.50000,9.79000,9.39000,9.73000,3175000
02/24/2009,0000,9.60000,9.60000,9.46000,9.50000,4046000
02/25/2009,0000,9.60000,9.68000,9.56000,9.60000,3935000
02/26/2009,0000,9.70000,9.71000,9.57000,9.63000,2829000
02/27/2009,0000,9.65000,9.72000,9.55000,9.68000,2945000
03/02/2009,0000,9.68000,9.68000,9.27000,9.30000,5675000
03/03/2009,0000,9.05000,9.30000,9.01000,9.29000,3329000
03/04/2009,0000,9.30000,9.66000,9.15000,9.60000,3954000
03/05/2009,0000,9.65000,9.90000,9.65000,9.80000,5151000
03/06/2009,0000,9.70000,9.88000,9.60000,9.80000,3290000
03/09/2009,0000,9.85000,10.00000,9.80000,9.99000,6246000
03/10/2009,0000,9.99000,10.15000,9.92000,9.99000,5716000
03/11/2009,0000,10.10000,10.15000,10.00000,10.00000,5728000
03/12/2009,0000,10.10000,10.70000,10.10000,10.65000,19533000
03/13/2009,0000,10.70000,10.85000,10.65000,10.70000,11450000
03/16/2009,0000,10.95000,11.05000,10.85000,11.00000,8744000
03/17/2009,0000,11.00000,11.10000,10.75000,10.90000,6675000
03/18/2009,0000,10.90000,10.95000,10.55000,10.65000,5861000
03/19/2009,0000,10.75000,11.10000,10.70000,10.70000,7098000
03/20/2009,0000,10.75000,11.00000,10.70000,10.90000,4907000
03/23/2009,0000,11.30000,11.30000,11.00000,11.10000,7413000
03/24/2009,0000,11.30000,11.40000,11.10000,11.35000,11503000
03/25/2009,0000,11.30000,11.50000,11.10000,11.35000,9363000
03/26/2009,0000,11.40000,11.65000,11.30000,11.50000,9386000
03/27/2009,0000,11.75000,11.75000,11.50000,11.60000,8413000
03/30/2009,0000,11.40000,11.50000,11.05000,11.15000,5305000
03/31/2009,0000,11.05000,11.30000,10.85000,11.00000,7270000
04/01/2009,0000,11.10000,11.75000,11.05000,11.75000,14045000
04/02/2009,0000,12.15000,12.55000,12.10000,12.55000,34893000
04/03/2009,0000,12.70000,12.95000,12.30000,12.30000,20380000
04/06/2009,0000,12.40000,12.75000,12.30000,12.35000,9340000
04/07/2009,0000,12.10000,12.80000,12.10000,12.75000,8507000
04/08/2009,0000,12.70000,12.95000,12.30000,12.30000,10983000
04/09/2009,0000,12.80000,13.15000,12.55000,13.15000,12924000
04/10/2009,0000,13.60000,13.85000,13.30000,13.85000,13950000
04/13/2009,0000,13.80000,14.10000,13.60000,13.85000,10351000
04/14/2009,0000,13.85000,13.85000,13.35000,13.75000,7676000
04/15/2009,0000,13.55000,13.70000,13.45000,13.70000,7845000
04/16/2009,0000,13.90000,14.00000,13.65000,14.00000,7790000
04/17/2009,0000,14.20000,14.20000,13.05000,13.05000,10067000
04/20/2009,0000,12.65000,12.90000,12.15000,12.25000,14580000
04/21/2009,0000,12.00000,12.65000,11.80000,12.65000,11366000
04/22/2009,0000,12.70000,12.80000,12.55000,12.75000,9516000
04/23/2009,0000,12.80000,12.80000,12.40000,12.70000,8705000
04/24/2009,0000,13.20000,13.55000,13.10000,13.55000,44457000
04/27/2009,0000,13.65000,13.70000,12.70000,12.70000,26581000
04/28/2009,0000,12.70000,12.90000,11.85000,12.00000,13255000
04/29/2009,0000,12.00000,12.40000,11.90000,12.25000,8879000
04/30/2009,0000,13.10000,13.10000,12.85000,13.10000,12569000
05/04/2009,0000,14.00000,14.00000,13.60000,14.00000,17333000
05/05/2009,0000,14.60000,14.95000,13.90000,14.10000,28019000
05/06/2009,0000,14.10000,14.65000,14.00000,14.60000,13868000
05/07/2009,0000,14.80000,14.80000,14.00000,14.40000,20423000
05/08/2009,0000,14.05000,14.30000,13.95000,14.20000,14085000
05/11/2009,0000,14.15000,14.55000,14.05000,14.40000,17067000
05/12/2009,0000,14.20000,14.20000,13.70000,14.10000,10009000
05/13/2009,0000,14.10000,14.40000,14.05000,14.20000,16410000
05/14/2009,0000,13.60000,13.95000,13.60000,13.80000,9698000
05/15/2009,0000,13.80000,13.95000,13.70000,13.90000,11070000
05/18/2009,0000,13.75000,14.30000,13.70000,14.10000,9353000
05/19/2009,0000,14.60000,14.75000,14.20000,14.35000,19992000
05/20/2009,0000,14.50000,15.05000,14.30000,14.70000,21718000
05/21/2009,0000,15.00000,15.15000,14.75000,14.75000,15734000
05/22/2009,0000,14.60000,15.40000,14.45000,14.80000,23884000
05/25/2009,0000,15.00000,15.10000,14.60000,14.70000,11620000
05/26/2009,0000,14.70000,14.85000,14.30000,14.35000,10314000
05/27/2009,0000,14.50000,15.10000,14.45000,14.60000,16748000
06/01/2009,0000,15.05000,15.55000,14.90000,15.40000,25398000
06/02/2009,0000,15.60000,15.80000,15.15000,15.25000,18020000
06/03/2009,0000,15.05000,15.25000,14.80000,15.00000,8535000
06/04/2009,0000,15.00000,15.00000,14.45000,14.50000,13460000
06/05/2009,0000,14.70000,14.90000,14.55000,14.90000,5932000
06/08/2009,0000,15.30000,15.40000,14.40000,14.40000,14606000
06/09/2009,0000,14.40000,14.50000,13.45000,13.80000,11616000
06/10/2009,0000,13.90000,13.95000,13.50000,13.60000,6005000
06/11/2009,0000,13.60000,13.95000,13.50000,13.95000,4731000
06/12/2009,0000,14.10000,14.55000,13.90000,14.00000,11570000
06/15/2009,0000,14.05000,14.15000,13.15000,13.60000,8744000
06/16/2009,0000,13.50000,13.60000,12.75000,13.25000,10152000
06/17/2009,0000,13.25000,13.50000,13.15000,13.20000,7403000
06/18/2009,0000,13.20000,13.40000,12.60000,12.70000,12817000
06/19/2009,0000,12.80000,12.90000,12.60000,12.80000,9796000
06/22/2009,0000,12.95000,12.95000,12.60000,12.95000,12116000
06/23/2009,0000,12.50000,12.70000,12.50000,12.55000,6266000
06/24/2009,0000,12.60000,13.20000,12.55000,12.90000,14513000
06/25/2009,0000,13.10000,13.45000,13.05000,13.45000,13924000
06/26/2009,0000,13.60000,13.65000,13.30000,13.35000,12470000
06/29/2009,0000,13.35000,13.50000,13.00000,13.00000,15586000
06/30/2009,0000,13.20000,13.35000,13.05000,13.10000,5009000
07/01/2009,0000,13.25000,13.45000,13.10000,13.40000,4851000
07/02/2009,0000,13.55000,13.85000,13.50000,13.65000,9359000
07/03/2009,0000,13.30000,13.60000,13.30000,13.60000,3942000
07/06/2009,0000,13.70000,13.90000,13.45000,13.75000,7659000
07/07/2009,0000,13.90000,14.25000,13.90000,14.15000,11978000
07/08/2009,0000,14.00000,14.10000,13.75000,13.75000,7375000
07/09/2009,0000,13.75000,14.05000,13.75000,13.80000,9681000
07/10/2009,0000,13.85000,14.00000,13.80000,13.85000,5746000
07/13/2009,0000,14.10000,14.15000,13.40000,13.55000,11606000
07/14/2009,0000,13.80000,13.90000,13.65000,13.70000,5202000
07/15/2009,0000,13.75000,13.95000,13.70000,13.70000,9482000
07/16/2009,0000,13.90000,14.00000,13.80000,13.90000,9442000
07/17/2009,0000,14.00000,14.15000,13.85000,14.05000,10301000
07/20/2009,0000,14.10000,14.20000,13.95000,14.10000,7603000
07/21/2009,0000,14.20000,14.20000,14.00000,14.10000,7361000
07/22/2009,0000,14.15000,14.30000,14.10000,14.30000,11792000
07/23/2009,0000,14.40000,14.40000,14.15000,14.15000,8122000
07/24/2009,0000,14.25000,14.30000,13.90000,13.90000,8667000
07/27/2009,0000,14.10000,14.25000,14.00000,14.10000,7932000
07/28/2009,0000,14.10000,14.40000,14.05000,14.35000,11285000
07/29/2009,0000,14.35000,14.50000,14.15000,14.35000,11754000
07/30/2009,0000,14.60000,14.90000,14.45000,14.60000,28002000
07/31/2009,0000,14.80000,14.85000,14.30000,14.40000,13704000
08/03/2009,0000,14.40000,14.85000,14.40000,14.75000,15855000
08/04/2009,0000,15.00000,15.25000,14.65000,14.95000,25716000
08/05/2009,0000,15.05000,15.10000,14.20000,14.40000,13818000
08/06/2009,0000,14.40000,14.50000,14.00000,14.35000,8387000
08/10/2009,0000,14.40000,14.45000,14.10000,14.25000,6578000
08/11/2009,0000,14.20000,14.25000,14.00000,14.25000,5136000
08/12/2009,0000,14.20000,14.25000,14.00000,14.20000,6390000
08/13/2009,0000,14.40000,14.40000,14.15000,14.30000,9414000
08/14/2009,0000,14.45000,14.75000,14.35000,14.70000,12064000
08/17/2009,0000,14.80000,14.90000,14.45000,14.45000,12254000
08/18/2009,0000,14.60000,14.80000,14.45000,14.45000,21078000
08/19/2009,0000,14.85000,15.00000,14.65000,14.70000,13497000
08/20/2009,0000,14.70000,14.70000,13.80000,14.20000,11075000
08/21/2009,0000,14.20000,14.35000,14.00000,14.10000,8260000
08/24/2009,0000,14.30000,14.40000,14.15000,14.30000,7388000
08/25/2009,0000,14.40000,14.65000,14.35000,14.50000,14926000
08/26/2009,0000,14.15000,14.15000,13.60000,13.75000,9782000
08/27/2009,0000,13.55000,13.75000,13.50000,13.55000,7248000
08/28/2009,0000,13.40000,13.75000,13.40000,13.75000,5469000
08/31/2009,0000,13.85000,14.00000,13.45000,13.55000,12109000
09/01/2009,0000,13.45000,13.80000,13.40000,13.75000,7519000
09/02/2009,0000,13.70000,14.00000,13.60000,14.00000,5091000
09/03/2009,0000,14.00000,14.10000,13.80000,14.10000,5452000
09/04/2009,0000,14.20000,14.25000,14.10000,14.20000,6987000
09/07/2009,0000,14.30000,14.30000,14.05000,14.20000,5201000
09/08/2009,0000,14.25000,14.75000,14.25000,14.55000,22767000
09/09/2009,0000,14.55000,14.65000,14.15000,14.15000,8040000
09/10/2009,0000,14.50000,14.55000,14.05000,14.20000,8894000
09/11/2009,0000,14.20000,14.30000,14.15000,14.25000,3316000
09/14/2009,0000,14.20000,14.30000,14.05000,14.30000,4734000
09/15/2009,0000,14.30000,14.30000,14.10000,14.20000,4414000
09/16/2009,0000,14.20000,14.35000,14.20000,14.30000,4962000
09/17/2009,0000,14.30000,14.60000,14.30000,14.50000,9182000
09/18/2009,0000,14.50000,14.70000,14.40000,14.70000,10390000
09/21/2009,0000,14.70000,14.70000,14.35000,14.40000,6595000
09/22/2009,0000,14.30000,14.45000,14.25000,14.40000,6764000
09/23/2009,0000,14.30000,14.35000,14.00000,14.00000,10497000
09/24/2009,0000,14.00000,14.20000,13.90000,14.20000,5224000
09/25/2009,0000,14.05000,14.25000,14.00000,14.20000,4411000
09/28/2009,0000,14.20000,14.20000,13.80000,13.80000,5225000
09/29/2009,0000,13.90000,14.10000,13.85000,13.95000,4630000
09/30/2009,0000,13.95000,14.10000,13.90000,14.00000,3905000
10/01/2009,0000,14.10000,14.10000,13.90000,13.95000,4047000
10/02/2009,0000,13.80000,13.85000,13.55000,13.60000,7084000
10/05/2009,0000,13.65000,13.95000,13.65000,13.75000,7475000
10/06/2009,0000,13.90000,14.10000,13.80000,13.95000,6241000
10/07/2009,0000,14.00000,14.25000,13.95000,14.25000,7066000
10/08/2009,0000,14.25000,14.40000,14.10000,14.15000,9278000
10/09/2009,0000,14.25000,14.50000,14.20000,14.30000,5597000
10/12/2009,0000,14.30000,14.35000,14.15000,14.30000,4160000
10/13/2009,0000,14.10000,14.20000,14.00000,14.10000,4044000
10/14/2009,0000,14.25000,14.25000,14.10000,14.25000,3820000
10/15/2009,0000,14.30000,14.40000,14.10000,14.15000,4631000
10/16/2009,0000,14.15000,14.30000,14.10000,14.25000,3510000
10/19/2009,0000,14.30000,14.50000,14.25000,14.35000,7153000
10/20/2009,0000,14.45000,14.45000,14.20000,14.20000,3720000
10/21/2009,0000,14.10000,14.25000,14.05000,14.10000,4220000
10/22/2009,0000,14.00000,14.20000,13.90000,13.95000,5410000
10/23/2009,0000,14.00000,14.05000,13.95000,14.00000,2695000
10/26/2009,0000,14.15000,14.25000,14.00000,14.05000,5034000
10/27/2009,0000,14.05000,14.10000,13.90000,13.95000,3535000
10/28/2009,0000,13.90000,14.05000,13.80000,13.80000,3348000
10/29/2009,0000,13.60000,13.70000,13.05000,13.20000,8227000
10/30/2009,0000,13.30000,13.40000,13.20000,13.20000,4886000
11/02/2009,0000,13.00000,13.10000,12.85000,13.10000,4177000
11/03/2009,0000,13.15000,13.15000,13.00000,13.10000,5590000
11/04/2009,0000,13.10000,13.35000,13.10000,13.25000,5270000
11/05/2009,0000,13.30000,13.35000,13.15000,13.25000,2802000
11/06/2009,0000,13.40000,13.55000,13.35000,13.40000,5266000
11/09/2009,0000,13.50000,13.60000,13.40000,13.40000,2726000
11/10/2009,0000,13.50000,13.60000,13.35000,13.35000,2221000
11/11/2009,0000,13.35000,13.50000,13.25000,13.40000,3536000
11/12/2009,0000,13.45000,13.55000,13.35000,13.50000,5477000
11/13/2009,0000,13.45000,13.50000,13.20000,13.30000,6408000
11/16/2009,0000,13.35000,13.50000,13.35000,13.40000,3131000
11/17/2009,0000,13.50000,13.60000,13.40000,13.40000,3624000
11/18/2009,0000,13.55000,13.70000,13.45000,13.50000,6786000
11/19/2009,0000,13.50000,13.60000,13.45000,13.45000,2221000
11/20/2009,0000,13.40000,13.50000,13.25000,13.35000,4224000
11/23/2009,0000,13.35000,13.40000,13.30000,13.30000,2109000
11/24/2009,0000,13.35000,13.45000,13.30000,13.40000,2680000
11/25/2009,0000,13.40000,13.65000,13.30000,13.50000,6571000
11/26/2009,0000,13.55000,13.65000,13.40000,13.45000,3006000
11/27/2009,0000,13.30000,13.35000,12.90000,12.90000,8616000
11/30/2009,0000,13.00000,13.20000,12.85000,12.85000,5469000
12/01/2009,0000,12.90000,13.20000,12.90000,13.20000,4169000
12/02/2009,0000,13.30000,13.40000,13.15000,13.25000,3210000
12/03/2009,0000,13.40000,13.40000,13.00000,13.05000,4150000
12/04/2009,0000,13.10000,13.90000,13.05000,13.65000,19034000
12/07/2009,0000,13.80000,14.15000,13.75000,13.85000,14956000
12/08/2009,0000,14.00000,14.00000,13.65000,13.75000,5954000
12/09/2009,0000,13.80000,13.85000,13.65000,13.70000,4231000
12/11/2009,0000,13.35000,13.60000,13.30000,13.60000,5235000
12/14/2009,0000,13.60000,13.65000,13.45000,13.55000,3902000
12/15/2009,0000,13.60000,13.75000,13.55000,13.70000,3647000
12/16/2009,0000,13.60000,13.70000,13.50000,13.65000,2431000
12/17/2009,0000,13.65000,13.75000,13.40000,13.45000,4374000
12/18/2009,0000,13.30000,13.55000,13.30000,13.55000,2505000
12/21/2009,0000,13.60000,13.75000,13.55000,13.60000,3973000
12/22/2009,0000,13.70000,13.70000,13.60000,13.60000,2727000
12/23/2009,0000,13.65000,13.70000,13.55000,13.65000,2489000
12/25/2009,0000,13.75000,13.85000,13.65000,13.65000,4734000
12/25/2009,0000,13.75000,13.85000,13.65000,13.65000,4734000
12/28/2009,0000,13.75000,13.95000,13.70000,13.85000,6620000
12/29/2009,1230,14.00000,14.05000,13.85000,13.90000,5070514
