DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.05000,10.20000,10.05000,10.15000,2258000
04/03/2007,0000,10.20000,10.50000,10.10000,10.35000,9358000
04/04/2007,0000,10.40000,10.50000,10.20000,10.45000,6640000
04/09/2007,0000,10.55000,10.75000,10.45000,10.50000,11433000
04/10/2007,0000,10.55000,10.70000,10.30000,10.35000,8149000
04/11/2007,0000,10.50000,10.55000,10.40000,10.50000,4997000
04/12/2007,0000,10.50000,10.90000,10.50000,10.90000,14725000
04/13/2007,0000,11.10000,11.15000,10.65000,10.80000,12005000
04/16/2007,0000,11.00000,11.30000,11.00000,11.05000,10481000
04/17/2007,0000,11.15000,11.20000,10.50000,10.55000,9430000
04/18/2007,0000,10.65000,10.75000,10.55000,10.60000,4833000
04/19/2007,0000,10.60000,10.65000,10.35000,10.40000,5197000
04/20/2007,0000,10.40000,10.60000,10.40000,10.55000,2759000
04/23/2007,0000,10.60000,10.65000,10.45000,10.45000,4168000
04/24/2007,0000,10.35000,10.45000,10.25000,10.30000,4146000
04/25/2007,0000,10.30000,10.45000,10.30000,10.40000,2086000
04/26/2007,0000,10.45000,10.50000,10.15000,10.15000,4895000
04/27/2007,0000,10.20000,10.60000,10.15000,10.50000,8488000
04/30/2007,0000,10.60000,10.80000,10.50000,10.75000,12038000
05/02/2007,0000,10.85000,10.90000,10.65000,10.70000,11940000
05/03/2007,0000,10.75000,10.75000,9.96000,10.05000,9659000
05/04/2007,0000,10.10000,10.35000,10.10000,10.35000,4575000
05/07/2007,0000,10.45000,10.55000,10.30000,10.50000,4322000
05/08/2007,0000,10.50000,10.50000,10.30000,10.35000,2009000
05/09/2007,0000,10.35000,10.45000,10.25000,10.25000,2227000
05/10/2007,0000,10.30000,10.40000,10.20000,10.25000,1801000
05/11/2007,0000,10.15000,10.35000,10.15000,10.20000,1376000
05/14/2007,0000,10.30000,10.40000,10.20000,10.30000,1957000
05/15/2007,0000,10.35000,10.45000,10.30000,10.30000,1630000
05/16/2007,0000,10.35000,10.45000,10.30000,10.30000,1892000
05/17/2007,0000,10.40000,10.50000,10.30000,10.30000,1736000
05/18/2007,0000,10.40000,10.65000,10.35000,10.50000,7763000
05/21/2007,0000,10.55000,10.75000,10.45000,10.75000,5729000
05/22/2007,0000,10.75000,10.85000,10.55000,10.60000,7780000
05/23/2007,0000,10.60000,10.70000,10.45000,10.45000,4076000
05/24/2007,0000,10.45000,10.50000,10.35000,10.35000,2039000
05/25/2007,0000,10.35000,10.55000,10.35000,10.35000,3590000
05/28/2007,0000,10.60000,11.05000,10.60000,11.05000,24560000
05/29/2007,0000,11.10000,11.15000,10.65000,10.75000,18098000
05/30/2007,0000,10.70000,10.75000,10.55000,10.60000,5612000
05/31/2007,0000,10.65000,10.95000,10.65000,10.70000,7292000
06/01/2007,0000,10.70000,10.80000,10.60000,10.60000,3562000
06/04/2007,0000,10.65000,10.80000,10.55000,10.55000,3724000
06/05/2007,0000,10.55000,10.65000,10.45000,10.45000,2675000
06/06/2007,0000,10.50000,10.60000,10.45000,10.45000,2689000
06/07/2007,0000,10.50000,10.70000,10.45000,10.55000,3729000
06/08/2007,0000,10.50000,10.60000,10.40000,10.40000,3446000
06/11/2007,0000,10.50000,10.70000,10.45000,10.50000,4035000
06/12/2007,0000,10.55000,10.75000,10.50000,10.55000,5005000
06/13/2007,0000,10.70000,10.80000,10.60000,10.65000,4705000
06/14/2007,0000,10.80000,10.80000,10.60000,10.60000,3232000
06/15/2007,0000,10.65000,10.90000,10.60000,10.65000,6971000
06/20/2007,0000,10.90000,11.25000,10.75000,10.80000,13118000
06/21/2007,0000,10.80000,10.90000,10.65000,10.75000,3579000
06/22/2007,0000,10.75000,10.90000,10.70000,10.80000,6461000
06/25/2007,0000,11.30000,11.80000,11.15000,11.80000,18106000
06/26/2007,0000,12.30000,12.60000,12.10000,12.35000,49363000
06/27/2007,0000,12.55000,12.65000,12.15000,12.40000,23237000
06/28/2007,0000,12.60000,13.25000,12.20000,13.25000,31395000
06/29/2007,0000,13.50000,13.90000,13.00000,13.00000,41047000
07/02/2007,0000,13.00000,13.50000,12.65000,13.15000,17322000
07/03/2007,0000,13.30000,13.40000,12.85000,13.00000,14197000
07/04/2007,0000,13.00000,13.70000,13.00000,13.15000,16988000
07/05/2007,0000,13.30000,13.80000,13.25000,13.30000,15655000
07/06/2007,0000,13.50000,14.20000,13.40000,13.90000,39024000
07/09/2007,0000,14.00000,14.10000,13.60000,13.60000,14899000
07/10/2007,0000,13.80000,14.55000,13.60000,14.20000,20170000
07/11/2007,0000,14.15000,14.40000,14.00000,14.05000,12135000
07/12/2007,0000,14.10000,14.75000,14.05000,14.40000,15581000
07/13/2007,0000,14.70000,14.70000,14.00000,14.00000,16325000
07/16/2007,0000,14.00000,14.20000,13.50000,13.55000,11116000
07/17/2007,0000,13.75000,14.10000,13.55000,14.10000,7944000
07/18/2007,0000,14.10000,15.00000,14.10000,15.00000,24173000
07/19/2007,0000,14.70000,15.00000,13.80000,13.80000,23429000
07/20/2007,0000,13.95000,14.05000,13.35000,13.55000,10318000
07/23/2007,0000,13.60000,13.95000,13.50000,13.70000,7132000
07/24/2007,0000,13.90000,14.20000,13.75000,14.00000,14433000
07/25/2007,0000,13.95000,14.25000,13.85000,13.90000,8544000
07/26/2007,0000,14.00000,14.15000,12.95000,13.00000,14049000
07/27/2007,0000,12.20000,12.65000,12.15000,12.15000,8992000
07/30/2007,0000,12.15000,12.50000,12.05000,12.35000,5629000
07/31/2007,0000,12.50000,12.90000,12.45000,12.60000,6894000
08/01/2007,0000,12.60000,12.85000,12.15000,12.15000,5728000
08/02/2007,0000,12.45000,12.45000,11.35000,11.70000,6907000
08/03/2007,0000,11.85000,12.10000,11.80000,11.85000,4071000
08/06/2007,0000,11.65000,11.65000,11.20000,11.45000,3619000
08/07/2007,0000,11.50000,11.70000,11.45000,11.45000,2621000
08/08/2007,0000,11.50000,11.95000,11.50000,11.95000,4389000
08/09/2007,0000,12.00000,12.30000,11.85000,11.85000,4238000
08/10/2007,0000,11.35000,11.60000,11.35000,11.40000,2822000
08/13/2007,0000,11.50000,11.60000,11.40000,11.40000,2795000
08/14/2007,0000,11.40000,11.65000,11.30000,11.45000,2919000
08/15/2007,0000,11.40000,11.55000,10.80000,10.80000,3908000
08/16/2007,0000,10.50000,10.50000,10.05000,10.05000,6104000
08/17/2007,0000,9.80000,10.05000,9.35000,9.40000,6720000
08/20/2007,0000,9.95000,10.05000,9.71000,10.05000,4438000
08/21/2007,0000,10.10000,10.35000,10.00000,10.15000,5362000
08/22/2007,0000,10.20000,10.30000,10.10000,10.30000,2451000
08/23/2007,0000,10.65000,10.95000,10.55000,10.80000,3964000
08/24/2007,0000,10.80000,10.90000,10.65000,10.70000,2568000
08/27/2007,0000,10.95000,11.00000,10.75000,10.80000,2482000
08/28/2007,0000,10.75000,10.75000,10.55000,10.65000,1750000
08/29/2007,0000,10.40000,10.40000,10.20000,10.40000,3452000
08/30/2007,0000,10.60000,11.10000,10.55000,11.10000,5208000
08/31/2007,0000,11.10000,11.85000,10.80000,11.85000,14584000
09/03/2007,0000,11.85000,12.55000,11.65000,12.30000,18866000
09/04/2007,0000,12.40000,12.40000,11.75000,11.75000,6200000
09/05/2007,0000,11.90000,12.00000,11.60000,11.60000,4484000
09/06/2007,0000,11.45000,11.85000,11.35000,11.55000,5779000
09/07/2007,0000,11.75000,12.00000,11.65000,11.80000,3274000
09/10/2007,0000,11.60000,12.00000,11.40000,11.90000,4453000
09/11/2007,0000,11.90000,12.15000,11.90000,12.00000,4343000
09/12/2007,0000,12.20000,12.75000,12.00000,12.50000,14744000
09/13/2007,0000,12.80000,13.05000,12.35000,12.35000,17222000
09/14/2007,0000,12.35000,12.50000,12.05000,12.05000,5127000
09/17/2007,0000,12.20000,12.35000,11.95000,12.05000,3111000
09/19/2007,0000,12.30000,12.40000,11.90000,11.90000,4446000
09/20/2007,0000,12.05000,12.25000,11.60000,11.65000,4498000
09/21/2007,0000,11.75000,11.95000,11.75000,11.95000,2322000
09/26/2007,0000,12.15000,12.75000,12.00000,12.75000,10141000
09/27/2007,0000,12.90000,12.90000,12.45000,12.70000,7999000
09/28/2007,0000,12.70000,13.20000,12.60000,12.65000,7302000
10/01/2007,0000,12.95000,13.40000,12.85000,12.90000,9396000
10/02/2007,0000,13.05000,13.10000,12.70000,12.80000,7222000
10/03/2007,0000,12.80000,12.95000,12.45000,12.55000,5275000
10/04/2007,0000,12.50000,12.55000,12.30000,12.30000,3555000
10/05/2007,0000,12.30000,12.45000,12.15000,12.30000,2904000
10/08/2007,0000,12.40000,12.45000,12.15000,12.15000,2290000
10/09/2007,0000,12.10000,12.30000,11.80000,11.90000,4552000
10/11/2007,0000,11.90000,12.00000,11.70000,11.75000,4713000
10/12/2007,0000,11.80000,12.10000,11.70000,11.70000,2832000
10/15/2007,0000,11.80000,11.85000,11.55000,11.65000,2229000
10/16/2007,0000,11.50000,11.75000,11.50000,11.60000,1916000
10/17/2007,0000,11.60000,11.95000,11.60000,11.85000,2023000
10/18/2007,0000,11.85000,11.90000,11.55000,11.60000,2735000
10/19/2007,0000,11.65000,11.70000,11.50000,11.50000,1159000
10/22/2007,0000,11.20000,11.30000,11.00000,11.05000,1686000
10/23/2007,0000,11.15000,11.30000,11.05000,11.10000,1797000
10/24/2007,0000,11.30000,11.35000,11.05000,11.10000,1424000
10/25/2007,0000,11.15000,11.25000,11.00000,11.10000,1444000
10/26/2007,0000,11.20000,11.40000,11.05000,11.30000,3291000
10/29/2007,0000,11.30000,11.45000,11.15000,11.25000,2071000
10/30/2007,0000,11.35000,11.60000,11.25000,11.40000,2731000
10/31/2007,0000,11.40000,11.40000,11.10000,11.15000,2120000
11/01/2007,0000,11.35000,11.35000,10.90000,10.90000,2262000
11/02/2007,0000,10.70000,10.80000,10.50000,10.65000,1756000
11/05/2007,0000,10.60000,10.90000,10.60000,10.80000,1210000
11/06/2007,0000,10.75000,10.80000,10.60000,10.70000,1185000
11/07/2007,0000,10.80000,10.80000,10.65000,10.70000,712000
11/08/2007,0000,10.50000,10.55000,9.96000,10.00000,3385000
11/09/2007,0000,10.05000,10.20000,9.61000,9.92000,1591000
11/12/2007,0000,9.80000,9.80000,9.50000,9.50000,2326000
11/13/2007,0000,9.54000,9.90000,9.54000,9.85000,1998000
11/14/2007,0000,10.25000,10.30000,10.00000,10.25000,1930000
11/15/2007,0000,10.25000,10.35000,10.15000,10.15000,1130000
11/16/2007,0000,10.00000,10.15000,9.90000,10.05000,1415000
11/19/2007,0000,10.30000,10.40000,10.10000,10.10000,937000
11/20/2007,0000,9.90000,10.10000,9.82000,10.10000,1139000
11/21/2007,0000,10.10000,10.15000,9.96000,9.98000,710000
11/22/2007,0000,9.70000,9.93000,9.70000,9.85000,572000
11/23/2007,0000,9.90000,10.00000,9.75000,9.80000,946000
11/26/2007,0000,9.85000,10.00000,9.74000,9.75000,1053000
11/27/2007,0000,9.67000,9.67000,9.20000,9.39000,2104000
11/28/2007,0000,9.49000,9.49000,9.30000,9.30000,1243000
11/29/2007,0000,9.38000,9.59000,9.38000,9.42000,1183000
11/30/2007,0000,9.50000,9.63000,9.48000,9.60000,707000
12/03/2007,0000,9.65000,9.72000,9.60000,9.61000,672000
12/04/2007,0000,9.45000,9.66000,9.45000,9.61000,619000
12/05/2007,0000,9.58000,9.70000,9.54000,9.70000,881000
12/06/2007,0000,10.00000,10.00000,9.78000,9.80000,1549000
12/07/2007,0000,10.00000,10.00000,9.78000,9.80000,1021000
12/10/2007,0000,9.40000,9.80000,9.40000,9.64000,454000
12/11/2007,0000,9.70000,9.73000,9.60000,9.66000,422000
12/12/2007,0000,9.50000,9.57000,9.49000,9.53000,1161000
12/13/2007,0000,9.53000,9.70000,9.31000,9.31000,1369000
12/14/2007,0000,9.32000,9.33000,8.85000,8.95000,2189000
12/17/2007,0000,8.80000,8.95000,8.33000,8.33000,2742000
12/18/2007,0000,7.76000,8.00000,7.75000,7.84000,5088000
12/19/2007,0000,8.04000,8.15000,7.90000,8.09000,5806000
12/20/2007,0000,8.08000,8.09000,7.84000,7.84000,1922000
12/21/2007,0000,7.85000,8.03000,7.76000,7.96000,1625000
12/24/2007,0000,8.00000,8.15000,8.00000,8.15000,1087000
12/25/2007,0000,8.15000,8.20000,8.12000,8.20000,1939000
12/26/2007,0000,8.25000,8.25000,8.08000,8.10000,589000
12/27/2007,0000,8.10000,8.31000,8.10000,8.25000,1896000
12/28/2007,0000,8.29000,8.55000,8.20000,8.55000,2820000
12/31/2007,0000,8.60000,8.92000,8.55000,8.90000,5994000
01/02/2008,0000,8.90000,9.24000,8.90000,9.00000,4029000
01/03/2008,0000,8.51000,8.85000,8.51000,8.80000,1800000
01/04/2008,0000,8.80000,9.10000,8.80000,9.09000,3437000
01/07/2008,0000,8.90000,9.00000,8.65000,8.73000,1798000
01/08/2008,0000,8.83000,9.18000,8.78000,9.02000,2667000
01/09/2008,0000,8.90000,9.09000,8.83000,9.00000,1694000
01/10/2008,0000,9.00000,9.38000,9.00000,9.27000,4097000
01/11/2008,0000,9.50000,9.78000,9.42000,9.56000,6788000
01/14/2008,0000,9.68000,9.85000,9.52000,9.80000,4435000
01/15/2008,0000,9.80000,10.40000,9.80000,10.30000,7552000
01/16/2008,0000,10.00000,10.15000,9.75000,9.76000,4903000
01/17/2008,0000,9.89000,9.90000,9.41000,9.50000,2886000
01/18/2008,0000,9.34000,9.69000,9.16000,9.67000,2286000
01/21/2008,0000,9.67000,10.20000,9.53000,9.96000,4621000
01/22/2008,0000,9.27000,9.80000,9.27000,9.27000,5577000
01/23/2008,0000,9.70000,9.70000,9.16000,9.27000,3614000
01/24/2008,0000,9.40000,9.52000,9.31000,9.32000,3496000
01/25/2008,0000,9.35000,9.52000,9.35000,9.50000,3076000
01/28/2008,0000,9.45000,9.58000,9.41000,9.50000,3614000
01/29/2008,0000,9.51000,9.65000,9.38000,9.65000,1973000
01/30/2008,0000,9.70000,9.79000,9.55000,9.71000,2386000
01/31/2008,0000,9.73000,9.80000,9.61000,9.70000,1082000
02/01/2008,0000,9.90000,10.05000,9.80000,10.05000,2047000
02/12/2008,0000,9.97000,10.10000,9.81000,9.98000,1440000
02/13/2008,0000,10.10000,10.15000,9.90000,9.95000,1739000
02/14/2008,0000,10.05000,10.20000,9.99000,10.00000,2000000
02/15/2008,0000,10.05000,10.15000,10.00000,10.05000,1688000
02/18/2008,0000,10.20000,10.30000,10.05000,10.25000,2300000
02/19/2008,0000,10.30000,10.65000,10.25000,10.45000,3438000
02/20/2008,0000,10.45000,10.70000,10.15000,10.15000,3055000
02/21/2008,0000,10.30000,10.50000,10.25000,10.30000,2130000
02/22/2008,0000,10.20000,11.00000,10.15000,11.00000,12781000
02/25/2008,0000,11.50000,11.75000,11.40000,11.75000,13766000
02/26/2008,0000,12.15000,12.40000,11.50000,11.50000,15763000
02/27/2008,0000,11.75000,11.95000,11.50000,11.55000,5945000
02/29/2008,0000,11.50000,12.15000,11.40000,12.15000,9773000
03/03/2008,0000,12.15000,13.00000,12.05000,13.00000,26018000
03/04/2008,0000,13.10000,13.35000,12.65000,12.90000,15744000
03/05/2008,0000,12.90000,13.20000,12.50000,12.50000,9167000
03/06/2008,0000,12.70000,12.90000,12.20000,12.25000,10404000
03/07/2008,0000,12.00000,12.35000,11.50000,11.85000,8171000
03/10/2008,0000,11.85000,11.90000,11.30000,11.35000,5041000
03/11/2008,0000,11.25000,11.85000,11.25000,11.80000,4849000
03/12/2008,0000,12.15000,12.15000,11.60000,11.60000,4898000
03/13/2008,0000,11.60000,11.75000,11.25000,11.25000,3622000
03/14/2008,0000,11.30000,11.65000,11.30000,11.35000,4380000
03/17/2008,0000,11.20000,11.30000,11.05000,11.15000,2218000
03/18/2008,0000,11.20000,11.40000,11.00000,11.30000,2361000
03/19/2008,0000,11.55000,11.70000,11.30000,11.30000,3584000
03/20/2008,0000,11.30000,11.50000,11.15000,11.50000,2160000
03/21/2008,0000,11.60000,11.65000,11.40000,11.40000,3698000
03/24/2008,0000,12.15000,12.15000,11.75000,12.05000,7812000
03/25/2008,0000,12.05000,12.35000,11.90000,11.95000,7105000
03/26/2008,0000,11.90000,12.35000,11.90000,12.30000,8121000
03/27/2008,0000,12.45000,13.10000,12.45000,12.75000,22111000
03/28/2008,0000,12.75000,12.80000,12.35000,12.60000,6597000
03/31/2008,0000,12.60000,13.00000,12.35000,12.70000,10255000
04/01/2008,0000,12.70000,12.85000,11.90000,12.00000,6006000
04/02/2008,0000,12.40000,12.45000,12.15000,12.20000,3243000
04/03/2008,0000,12.20000,12.30000,12.00000,12.15000,2393000
04/07/2008,0000,12.15000,12.65000,12.10000,12.55000,4276000
04/08/2008,0000,12.50000,12.50000,12.20000,12.20000,2569000
04/09/2008,0000,12.45000,12.75000,12.45000,12.60000,5710000
04/10/2008,0000,12.60000,13.40000,12.60000,13.40000,17980000
04/11/2008,0000,13.40000,14.00000,13.10000,13.85000,22847000
04/14/2008,0000,14.05000,14.80000,14.05000,14.80000,30409000
04/15/2008,0000,15.10000,15.65000,14.65000,14.80000,30942000
04/16/2008,0000,15.30000,15.50000,14.85000,15.20000,21502000
04/17/2008,0000,15.35000,16.25000,15.00000,15.60000,40490000
04/18/2008,0000,16.40000,16.65000,16.25000,16.65000,10936000
04/21/2008,0000,17.80000,17.80000,16.15000,16.65000,79870000
04/22/2008,0000,16.65000,17.80000,16.60000,17.80000,52091000
04/23/2008,0000,18.00000,18.40000,17.00000,17.40000,49242000
04/24/2008,0000,17.60000,18.10000,17.35000,17.80000,28871000
04/25/2008,0000,18.20000,18.70000,17.50000,17.50000,41189000
04/28/2008,0000,17.60000,17.70000,16.65000,16.90000,20333000
04/29/2008,0000,17.10000,18.05000,17.10000,18.00000,40840000
04/30/2008,0000,18.00000,18.20000,17.60000,18.00000,15685000
05/02/2008,0000,18.20000,18.40000,17.70000,17.70000,27737000
05/05/2008,0000,17.90000,18.90000,17.90000,18.90000,54617000
05/06/2008,0000,18.70000,18.70000,17.65000,17.80000,16144000
05/07/2008,0000,17.60000,18.00000,17.60000,17.90000,12542000
05/08/2008,0000,18.25000,18.40000,17.90000,18.05000,12328000
05/09/2008,0000,18.10000,19.30000,18.10000,19.00000,32422000
05/12/2008,0000,19.00000,19.20000,18.60000,18.90000,13150000
05/13/2008,0000,19.05000,19.10000,18.10000,18.30000,13288000
05/14/2008,0000,18.50000,19.10000,18.50000,18.60000,24048000
05/15/2008,0000,18.60000,18.80000,18.20000,18.30000,15344000
05/16/2008,0000,18.50000,18.60000,18.10000,18.45000,17513000
05/19/2008,0000,18.65000,19.70000,18.65000,19.70000,47021000
05/20/2008,0000,19.65000,21.00000,19.50000,20.20000,52669000
05/21/2008,0000,20.90000,21.60000,20.50000,21.60000,35252000
05/22/2008,0000,21.60000,22.70000,20.10000,20.20000,54289000
05/23/2008,0000,20.50000,20.95000,20.00000,20.00000,30473000
05/26/2008,0000,20.30000,20.65000,19.40000,19.40000,22293000
05/27/2008,0000,19.50000,20.30000,19.40000,20.00000,24025000
05/28/2008,0000,20.35000,20.40000,18.60000,18.80000,15004000
05/29/2008,0000,18.80000,19.40000,18.55000,18.90000,21584000
05/30/2008,0000,19.10000,19.25000,17.60000,17.65000,20334000
06/02/2008,0000,17.65000,17.65000,16.45000,16.80000,11469000
06/03/2008,0000,16.70000,17.50000,16.70000,17.20000,13602000
06/04/2008,0000,17.20000,17.40000,16.90000,17.30000,8250000
06/05/2008,0000,17.30000,18.35000,16.90000,18.10000,17805000
06/06/2008,0000,18.30000,18.65000,18.00000,18.00000,13200000
06/10/2008,0000,18.25000,18.90000,17.00000,17.00000,18827000
06/11/2008,0000,17.50000,17.50000,16.70000,16.90000,12780000
06/12/2008,0000,16.70000,17.20000,16.35000,16.50000,13414000
06/13/2008,0000,16.80000,17.50000,16.30000,17.20000,13388000
06/16/2008,0000,17.70000,18.10000,17.55000,17.75000,13233000
06/17/2008,0000,18.00000,18.20000,17.15000,17.75000,14985000
06/18/2008,0000,18.00000,18.95000,17.70000,18.95000,24726000
06/19/2008,0000,18.95000,19.80000,18.95000,19.30000,39659000
06/20/2008,0000,19.30000,19.50000,18.00000,18.00000,21447000
06/23/2008,0000,17.40000,17.65000,16.90000,17.20000,9954000
06/24/2008,0000,17.20000,17.65000,16.50000,16.60000,10256000
06/25/2008,0000,16.20000,16.80000,15.45000,16.40000,11790000
06/26/2008,0000,16.45000,17.20000,16.10000,16.55000,11384000
06/27/2008,0000,15.40000,16.50000,15.40000,16.00000,8255000
06/30/2008,0000,16.50000,16.75000,15.35000,15.35000,10010000
07/01/2008,0000,15.40000,15.80000,14.30000,14.30000,13245000
07/02/2008,0000,14.00000,14.95000,13.95000,14.35000,14029000
07/03/2008,0000,14.10000,15.35000,13.80000,15.35000,15396000
07/04/2008,0000,15.50000,15.85000,14.80000,14.80000,12581000
07/07/2008,0000,14.80000,15.45000,14.75000,15.20000,8067000
07/08/2008,0000,15.10000,15.90000,14.65000,15.00000,13305000
07/09/2008,0000,15.40000,15.45000,14.85000,15.05000,9977000
07/10/2008,0000,15.00000,15.35000,14.85000,14.90000,4729000
07/11/2008,0000,15.00000,15.90000,15.00000,15.90000,10269000
07/14/2008,0000,15.85000,16.00000,15.35000,15.60000,7895000
07/15/2008,0000,15.35000,15.70000,14.80000,15.00000,5160000
07/16/2008,0000,15.20000,15.35000,14.55000,14.55000,6705000
07/17/2008,0000,14.55000,14.85000,14.40000,14.65000,6996000
07/18/2008,0000,14.80000,15.00000,13.85000,14.10000,6814000
07/21/2008,0000,14.40000,14.50000,13.15000,13.45000,11186000
07/22/2008,0000,13.40000,13.75000,13.00000,13.45000,7722000
07/23/2008,0000,13.55000,14.10000,13.50000,13.95000,9728000
07/24/2008,0000,13.90000,14.35000,13.75000,13.95000,8532000
07/25/2008,0000,13.80000,14.25000,13.60000,13.85000,9065000
07/29/2008,0000,13.50000,13.75000,13.05000,13.10000,5251000
07/30/2008,0000,13.45000,13.50000,12.65000,12.70000,6095000
07/31/2008,0000,12.85000,13.00000,11.85000,11.95000,13646000
08/01/2008,0000,11.65000,11.65000,11.15000,11.15000,13839000
08/04/2008,0000,11.00000,11.20000,10.45000,10.50000,8757000
08/05/2008,0000,10.50000,10.70000,9.77000,9.77000,11513000
08/06/2008,0000,9.90000,10.20000,9.60000,9.96000,19704000
08/07/2008,0000,10.25000,10.65000,10.05000,10.65000,10498000
08/08/2008,0000,10.90000,11.05000,10.50000,11.00000,21078000
08/11/2008,0000,11.10000,11.65000,10.85000,11.60000,13567000
08/12/2008,0000,11.60000,12.00000,11.55000,11.80000,16131000
08/13/2008,0000,11.70000,11.70000,11.25000,11.40000,7343000
08/14/2008,0000,11.45000,11.90000,11.45000,11.60000,12360000
08/15/2008,0000,11.50000,11.90000,11.15000,11.15000,9509000
08/18/2008,0000,11.30000,11.40000,10.45000,10.45000,13760000
08/19/2008,0000,10.05000,10.70000,10.05000,10.70000,5476000
08/20/2008,0000,10.95000,11.40000,10.80000,11.40000,11600000
08/21/2008,0000,11.70000,12.00000,11.60000,11.60000,21477000
08/22/2008,0000,11.80000,11.85000,11.50000,11.65000,7420000
08/25/2008,0000,11.80000,12.00000,11.55000,11.80000,8356000
08/26/2008,0000,11.60000,11.75000,11.50000,11.50000,3747000
08/27/2008,0000,11.70000,11.90000,11.55000,11.75000,5874000
08/28/2008,0000,11.80000,11.90000,11.60000,11.60000,4434000
08/29/2008,0000,11.75000,11.85000,11.60000,11.65000,4413000
09/01/2008,0000,11.80000,11.95000,11.60000,11.70000,7231000
09/02/2008,0000,11.85000,12.10000,11.65000,11.80000,15583000
09/03/2008,0000,11.80000,11.80000,11.00000,11.00000,8131000
09/04/2008,0000,10.30000,11.00000,10.25000,10.25000,8570000
09/05/2008,0000,9.70000,10.15000,9.66000,10.05000,5009000
09/08/2008,0000,10.65000,10.75000,10.35000,10.75000,4092000
09/09/2008,0000,10.85000,10.85000,10.05000,10.20000,4848000
09/10/2008,0000,10.10000,10.90000,10.05000,10.90000,5233000
09/11/2008,0000,10.85000,11.15000,10.35000,10.40000,5499000
09/12/2008,0000,10.65000,10.75000,10.05000,10.60000,4434000
09/15/2008,0000,10.60000,10.70000,10.10000,10.20000,4031000
09/16/2008,0000,9.52000,9.85000,9.49000,9.49000,9060000
09/17/2008,0000,9.90000,10.05000,9.25000,9.30000,6813000
09/18/2008,0000,8.65000,8.90000,8.65000,8.74000,8209000
09/19/2008,0000,9.35000,9.35000,9.10000,9.35000,4534000
09/22/2008,0000,9.89000,10.00000,9.60000,10.00000,5292000
09/23/2008,0000,9.90000,10.70000,9.80000,10.70000,11051000
09/24/2008,0000,10.55000,11.10000,10.35000,10.60000,12113000
09/25/2008,0000,10.60000,10.75000,10.40000,10.45000,4751000
09/26/2008,0000,10.70000,10.70000,9.85000,9.99000,5650000
09/30/2008,0000,9.30000,9.81000,9.30000,9.81000,5964000
10/01/2008,0000,10.00000,10.25000,9.90000,10.20000,4165000
10/02/2008,0000,10.20000,10.45000,10.00000,10.05000,3243000
10/03/2008,0000,9.93000,10.30000,9.70000,10.30000,2721000
10/06/2008,0000,10.10000,10.10000,9.85000,9.90000,2826000
10/07/2008,0000,9.50000,9.96000,9.40000,9.96000,2085000
10/08/2008,0000,9.60000,9.96000,9.27000,9.30000,4231000
10/09/2008,0000,9.40000,9.51000,8.90000,9.00000,4395000
10/13/2008,0000,8.70000,9.00000,8.69000,8.84000,4731000
10/14/2008,0000,9.45000,9.45000,9.45000,9.45000,2033000
10/15/2008,0000,9.45000,9.85000,9.45000,9.80000,4610000
10/16/2008,0000,9.46000,9.68000,9.46000,9.50000,3452000
10/17/2008,0000,9.80000,9.80000,9.35000,9.42000,3135000
10/20/2008,0000,9.50000,9.54000,9.10000,9.54000,2632000
10/21/2008,0000,9.80000,10.00000,9.60000,9.65000,3793000
10/22/2008,0000,9.45000,9.70000,9.33000,9.34000,2825000
10/23/2008,0000,9.02000,9.18000,9.02000,9.05000,3113000
10/24/2008,0000,8.85000,9.00000,8.74000,8.74000,1922000
10/27/2008,0000,8.15000,8.69000,8.13000,8.13000,4585000
10/28/2008,0000,7.60000,8.40000,7.57000,8.30000,4654000
10/29/2008,0000,8.80000,8.82000,8.01000,8.12000,4633000
10/30/2008,0000,8.30000,8.68000,8.26000,8.68000,3684000
10/31/2008,0000,8.67000,9.13000,8.52000,8.96000,6108000
11/03/2008,0000,9.00000,9.23000,8.88000,9.10000,4745000
11/04/2008,0000,9.00000,9.30000,8.80000,9.30000,5685000
11/05/2008,0000,9.40000,9.95000,9.30000,9.68000,9748000
11/06/2008,0000,9.01000,9.17000,9.01000,9.01000,4562000
11/07/2008,0000,8.39000,9.18000,8.39000,9.08000,6170000
11/10/2008,0000,9.20000,9.50000,9.08000,9.40000,6193000
11/11/2008,0000,9.06000,9.20000,8.77000,8.80000,5364000
11/12/2008,0000,8.80000,8.98000,8.50000,8.65000,2959000
11/13/2008,0000,8.15000,8.40000,8.11000,8.15000,3028000
11/14/2008,0000,8.35000,8.48000,8.16000,8.22000,2421000
11/17/2008,0000,8.00000,8.44000,8.00000,8.34000,2293000
11/18/2008,0000,8.34000,8.80000,8.20000,8.57000,3507000
11/19/2008,0000,8.70000,8.85000,8.54000,8.54000,2874000
11/20/2008,0000,8.25000,8.50000,8.20000,8.20000,3075000
11/21/2008,0000,7.98000,8.30000,7.88000,8.25000,2275000
11/24/2008,0000,8.06000,8.26000,8.06000,8.10000,1837000
11/25/2008,0000,8.32000,8.41000,8.19000,8.20000,3130000
11/26/2008,0000,8.25000,8.42000,8.20000,8.35000,3920000
11/27/2008,0000,8.40000,8.85000,8.40000,8.64000,5883000
11/28/2008,0000,8.70000,9.07000,8.56000,8.92000,9099000
12/01/2008,0000,8.92000,9.30000,8.92000,9.07000,7302000
12/02/2008,0000,8.45000,8.66000,8.44000,8.60000,3474000
12/03/2008,0000,8.70000,8.98000,8.66000,8.71000,3852000
12/04/2008,0000,8.92000,8.92000,8.30000,8.40000,2882000
12/05/2008,0000,8.31000,8.49000,8.26000,8.29000,1996000
12/08/2008,0000,8.35000,8.65000,8.35000,8.65000,2823000
12/09/2008,0000,8.80000,8.84000,8.46000,8.47000,3665000
12/10/2008,0000,8.50000,8.89000,8.50000,8.85000,5753000
12/11/2008,0000,8.75000,9.46000,8.65000,9.00000,11887000
12/12/2008,0000,9.00000,9.17000,8.37000,8.53000,9379000
12/15/2008,0000,8.68000,8.85000,8.66000,8.71000,3957000
12/16/2008,0000,8.71000,9.10000,8.70000,8.90000,5933000
12/17/2008,0000,9.09000,9.14000,8.71000,8.71000,4663000
12/18/2008,0000,8.80000,9.08000,8.80000,9.03000,5684000
12/19/2008,0000,8.95000,9.06000,8.84000,8.89000,4517000
12/22/2008,0000,9.00000,9.00000,8.35000,8.35000,5705000
12/23/2008,0000,8.30000,8.35000,8.02000,8.08000,3787000
12/24/2008,0000,8.01000,8.18000,7.82000,8.12000,2334000
12/25/2008,0000,8.18000,8.23000,8.06000,8.15000,1988000
12/26/2008,0000,8.14000,8.23000,8.10000,8.12000,1514000
12/29/2008,0000,8.10000,8.16000,8.05000,8.05000,1462000
12/30/2008,0000,8.10000,8.37000,8.10000,8.30000,2936000
12/31/2008,0000,8.38000,8.39000,8.25000,8.30000,2102000
01/05/2009,0000,8.42000,8.61000,8.42000,8.49000,2885000
01/06/2009,0000,8.50000,8.74000,8.41000,8.55000,3956000
01/07/2009,0000,8.65000,8.69000,8.58000,8.60000,2942000
01/08/2009,0000,8.69000,9.04000,8.60000,8.63000,14479000
01/09/2009,0000,8.75000,8.84000,8.60000,8.62000,3845000
01/12/2009,0000,8.72000,8.75000,8.60000,8.60000,1953000
01/13/2009,0000,8.45000,8.55000,8.35000,8.51000,3020000
01/14/2009,0000,8.51000,8.58000,8.40000,8.41000,2977000
01/15/2009,0000,8.16000,8.23000,8.08000,8.12000,2671000
01/16/2009,0000,8.16000,8.19000,8.12000,8.19000,1189000
01/19/2009,0000,8.37000,8.39000,8.26000,8.26000,1360000
01/20/2009,0000,8.20000,8.20000,8.09000,8.11000,1619000
01/21/2009,0000,8.10000,8.15000,8.00000,8.11000,1723000
02/02/2009,0000,8.10000,8.15000,8.05000,8.06000,1061000
02/03/2009,0000,8.07000,8.33000,8.07000,8.28000,1347000
02/04/2009,0000,8.31000,8.35000,8.20000,8.22000,1092000
02/05/2009,0000,8.20000,8.34000,8.17000,8.20000,1495000
02/06/2009,0000,8.22000,8.34000,8.22000,8.22000,2078000
02/09/2009,0000,8.50000,8.79000,8.40000,8.79000,6146000
02/10/2009,0000,8.89000,9.20000,8.78000,8.88000,15062000
02/11/2009,0000,8.64000,9.15000,8.61000,9.00000,10789000
02/12/2009,0000,9.10000,9.30000,8.89000,8.90000,10400000
02/13/2009,0000,8.97000,9.01000,8.81000,8.91000,5111000
02/16/2009,0000,8.92000,9.10000,8.89000,8.99000,5047000
02/17/2009,0000,8.95000,9.00000,8.65000,8.70000,3623000
02/18/2009,0000,8.50000,8.65000,8.46000,8.52000,2473000
02/19/2009,0000,8.50000,8.74000,8.46000,8.65000,2295000
02/20/2009,0000,8.68000,8.70000,8.50000,8.51000,1585000
02/23/2009,0000,8.51000,8.58000,8.41000,8.49000,1385000
02/24/2009,0000,8.40000,8.48000,8.36000,8.42000,1557000
02/25/2009,0000,8.50000,8.69000,8.50000,8.55000,2035000
02/26/2009,0000,8.65000,8.65000,8.51000,8.52000,1217000
02/27/2009,0000,8.52000,8.69000,8.50000,8.61000,2469000
03/02/2009,0000,8.60000,8.61000,8.40000,8.41000,1960000
03/03/2009,0000,8.26000,8.38000,8.23000,8.36000,1581000
03/04/2009,0000,8.30000,8.60000,8.30000,8.58000,3423000
03/05/2009,0000,8.62000,8.88000,8.59000,8.87000,4957000
03/06/2009,0000,8.80000,8.80000,8.62000,8.69000,2493000
03/09/2009,0000,8.69000,9.06000,8.63000,9.04000,12651000
03/10/2009,0000,9.04000,9.12000,8.93000,8.93000,6967000
03/11/2009,0000,9.10000,9.28000,8.95000,9.05000,14404000
03/12/2009,0000,9.00000,9.28000,9.00000,9.18000,13391000
03/13/2009,0000,9.30000,9.65000,9.30000,9.43000,13434000
03/16/2009,0000,9.65000,9.90000,9.65000,9.82000,12181000
03/17/2009,0000,9.88000,10.05000,9.69000,9.72000,8654000
03/18/2009,0000,9.80000,9.90000,9.60000,9.63000,8418000
03/19/2009,0000,9.80000,10.30000,9.78000,10.25000,25294000
03/20/2009,0000,10.30000,10.40000,10.00000,10.15000,9535000
03/23/2009,0000,10.10000,10.35000,10.10000,10.35000,6458000
03/24/2009,0000,10.40000,11.05000,10.40000,11.05000,17642000
03/25/2009,0000,10.95000,11.20000,10.60000,10.95000,10319000
03/26/2009,0000,11.05000,11.40000,10.95000,11.20000,8280000
03/27/2009,0000,11.30000,11.75000,11.05000,11.55000,12246000
03/30/2009,0000,11.45000,12.15000,11.20000,11.60000,13968000
03/31/2009,0000,11.90000,12.05000,11.70000,11.70000,8681000
04/01/2009,0000,11.60000,12.35000,11.60000,12.20000,11483000
04/02/2009,0000,12.35000,12.65000,12.10000,12.45000,12120000
04/03/2009,0000,12.60000,13.30000,12.60000,13.30000,14357000
04/06/2009,0000,13.50000,13.85000,13.10000,13.45000,9183000
04/07/2009,0000,13.45000,14.15000,13.20000,14.10000,8415000
04/08/2009,0000,14.00000,15.00000,13.90000,14.65000,14010000
04/09/2009,0000,14.75000,15.65000,14.75000,15.65000,19329000
04/10/2009,0000,15.80000,16.70000,15.80000,16.70000,15837000
04/13/2009,0000,17.00000,17.05000,16.15000,16.50000,10802000
04/14/2009,0000,16.15000,16.35000,16.00000,16.10000,7642000
04/15/2009,0000,16.00000,16.80000,15.60000,16.70000,11286000
04/16/2009,0000,17.20000,17.30000,15.55000,15.55000,25731000
04/17/2009,0000,14.90000,15.80000,14.50000,14.50000,22822000
04/20/2009,0000,14.30000,14.50000,13.50000,13.75000,11149000
04/21/2009,0000,13.50000,14.70000,13.50000,14.70000,18888000
04/22/2009,0000,15.10000,15.45000,14.90000,15.05000,17850000
04/23/2009,0000,15.20000,15.20000,14.40000,14.50000,8600000
04/24/2009,0000,14.60000,15.50000,14.60000,14.80000,13536000
04/27/2009,0000,15.00000,15.20000,14.10000,14.30000,7104000
04/28/2009,0000,14.40000,14.50000,13.45000,13.50000,7296000
04/29/2009,0000,13.85000,14.15000,13.50000,13.90000,9970000
04/30/2009,0000,14.80000,14.85000,14.60000,14.85000,6087000
05/04/2009,0000,15.85000,15.85000,15.45000,15.85000,12882000
05/05/2009,0000,15.95000,15.95000,14.90000,15.25000,13757000
05/06/2009,0000,15.15000,15.85000,15.10000,15.55000,14149000
05/07/2009,0000,15.75000,16.40000,15.40000,16.25000,21010000
05/08/2009,0000,16.00000,16.15000,15.50000,15.65000,8063000
05/11/2009,0000,15.70000,16.10000,15.60000,15.80000,10717000
05/12/2009,0000,15.60000,15.60000,14.70000,14.70000,9668000
05/13/2009,0000,14.70000,15.10000,14.60000,14.90000,9905000
05/14/2009,0000,14.65000,14.80000,14.20000,14.25000,6172000
05/15/2009,0000,14.40000,15.05000,14.40000,14.90000,8639000
05/18/2009,0000,15.45000,15.90000,15.00000,15.90000,17350000
05/19/2009,0000,15.90000,16.20000,15.30000,15.40000,19969000
05/20/2009,0000,15.40000,15.65000,14.95000,15.10000,7175000
05/21/2009,0000,15.00000,15.60000,14.90000,15.30000,6302000
05/22/2009,0000,14.50000,15.25000,14.50000,15.00000,5634000
05/25/2009,0000,15.20000,15.75000,14.80000,15.50000,15737000
05/26/2009,0000,15.70000,16.20000,15.50000,15.65000,33995000
05/27/2009,0000,15.95000,16.20000,15.70000,15.85000,28912000
06/01/2009,0000,16.20000,16.95000,16.00000,16.95000,22727000
06/02/2009,0000,17.50000,18.10000,17.00000,17.50000,63460000
06/03/2009,0000,17.75000,17.90000,16.80000,16.95000,25698000
06/04/2009,0000,16.80000,17.50000,16.25000,16.65000,17333000
06/05/2009,0000,17.00000,17.30000,16.85000,16.85000,18057000
06/08/2009,0000,17.50000,17.50000,16.00000,16.00000,16387000
06/09/2009,0000,15.80000,15.90000,14.90000,14.90000,9916000
06/10/2009,0000,14.40000,14.90000,13.90000,13.90000,14642000
06/11/2009,0000,14.10000,14.70000,13.65000,14.70000,10280000
06/12/2009,0000,14.70000,15.10000,14.50000,14.60000,9329000
06/15/2009,0000,14.60000,14.60000,13.60000,13.65000,6995000
06/16/2009,0000,13.60000,14.10000,13.55000,13.95000,4778000
06/17/2009,0000,14.00000,14.35000,13.75000,13.75000,5402000
06/18/2009,0000,13.75000,14.00000,13.50000,13.50000,3658000
06/19/2009,0000,13.60000,13.90000,13.50000,13.90000,3012000
06/22/2009,0000,14.00000,14.80000,13.90000,14.70000,12373000
06/23/2009,0000,14.30000,15.20000,14.15000,14.80000,14388000
06/24/2009,0000,15.20000,15.40000,14.80000,14.85000,18316000
06/25/2009,0000,15.10000,15.60000,15.05000,15.20000,14278000
06/26/2009,0000,15.40000,15.40000,14.90000,14.95000,6111000
06/29/2009,0000,14.80000,15.15000,14.35000,14.45000,5267000
06/30/2009,0000,14.50000,14.75000,14.45000,14.45000,5000000
07/01/2009,0000,14.55000,14.80000,14.45000,14.75000,3973000
07/02/2009,0000,14.80000,15.20000,14.75000,15.00000,12194000
07/03/2009,0000,14.60000,15.30000,14.60000,15.05000,11831000
07/06/2009,0000,15.15000,15.45000,14.90000,15.15000,10724000
07/07/2009,0000,15.20000,15.30000,15.00000,15.00000,6131000
07/08/2009,0000,15.00000,15.10000,14.75000,14.80000,4203000
07/09/2009,0000,14.80000,15.10000,14.80000,14.90000,5247000
07/10/2009,0000,14.90000,15.10000,14.75000,14.75000,3208000
07/13/2009,0000,14.90000,14.90000,13.90000,13.90000,4650000
07/14/2009,0000,14.10000,14.30000,14.05000,14.20000,2555000
07/15/2009,0000,14.40000,14.60000,14.25000,14.40000,3589000
07/16/2009,0000,14.55000,14.60000,14.20000,14.20000,3370000
07/17/2009,0000,14.40000,14.40000,14.20000,14.35000,3651000
07/20/2009,0000,14.55000,14.75000,14.35000,14.75000,5385000
07/21/2009,0000,14.90000,15.25000,14.90000,14.95000,12601000
07/22/2009,0000,15.00000,15.15000,14.90000,15.00000,7247000
07/23/2009,0000,15.05000,15.25000,14.95000,14.95000,5967000
07/24/2009,0000,15.05000,15.10000,14.75000,14.85000,4416000
07/27/2009,0000,15.00000,15.00000,14.70000,14.75000,3195000
07/28/2009,0000,14.75000,15.00000,14.75000,14.90000,4827000
07/29/2009,0000,15.00000,15.35000,14.95000,15.20000,14394000
07/30/2009,0000,15.15000,15.25000,14.95000,15.05000,4355000
07/31/2009,0000,15.20000,15.40000,15.10000,15.10000,7588000
08/03/2009,0000,15.10000,15.30000,15.10000,15.25000,5331000
08/04/2009,0000,15.40000,15.90000,15.30000,15.50000,11832000
08/05/2009,0000,15.60000,15.60000,15.00000,15.15000,8736000
08/06/2009,0000,14.50000,14.50000,13.60000,13.95000,8088000
08/10/2009,0000,13.90000,14.05000,13.70000,13.90000,2139000
08/11/2009,0000,14.00000,14.40000,13.80000,14.30000,6132000
08/12/2009,0000,14.30000,14.45000,14.00000,14.10000,3895000
08/13/2009,0000,14.10000,14.25000,14.05000,14.15000,4600000
08/14/2009,0000,14.25000,14.30000,14.10000,14.20000,3940000
08/17/2009,0000,14.20000,14.30000,13.90000,13.95000,2384000
08/18/2009,0000,13.80000,13.80000,13.00000,13.10000,8150000
08/19/2009,0000,13.10000,13.30000,12.70000,12.80000,5344000
08/20/2009,0000,12.90000,12.90000,12.25000,12.40000,3726000
08/21/2009,0000,12.35000,12.95000,12.30000,12.40000,7395000
08/24/2009,0000,12.80000,12.80000,12.60000,12.65000,2417000
08/25/2009,0000,12.65000,12.85000,12.60000,12.70000,2085000
08/26/2009,0000,12.70000,12.85000,12.20000,12.20000,3734000
08/27/2009,0000,12.10000,12.35000,12.00000,12.15000,2176000
08/28/2009,0000,12.30000,12.30000,12.15000,12.20000,1778000
08/31/2009,0000,12.20000,12.40000,12.15000,12.35000,1915000
09/01/2009,0000,12.35000,12.60000,12.30000,12.60000,2513000
09/02/2009,0000,12.55000,13.00000,12.50000,13.00000,5110000
09/03/2009,0000,13.00000,13.50000,12.90000,13.15000,7514000
09/04/2009,0000,13.20000,13.35000,13.00000,13.15000,3469000
09/07/2009,0000,13.20000,13.30000,13.05000,13.05000,2631000
09/08/2009,0000,13.05000,13.30000,13.05000,13.10000,3422000
09/09/2009,0000,13.20000,13.45000,13.15000,13.20000,5010000
09/10/2009,0000,13.50000,13.60000,13.10000,13.15000,3130000
09/11/2009,0000,13.20000,13.30000,13.10000,13.20000,1800000
09/14/2009,0000,13.20000,13.45000,13.05000,13.15000,3231000
09/15/2009,0000,13.15000,13.30000,13.15000,13.25000,1418000
09/16/2009,0000,13.35000,13.40000,13.15000,13.25000,4840000
09/17/2009,0000,13.35000,14.15000,13.35000,14.15000,12723000
09/18/2009,0000,14.30000,14.30000,13.80000,14.00000,9718000
09/21/2009,0000,14.00000,14.10000,13.70000,13.85000,5073000
09/22/2009,0000,13.70000,14.10000,13.60000,13.75000,5877000
09/23/2009,0000,13.75000,13.85000,13.20000,13.30000,4374000
09/24/2009,0000,13.30000,13.30000,12.90000,13.05000,4985000
09/25/2009,0000,13.00000,13.25000,12.90000,13.25000,2001000
09/28/2009,0000,13.20000,13.30000,13.00000,13.10000,1428000
09/29/2009,0000,13.25000,13.35000,13.15000,13.20000,2438000
09/30/2009,0000,13.30000,13.50000,13.20000,13.45000,4592000
10/01/2009,0000,13.60000,13.75000,13.40000,13.45000,5093000
10/02/2009,0000,13.35000,13.40000,13.05000,13.10000,3600000
10/05/2009,0000,13.00000,13.30000,13.00000,13.30000,1584000
10/06/2009,0000,13.35000,13.50000,13.30000,13.40000,3177000
10/07/2009,0000,13.50000,13.85000,13.35000,13.70000,6883000
10/08/2009,0000,14.20000,14.65000,13.90000,13.90000,21466000
10/09/2009,0000,14.05000,14.20000,13.90000,13.95000,6746000
10/12/2009,0000,14.10000,14.30000,14.05000,14.10000,6146000
10/13/2009,0000,13.85000,14.00000,13.75000,13.85000,5749000
10/14/2009,0000,13.85000,14.60000,13.85000,14.45000,16219000
10/15/2009,0000,14.50000,14.60000,14.10000,14.15000,7365000
10/16/2009,0000,14.20000,14.40000,14.15000,14.20000,5306000
10/19/2009,0000,14.25000,14.25000,14.05000,14.15000,3726000
10/20/2009,0000,14.15000,14.50000,14.15000,14.20000,5943000
10/21/2009,0000,14.20000,14.30000,14.00000,14.10000,3230000
10/22/2009,0000,14.00000,14.40000,14.00000,14.00000,6426000
10/23/2009,0000,14.10000,14.20000,14.05000,14.10000,2633000
10/26/2009,0000,14.10000,14.25000,14.00000,14.05000,3445000
10/27/2009,0000,14.00000,14.00000,13.70000,13.80000,2922000
10/28/2009,0000,13.80000,14.00000,13.65000,13.70000,2606000
10/29/2009,0000,13.50000,13.50000,13.00000,13.10000,4426000
10/30/2009,0000,13.20000,13.25000,13.10000,13.10000,2087000
11/02/2009,0000,12.60000,12.95000,12.60000,12.95000,1704000
11/03/2009,0000,12.95000,13.05000,12.90000,13.05000,1738000
11/04/2009,0000,13.10000,13.40000,13.10000,13.35000,2623000
11/05/2009,0000,13.35000,13.35000,13.10000,13.10000,1435000
11/06/2009,0000,13.20000,13.30000,13.05000,13.05000,1639000
11/09/2009,0000,13.15000,13.25000,13.10000,13.10000,859000
11/10/2009,0000,13.20000,13.25000,13.15000,13.15000,1387000
11/11/2009,0000,13.25000,13.40000,13.20000,13.30000,1881000
11/12/2009,0000,13.30000,13.60000,13.25000,13.40000,4114000
11/13/2009,0000,13.35000,13.40000,13.30000,13.35000,1425000
11/16/2009,0000,13.40000,13.45000,13.35000,13.40000,2055000
11/17/2009,0000,13.50000,13.55000,13.30000,13.35000,2001000
11/18/2009,0000,13.40000,13.90000,13.40000,13.70000,7793000
11/19/2009,0000,13.80000,13.85000,13.50000,13.55000,2998000
11/20/2009,0000,13.50000,13.85000,13.50000,13.60000,3544000
11/23/2009,0000,13.60000,13.85000,13.55000,13.70000,3983000
11/24/2009,0000,13.85000,14.65000,13.80000,14.65000,33515000
11/25/2009,0000,14.85000,15.05000,14.35000,14.50000,17502000
11/26/2009,0000,14.50000,14.75000,14.25000,14.40000,13280000
11/27/2009,0000,14.10000,14.30000,13.70000,13.70000,7446000
11/30/2009,0000,14.00000,14.65000,13.90000,14.65000,13361000
12/01/2009,0000,14.65000,14.80000,14.30000,14.30000,8026000
12/02/2009,0000,14.50000,14.65000,14.30000,14.30000,13041000
12/03/2009,0000,14.40000,14.55000,14.10000,14.10000,4645000
12/04/2009,0000,14.30000,14.35000,14.10000,14.10000,4693000
12/07/2009,0000,14.25000,14.35000,14.15000,14.30000,4020000
12/08/2009,0000,14.35000,14.55000,14.15000,14.15000,3894000
12/09/2009,0000,14.15000,14.35000,14.05000,14.20000,4709000
12/11/2009,0000,14.30000,14.85000,14.30000,14.75000,16095000
12/14/2009,0000,15.00000,15.05000,14.70000,14.75000,10897000
12/15/2009,0000,14.75000,14.90000,14.45000,14.45000,4208000
12/16/2009,0000,14.50000,14.70000,14.40000,14.40000,3242000
12/17/2009,0000,14.60000,14.60000,14.10000,14.10000,3952000
12/18/2009,0000,14.00000,14.30000,13.90000,14.30000,3783000
12/21/2009,0000,14.35000,14.40000,14.20000,14.20000,1510000
12/22/2009,0000,14.30000,14.35000,14.15000,14.20000,3466000
12/23/2009,0000,14.20000,14.35000,14.10000,14.10000,2948000
12/25/2009,0000,14.20000,14.35000,14.15000,14.15000,2466000
04/02/2007,0000,10.05000,10.20000,10.05000,10.15000,2258000
04/03/2007,0000,10.20000,10.50000,10.10000,10.35000,9358000
04/04/2007,0000,10.40000,10.50000,10.20000,10.45000,6640000
04/09/2007,0000,10.55000,10.75000,10.45000,10.50000,11433000
04/10/2007,0000,10.55000,10.70000,10.30000,10.35000,8149000
04/11/2007,0000,10.50000,10.55000,10.40000,10.50000,4997000
04/12/2007,0000,10.50000,10.90000,10.50000,10.90000,14725000
04/13/2007,0000,11.10000,11.15000,10.65000,10.80000,12005000
04/16/2007,0000,11.00000,11.30000,11.00000,11.05000,10481000
04/17/2007,0000,11.15000,11.20000,10.50000,10.55000,9430000
04/18/2007,0000,10.65000,10.75000,10.55000,10.60000,4833000
04/19/2007,0000,10.60000,10.65000,10.35000,10.40000,5197000
04/20/2007,0000,10.40000,10.60000,10.40000,10.55000,2759000
04/23/2007,0000,10.60000,10.65000,10.45000,10.45000,4168000
04/24/2007,0000,10.35000,10.45000,10.25000,10.30000,4146000
04/25/2007,0000,10.30000,10.45000,10.30000,10.40000,2086000
04/26/2007,0000,10.45000,10.50000,10.15000,10.15000,4895000
04/27/2007,0000,10.20000,10.60000,10.15000,10.50000,8488000
04/30/2007,0000,10.60000,10.80000,10.50000,10.75000,12038000
05/02/2007,0000,10.85000,10.90000,10.65000,10.70000,11940000
05/03/2007,0000,10.75000,10.75000,9.96000,10.05000,9659000
05/04/2007,0000,10.10000,10.35000,10.10000,10.35000,4575000
05/07/2007,0000,10.45000,10.55000,10.30000,10.50000,4322000
05/08/2007,0000,10.50000,10.50000,10.30000,10.35000,2009000
05/09/2007,0000,10.35000,10.45000,10.25000,10.25000,2227000
05/10/2007,0000,10.30000,10.40000,10.20000,10.25000,1801000
05/11/2007,0000,10.15000,10.35000,10.15000,10.20000,1376000
05/14/2007,0000,10.30000,10.40000,10.20000,10.30000,1957000
05/15/2007,0000,10.35000,10.45000,10.30000,10.30000,1630000
05/16/2007,0000,10.35000,10.45000,10.30000,10.30000,1892000
05/17/2007,0000,10.40000,10.50000,10.30000,10.30000,1736000
05/18/2007,0000,10.40000,10.65000,10.35000,10.50000,7763000
05/21/2007,0000,10.55000,10.75000,10.45000,10.75000,5729000
05/22/2007,0000,10.75000,10.85000,10.55000,10.60000,7780000
05/23/2007,0000,10.60000,10.70000,10.45000,10.45000,4076000
05/24/2007,0000,10.45000,10.50000,10.35000,10.35000,2039000
05/25/2007,0000,10.35000,10.55000,10.35000,10.35000,3590000
05/28/2007,0000,10.60000,11.05000,10.60000,11.05000,24560000
05/29/2007,0000,11.10000,11.15000,10.65000,10.75000,18098000
05/30/2007,0000,10.70000,10.75000,10.55000,10.60000,5612000
05/31/2007,0000,10.65000,10.95000,10.65000,10.70000,7292000
06/01/2007,0000,10.70000,10.80000,10.60000,10.60000,3562000
06/04/2007,0000,10.65000,10.80000,10.55000,10.55000,3724000
06/05/2007,0000,10.55000,10.65000,10.45000,10.45000,2675000
06/06/2007,0000,10.50000,10.60000,10.45000,10.45000,2689000
06/07/2007,0000,10.50000,10.70000,10.45000,10.55000,3729000
06/08/2007,0000,10.50000,10.60000,10.40000,10.40000,3446000
06/11/2007,0000,10.50000,10.70000,10.45000,10.50000,4035000
06/12/2007,0000,10.55000,10.75000,10.50000,10.55000,5005000
06/13/2007,0000,10.70000,10.80000,10.60000,10.65000,4705000
06/14/2007,0000,10.80000,10.80000,10.60000,10.60000,3232000
06/15/2007,0000,10.65000,10.90000,10.60000,10.65000,6971000
06/20/2007,0000,10.90000,11.25000,10.75000,10.80000,13118000
06/21/2007,0000,10.80000,10.90000,10.65000,10.75000,3579000
06/22/2007,0000,10.75000,10.90000,10.70000,10.80000,6461000
06/25/2007,0000,11.30000,11.80000,11.15000,11.80000,18106000
06/26/2007,0000,12.30000,12.60000,12.10000,12.35000,49363000
06/27/2007,0000,12.55000,12.65000,12.15000,12.40000,23237000
06/28/2007,0000,12.60000,13.25000,12.20000,13.25000,31395000
06/29/2007,0000,13.50000,13.90000,13.00000,13.00000,41047000
07/02/2007,0000,13.00000,13.50000,12.65000,13.15000,17322000
07/03/2007,0000,13.30000,13.40000,12.85000,13.00000,14197000
07/04/2007,0000,13.00000,13.70000,13.00000,13.15000,16988000
07/05/2007,0000,13.30000,13.80000,13.25000,13.30000,15655000
07/06/2007,0000,13.50000,14.20000,13.40000,13.90000,39024000
07/09/2007,0000,14.00000,14.10000,13.60000,13.60000,14899000
07/10/2007,0000,13.80000,14.55000,13.60000,14.20000,20170000
07/11/2007,0000,14.15000,14.40000,14.00000,14.05000,12135000
07/12/2007,0000,14.10000,14.75000,14.05000,14.40000,15581000
07/13/2007,0000,14.70000,14.70000,14.00000,14.00000,16325000
07/16/2007,0000,14.00000,14.20000,13.50000,13.55000,11116000
07/17/2007,0000,13.75000,14.10000,13.55000,14.10000,7944000
07/18/2007,0000,14.10000,15.00000,14.10000,15.00000,24173000
07/19/2007,0000,14.70000,15.00000,13.80000,13.80000,23429000
07/20/2007,0000,13.95000,14.05000,13.35000,13.55000,10318000
07/23/2007,0000,13.60000,13.95000,13.50000,13.70000,7132000
07/24/2007,0000,13.90000,14.20000,13.75000,14.00000,14433000
07/25/2007,0000,13.95000,14.25000,13.85000,13.90000,8544000
07/26/2007,0000,14.00000,14.15000,12.95000,13.00000,14049000
07/27/2007,0000,12.20000,12.65000,12.15000,12.15000,8992000
07/30/2007,0000,12.15000,12.50000,12.05000,12.35000,5629000
07/31/2007,0000,12.50000,12.90000,12.45000,12.60000,6894000
08/01/2007,0000,12.60000,12.85000,12.15000,12.15000,5728000
08/02/2007,0000,12.45000,12.45000,11.35000,11.70000,6907000
08/03/2007,0000,11.85000,12.10000,11.80000,11.85000,4071000
08/06/2007,0000,11.65000,11.65000,11.20000,11.45000,3619000
08/07/2007,0000,11.50000,11.70000,11.45000,11.45000,2621000
08/08/2007,0000,11.50000,11.95000,11.50000,11.95000,4389000
08/09/2007,0000,12.00000,12.30000,11.85000,11.85000,4238000
08/10/2007,0000,11.35000,11.60000,11.35000,11.40000,2822000
08/13/2007,0000,11.50000,11.60000,11.40000,11.40000,2795000
08/14/2007,0000,11.40000,11.65000,11.30000,11.45000,2919000
08/15/2007,0000,11.40000,11.55000,10.80000,10.80000,3908000
08/16/2007,0000,10.50000,10.50000,10.05000,10.05000,6104000
08/17/2007,0000,9.80000,10.05000,9.35000,9.40000,6720000
08/20/2007,0000,9.95000,10.05000,9.71000,10.05000,4438000
08/21/2007,0000,10.10000,10.35000,10.00000,10.15000,5362000
08/22/2007,0000,10.20000,10.30000,10.10000,10.30000,2451000
08/23/2007,0000,10.65000,10.95000,10.55000,10.80000,3964000
08/24/2007,0000,10.80000,10.90000,10.65000,10.70000,2568000
08/27/2007,0000,10.95000,11.00000,10.75000,10.80000,2482000
08/28/2007,0000,10.75000,10.75000,10.55000,10.65000,1750000
08/29/2007,0000,10.40000,10.40000,10.20000,10.40000,3452000
08/30/2007,0000,10.60000,11.10000,10.55000,11.10000,5208000
08/31/2007,0000,11.10000,11.85000,10.80000,11.85000,14584000
09/03/2007,0000,11.85000,12.55000,11.65000,12.30000,18866000
09/04/2007,0000,12.40000,12.40000,11.75000,11.75000,6200000
09/05/2007,0000,11.90000,12.00000,11.60000,11.60000,4484000
09/06/2007,0000,11.45000,11.85000,11.35000,11.55000,5779000
09/07/2007,0000,11.75000,12.00000,11.65000,11.80000,3274000
09/10/2007,0000,11.60000,12.00000,11.40000,11.90000,4453000
09/11/2007,0000,11.90000,12.15000,11.90000,12.00000,4343000
09/12/2007,0000,12.20000,12.75000,12.00000,12.50000,14744000
09/13/2007,0000,12.80000,13.05000,12.35000,12.35000,17222000
09/14/2007,0000,12.35000,12.50000,12.05000,12.05000,5127000
09/17/2007,0000,12.20000,12.35000,11.95000,12.05000,3111000
09/19/2007,0000,12.30000,12.40000,11.90000,11.90000,4446000
09/20/2007,0000,12.05000,12.25000,11.60000,11.65000,4498000
09/21/2007,0000,11.75000,11.95000,11.75000,11.95000,2322000
09/26/2007,0000,12.15000,12.75000,12.00000,12.75000,10141000
09/27/2007,0000,12.90000,12.90000,12.45000,12.70000,7999000
09/28/2007,0000,12.70000,13.20000,12.60000,12.65000,7302000
10/01/2007,0000,12.95000,13.40000,12.85000,12.90000,9396000
10/02/2007,0000,13.05000,13.10000,12.70000,12.80000,7222000
10/03/2007,0000,12.80000,12.95000,12.45000,12.55000,5275000
10/04/2007,0000,12.50000,12.55000,12.30000,12.30000,3555000
10/05/2007,0000,12.30000,12.45000,12.15000,12.30000,2904000
10/08/2007,0000,12.40000,12.45000,12.15000,12.15000,2290000
10/09/2007,0000,12.10000,12.30000,11.80000,11.90000,4552000
10/11/2007,0000,11.90000,12.00000,11.70000,11.75000,4713000
10/12/2007,0000,11.80000,12.10000,11.70000,11.70000,2832000
10/15/2007,0000,11.80000,11.85000,11.55000,11.65000,2229000
10/16/2007,0000,11.50000,11.75000,11.50000,11.60000,1916000
10/17/2007,0000,11.60000,11.95000,11.60000,11.85000,2023000
10/18/2007,0000,11.85000,11.90000,11.55000,11.60000,2735000
10/19/2007,0000,11.65000,11.70000,11.50000,11.50000,1159000
10/22/2007,0000,11.20000,11.30000,11.00000,11.05000,1686000
10/23/2007,0000,11.15000,11.30000,11.05000,11.10000,1797000
10/24/2007,0000,11.30000,11.35000,11.05000,11.10000,1424000
10/25/2007,0000,11.15000,11.25000,11.00000,11.10000,1444000
10/26/2007,0000,11.20000,11.40000,11.05000,11.30000,3291000
10/29/2007,0000,11.30000,11.45000,11.15000,11.25000,2071000
10/30/2007,0000,11.35000,11.60000,11.25000,11.40000,2731000
10/31/2007,0000,11.40000,11.40000,11.10000,11.15000,2120000
11/01/2007,0000,11.35000,11.35000,10.90000,10.90000,2262000
11/02/2007,0000,10.70000,10.80000,10.50000,10.65000,1756000
11/05/2007,0000,10.60000,10.90000,10.60000,10.80000,1210000
11/06/2007,0000,10.75000,10.80000,10.60000,10.70000,1185000
11/07/2007,0000,10.80000,10.80000,10.65000,10.70000,712000
11/08/2007,0000,10.50000,10.55000,9.96000,10.00000,3385000
11/09/2007,0000,10.05000,10.20000,9.61000,9.92000,1591000
11/12/2007,0000,9.80000,9.80000,9.50000,9.50000,2326000
11/13/2007,0000,9.54000,9.90000,9.54000,9.85000,1998000
11/14/2007,0000,10.25000,10.30000,10.00000,10.25000,1930000
11/15/2007,0000,10.25000,10.35000,10.15000,10.15000,1130000
11/16/2007,0000,10.00000,10.15000,9.90000,10.05000,1415000
11/19/2007,0000,10.30000,10.40000,10.10000,10.10000,937000
11/20/2007,0000,9.90000,10.10000,9.82000,10.10000,1139000
11/21/2007,0000,10.10000,10.15000,9.96000,9.98000,710000
11/22/2007,0000,9.70000,9.93000,9.70000,9.85000,572000
11/23/2007,0000,9.90000,10.00000,9.75000,9.80000,946000
11/26/2007,0000,9.85000,10.00000,9.74000,9.75000,1053000
11/27/2007,0000,9.67000,9.67000,9.20000,9.39000,2104000
11/28/2007,0000,9.49000,9.49000,9.30000,9.30000,1243000
11/29/2007,0000,9.38000,9.59000,9.38000,9.42000,1183000
11/30/2007,0000,9.50000,9.63000,9.48000,9.60000,707000
12/03/2007,0000,9.65000,9.72000,9.60000,9.61000,672000
12/04/2007,0000,9.45000,9.66000,9.45000,9.61000,619000
12/05/2007,0000,9.58000,9.70000,9.54000,9.70000,881000
12/06/2007,0000,10.00000,10.00000,9.78000,9.80000,1549000
12/07/2007,0000,10.00000,10.00000,9.78000,9.80000,1021000
12/10/2007,0000,9.40000,9.80000,9.40000,9.64000,454000
12/11/2007,0000,9.70000,9.73000,9.60000,9.66000,422000
12/12/2007,0000,9.50000,9.57000,9.49000,9.53000,1161000
12/13/2007,0000,9.53000,9.70000,9.31000,9.31000,1369000
12/14/2007,0000,9.32000,9.33000,8.85000,8.95000,2189000
12/17/2007,0000,8.80000,8.95000,8.33000,8.33000,2742000
12/18/2007,0000,7.76000,8.00000,7.75000,7.84000,5088000
12/19/2007,0000,8.04000,8.15000,7.90000,8.09000,5806000
12/20/2007,0000,8.08000,8.09000,7.84000,7.84000,1922000
12/21/2007,0000,7.85000,8.03000,7.76000,7.96000,1625000
12/24/2007,0000,8.00000,8.15000,8.00000,8.15000,1087000
12/25/2007,0000,8.15000,8.20000,8.12000,8.20000,1939000
12/26/2007,0000,8.25000,8.25000,8.08000,8.10000,589000
12/27/2007,0000,8.10000,8.31000,8.10000,8.25000,1896000
12/28/2007,0000,8.29000,8.55000,8.20000,8.55000,2820000
12/31/2007,0000,8.60000,8.92000,8.55000,8.90000,5994000
01/02/2008,0000,8.90000,9.24000,8.90000,9.00000,4029000
01/03/2008,0000,8.51000,8.85000,8.51000,8.80000,1800000
01/04/2008,0000,8.80000,9.10000,8.80000,9.09000,3437000
01/07/2008,0000,8.90000,9.00000,8.65000,8.73000,1798000
01/08/2008,0000,8.83000,9.18000,8.78000,9.02000,2667000
01/09/2008,0000,8.90000,9.09000,8.83000,9.00000,1694000
01/10/2008,0000,9.00000,9.38000,9.00000,9.27000,4097000
01/11/2008,0000,9.50000,9.78000,9.42000,9.56000,6788000
01/14/2008,0000,9.68000,9.85000,9.52000,9.80000,4435000
01/15/2008,0000,9.80000,10.40000,9.80000,10.30000,7552000
01/16/2008,0000,10.00000,10.15000,9.75000,9.76000,4903000
01/17/2008,0000,9.89000,9.90000,9.41000,9.50000,2886000
01/18/2008,0000,9.34000,9.69000,9.16000,9.67000,2286000
01/21/2008,0000,9.67000,10.20000,9.53000,9.96000,4621000
01/22/2008,0000,9.27000,9.80000,9.27000,9.27000,5577000
01/23/2008,0000,9.70000,9.70000,9.16000,9.27000,3614000
01/24/2008,0000,9.40000,9.52000,9.31000,9.32000,3496000
01/25/2008,0000,9.35000,9.52000,9.35000,9.50000,3076000
01/28/2008,0000,9.45000,9.58000,9.41000,9.50000,3614000
01/29/2008,0000,9.51000,9.65000,9.38000,9.65000,1973000
01/30/2008,0000,9.70000,9.79000,9.55000,9.71000,2386000
01/31/2008,0000,9.73000,9.80000,9.61000,9.70000,1082000
02/01/2008,0000,9.90000,10.05000,9.80000,10.05000,2047000
02/12/2008,0000,9.97000,10.10000,9.81000,9.98000,1440000
02/13/2008,0000,10.10000,10.15000,9.90000,9.95000,1739000
02/14/2008,0000,10.05000,10.20000,9.99000,10.00000,2000000
02/15/2008,0000,10.05000,10.15000,10.00000,10.05000,1688000
02/18/2008,0000,10.20000,10.30000,10.05000,10.25000,2300000
02/19/2008,0000,10.30000,10.65000,10.25000,10.45000,3438000
02/20/2008,0000,10.45000,10.70000,10.15000,10.15000,3055000
02/21/2008,0000,10.30000,10.50000,10.25000,10.30000,2130000
02/22/2008,0000,10.20000,11.00000,10.15000,11.00000,12781000
02/25/2008,0000,11.50000,11.75000,11.40000,11.75000,13766000
02/26/2008,0000,12.15000,12.40000,11.50000,11.50000,15763000
02/27/2008,0000,11.75000,11.95000,11.50000,11.55000,5945000
02/29/2008,0000,11.50000,12.15000,11.40000,12.15000,9773000
03/03/2008,0000,12.15000,13.00000,12.05000,13.00000,26018000
03/04/2008,0000,13.10000,13.35000,12.65000,12.90000,15744000
03/05/2008,0000,12.90000,13.20000,12.50000,12.50000,9167000
03/06/2008,0000,12.70000,12.90000,12.20000,12.25000,10404000
03/07/2008,0000,12.00000,12.35000,11.50000,11.85000,8171000
03/10/2008,0000,11.85000,11.90000,11.30000,11.35000,5041000
03/11/2008,0000,11.25000,11.85000,11.25000,11.80000,4849000
03/12/2008,0000,12.15000,12.15000,11.60000,11.60000,4898000
03/13/2008,0000,11.60000,11.75000,11.25000,11.25000,3622000
03/14/2008,0000,11.30000,11.65000,11.30000,11.35000,4380000
03/17/2008,0000,11.20000,11.30000,11.05000,11.15000,2218000
03/18/2008,0000,11.20000,11.40000,11.00000,11.30000,2361000
03/19/2008,0000,11.55000,11.70000,11.30000,11.30000,3584000
03/20/2008,0000,11.30000,11.50000,11.15000,11.50000,2160000
03/21/2008,0000,11.60000,11.65000,11.40000,11.40000,3698000
03/24/2008,0000,12.15000,12.15000,11.75000,12.05000,7812000
03/25/2008,0000,12.05000,12.35000,11.90000,11.95000,7105000
03/26/2008,0000,11.90000,12.35000,11.90000,12.30000,8121000
03/27/2008,0000,12.45000,13.10000,12.45000,12.75000,22111000
03/28/2008,0000,12.75000,12.80000,12.35000,12.60000,6597000
03/31/2008,0000,12.60000,13.00000,12.35000,12.70000,10255000
04/01/2008,0000,12.70000,12.85000,11.90000,12.00000,6006000
04/02/2008,0000,12.40000,12.45000,12.15000,12.20000,3243000
04/03/2008,0000,12.20000,12.30000,12.00000,12.15000,2393000
04/07/2008,0000,12.15000,12.65000,12.10000,12.55000,4276000
04/08/2008,0000,12.50000,12.50000,12.20000,12.20000,2569000
04/09/2008,0000,12.45000,12.75000,12.45000,12.60000,5710000
04/10/2008,0000,12.60000,13.40000,12.60000,13.40000,17980000
04/11/2008,0000,13.40000,14.00000,13.10000,13.85000,22847000
04/14/2008,0000,14.05000,14.80000,14.05000,14.80000,30409000
04/15/2008,0000,15.10000,15.65000,14.65000,14.80000,30942000
04/16/2008,0000,15.30000,15.50000,14.85000,15.20000,21502000
04/17/2008,0000,15.35000,16.25000,15.00000,15.60000,40490000
04/18/2008,0000,16.40000,16.65000,16.25000,16.65000,10936000
04/21/2008,0000,17.80000,17.80000,16.15000,16.65000,79870000
04/22/2008,0000,16.65000,17.80000,16.60000,17.80000,52091000
04/23/2008,0000,18.00000,18.40000,17.00000,17.40000,49242000
04/24/2008,0000,17.60000,18.10000,17.35000,17.80000,28871000
04/25/2008,0000,18.20000,18.70000,17.50000,17.50000,41189000
04/28/2008,0000,17.60000,17.70000,16.65000,16.90000,20333000
04/29/2008,0000,17.10000,18.05000,17.10000,18.00000,40840000
04/30/2008,0000,18.00000,18.20000,17.60000,18.00000,15685000
05/02/2008,0000,18.20000,18.40000,17.70000,17.70000,27737000
05/05/2008,0000,17.90000,18.90000,17.90000,18.90000,54617000
05/06/2008,0000,18.70000,18.70000,17.65000,17.80000,16144000
05/07/2008,0000,17.60000,18.00000,17.60000,17.90000,12542000
05/08/2008,0000,18.25000,18.40000,17.90000,18.05000,12328000
05/09/2008,0000,18.10000,19.30000,18.10000,19.00000,32422000
05/12/2008,0000,19.00000,19.20000,18.60000,18.90000,13150000
05/13/2008,0000,19.05000,19.10000,18.10000,18.30000,13288000
05/14/2008,0000,18.50000,19.10000,18.50000,18.60000,24048000
05/15/2008,0000,18.60000,18.80000,18.20000,18.30000,15344000
05/16/2008,0000,18.50000,18.60000,18.10000,18.45000,17513000
05/19/2008,0000,18.65000,19.70000,18.65000,19.70000,47021000
05/20/2008,0000,19.65000,21.00000,19.50000,20.20000,52669000
05/21/2008,0000,20.90000,21.60000,20.50000,21.60000,35252000
05/22/2008,0000,21.60000,22.70000,20.10000,20.20000,54289000
05/23/2008,0000,20.50000,20.95000,20.00000,20.00000,30473000
05/26/2008,0000,20.30000,20.65000,19.40000,19.40000,22293000
05/27/2008,0000,19.50000,20.30000,19.40000,20.00000,24025000
05/28/2008,0000,20.35000,20.40000,18.60000,18.80000,15004000
05/29/2008,0000,18.80000,19.40000,18.55000,18.90000,21584000
05/30/2008,0000,19.10000,19.25000,17.60000,17.65000,20334000
06/02/2008,0000,17.65000,17.65000,16.45000,16.80000,11469000
06/03/2008,0000,16.70000,17.50000,16.70000,17.20000,13602000
06/04/2008,0000,17.20000,17.40000,16.90000,17.30000,8250000
06/05/2008,0000,17.30000,18.35000,16.90000,18.10000,17805000
06/06/2008,0000,18.30000,18.65000,18.00000,18.00000,13200000
06/10/2008,0000,18.25000,18.90000,17.00000,17.00000,18827000
06/11/2008,0000,17.50000,17.50000,16.70000,16.90000,12780000
06/12/2008,0000,16.70000,17.20000,16.35000,16.50000,13414000
06/13/2008,0000,16.80000,17.50000,16.30000,17.20000,13388000
06/16/2008,0000,17.70000,18.10000,17.55000,17.75000,13233000
06/17/2008,0000,18.00000,18.20000,17.15000,17.75000,14985000
06/18/2008,0000,18.00000,18.95000,17.70000,18.95000,24726000
06/19/2008,0000,18.95000,19.80000,18.95000,19.30000,39659000
06/20/2008,0000,19.30000,19.50000,18.00000,18.00000,21447000
06/23/2008,0000,17.40000,17.65000,16.90000,17.20000,9954000
06/24/2008,0000,17.20000,17.65000,16.50000,16.60000,10256000
06/25/2008,0000,16.20000,16.80000,15.45000,16.40000,11790000
06/26/2008,0000,16.45000,17.20000,16.10000,16.55000,11384000
06/27/2008,0000,15.40000,16.50000,15.40000,16.00000,8255000
06/30/2008,0000,16.50000,16.75000,15.35000,15.35000,10010000
07/01/2008,0000,15.40000,15.80000,14.30000,14.30000,13245000
07/02/2008,0000,14.00000,14.95000,13.95000,14.35000,14029000
07/03/2008,0000,14.10000,15.35000,13.80000,15.35000,15396000
07/04/2008,0000,15.50000,15.85000,14.80000,14.80000,12581000
07/07/2008,0000,14.80000,15.45000,14.75000,15.20000,8067000
07/08/2008,0000,15.10000,15.90000,14.65000,15.00000,13305000
07/09/2008,0000,15.40000,15.45000,14.85000,15.05000,9977000
07/10/2008,0000,15.00000,15.35000,14.85000,14.90000,4729000
07/11/2008,0000,15.00000,15.90000,15.00000,15.90000,10269000
07/14/2008,0000,15.85000,16.00000,15.35000,15.60000,7895000
07/15/2008,0000,15.35000,15.70000,14.80000,15.00000,5160000
07/16/2008,0000,15.20000,15.35000,14.55000,14.55000,6705000
07/17/2008,0000,14.55000,14.85000,14.40000,14.65000,6996000
07/18/2008,0000,14.80000,15.00000,13.85000,14.10000,6814000
07/21/2008,0000,14.40000,14.50000,13.15000,13.45000,11186000
07/22/2008,0000,13.40000,13.75000,13.00000,13.45000,7722000
07/23/2008,0000,13.55000,14.10000,13.50000,13.95000,9728000
07/24/2008,0000,13.90000,14.35000,13.75000,13.95000,8532000
07/25/2008,0000,13.80000,14.25000,13.60000,13.85000,9065000
07/29/2008,0000,13.50000,13.75000,13.05000,13.10000,5251000
07/30/2008,0000,13.45000,13.50000,12.65000,12.70000,6095000
07/31/2008,0000,12.85000,13.00000,11.85000,11.95000,13646000
08/01/2008,0000,11.65000,11.65000,11.15000,11.15000,13839000
08/04/2008,0000,11.00000,11.20000,10.45000,10.50000,8757000
08/05/2008,0000,10.50000,10.70000,9.77000,9.77000,11513000
08/06/2008,0000,9.90000,10.20000,9.60000,9.96000,19704000
08/07/2008,0000,10.25000,10.65000,10.05000,10.65000,10498000
08/08/2008,0000,10.90000,11.05000,10.50000,11.00000,21078000
08/11/2008,0000,11.10000,11.65000,10.85000,11.60000,13567000
08/12/2008,0000,11.60000,12.00000,11.55000,11.80000,16131000
08/13/2008,0000,11.70000,11.70000,11.25000,11.40000,7343000
08/14/2008,0000,11.45000,11.90000,11.45000,11.60000,12360000
08/15/2008,0000,11.50000,11.90000,11.15000,11.15000,9509000
08/18/2008,0000,11.30000,11.40000,10.45000,10.45000,13760000
08/19/2008,0000,10.05000,10.70000,10.05000,10.70000,5476000
08/20/2008,0000,10.95000,11.40000,10.80000,11.40000,11600000
08/21/2008,0000,11.70000,12.00000,11.60000,11.60000,21477000
08/22/2008,0000,11.80000,11.85000,11.50000,11.65000,7420000
08/25/2008,0000,11.80000,12.00000,11.55000,11.80000,8356000
08/26/2008,0000,11.60000,11.75000,11.50000,11.50000,3747000
08/27/2008,0000,11.70000,11.90000,11.55000,11.75000,5874000
08/28/2008,0000,11.80000,11.90000,11.60000,11.60000,4434000
08/29/2008,0000,11.75000,11.85000,11.60000,11.65000,4413000
09/01/2008,0000,11.80000,11.95000,11.60000,11.70000,7231000
09/02/2008,0000,11.85000,12.10000,11.65000,11.80000,15583000
09/03/2008,0000,11.80000,11.80000,11.00000,11.00000,8131000
09/04/2008,0000,10.30000,11.00000,10.25000,10.25000,8570000
09/05/2008,0000,9.70000,10.15000,9.66000,10.05000,5009000
09/08/2008,0000,10.65000,10.75000,10.35000,10.75000,4092000
09/09/2008,0000,10.85000,10.85000,10.05000,10.20000,4848000
09/10/2008,0000,10.10000,10.90000,10.05000,10.90000,5233000
09/11/2008,0000,10.85000,11.15000,10.35000,10.40000,5499000
09/12/2008,0000,10.65000,10.75000,10.05000,10.60000,4434000
09/15/2008,0000,10.60000,10.70000,10.10000,10.20000,4031000
09/16/2008,0000,9.52000,9.85000,9.49000,9.49000,9060000
09/17/2008,0000,9.90000,10.05000,9.25000,9.30000,6813000
09/18/2008,0000,8.65000,8.90000,8.65000,8.74000,8209000
09/19/2008,0000,9.35000,9.35000,9.10000,9.35000,4534000
09/22/2008,0000,9.89000,10.00000,9.60000,10.00000,5292000
09/23/2008,0000,9.90000,10.70000,9.80000,10.70000,11051000
09/24/2008,0000,10.55000,11.10000,10.35000,10.60000,12113000
09/25/2008,0000,10.60000,10.75000,10.40000,10.45000,4751000
09/26/2008,0000,10.70000,10.70000,9.85000,9.99000,5650000
09/30/2008,0000,9.30000,9.81000,9.30000,9.81000,5964000
10/01/2008,0000,10.00000,10.25000,9.90000,10.20000,4165000
10/02/2008,0000,10.20000,10.45000,10.00000,10.05000,3243000
10/03/2008,0000,9.93000,10.30000,9.70000,10.30000,2721000
10/06/2008,0000,10.10000,10.10000,9.85000,9.90000,2826000
10/07/2008,0000,9.50000,9.96000,9.40000,9.96000,2085000
10/08/2008,0000,9.60000,9.96000,9.27000,9.30000,4231000
10/09/2008,0000,9.40000,9.51000,8.90000,9.00000,4395000
10/13/2008,0000,8.70000,9.00000,8.69000,8.84000,4731000
10/14/2008,0000,9.45000,9.45000,9.45000,9.45000,2033000
10/15/2008,0000,9.45000,9.85000,9.45000,9.80000,4610000
10/16/2008,0000,9.46000,9.68000,9.46000,9.50000,3452000
10/17/2008,0000,9.80000,9.80000,9.35000,9.42000,3135000
10/20/2008,0000,9.50000,9.54000,9.10000,9.54000,2632000
10/21/2008,0000,9.80000,10.00000,9.60000,9.65000,3793000
10/22/2008,0000,9.45000,9.70000,9.33000,9.34000,2825000
10/23/2008,0000,9.02000,9.18000,9.02000,9.05000,3113000
10/24/2008,0000,8.85000,9.00000,8.74000,8.74000,1922000
10/27/2008,0000,8.15000,8.69000,8.13000,8.13000,4585000
10/28/2008,0000,7.60000,8.40000,7.57000,8.30000,4654000
10/29/2008,0000,8.80000,8.82000,8.01000,8.12000,4633000
10/30/2008,0000,8.30000,8.68000,8.26000,8.68000,3684000
10/31/2008,0000,8.67000,9.13000,8.52000,8.96000,6108000
11/03/2008,0000,9.00000,9.23000,8.88000,9.10000,4745000
11/04/2008,0000,9.00000,9.30000,8.80000,9.30000,5685000
11/05/2008,0000,9.40000,9.95000,9.30000,9.68000,9748000
11/06/2008,0000,9.01000,9.17000,9.01000,9.01000,4562000
11/07/2008,0000,8.39000,9.18000,8.39000,9.08000,6170000
11/10/2008,0000,9.20000,9.50000,9.08000,9.40000,6193000
11/11/2008,0000,9.06000,9.20000,8.77000,8.80000,5364000
11/12/2008,0000,8.80000,8.98000,8.50000,8.65000,2959000
11/13/2008,0000,8.15000,8.40000,8.11000,8.15000,3028000
11/14/2008,0000,8.35000,8.48000,8.16000,8.22000,2421000
11/17/2008,0000,8.00000,8.44000,8.00000,8.34000,2293000
11/18/2008,0000,8.34000,8.80000,8.20000,8.57000,3507000
11/19/2008,0000,8.70000,8.85000,8.54000,8.54000,2874000
11/20/2008,0000,8.25000,8.50000,8.20000,8.20000,3075000
11/21/2008,0000,7.98000,8.30000,7.88000,8.25000,2275000
11/24/2008,0000,8.06000,8.26000,8.06000,8.10000,1837000
11/25/2008,0000,8.32000,8.41000,8.19000,8.20000,3130000
11/26/2008,0000,8.25000,8.42000,8.20000,8.35000,3920000
11/27/2008,0000,8.40000,8.85000,8.40000,8.64000,5883000
11/28/2008,0000,8.70000,9.07000,8.56000,8.92000,9099000
12/01/2008,0000,8.92000,9.30000,8.92000,9.07000,7302000
12/02/2008,0000,8.45000,8.66000,8.44000,8.60000,3474000
12/03/2008,0000,8.70000,8.98000,8.66000,8.71000,3852000
12/04/2008,0000,8.92000,8.92000,8.30000,8.40000,2882000
12/05/2008,0000,8.31000,8.49000,8.26000,8.29000,1996000
12/08/2008,0000,8.35000,8.65000,8.35000,8.65000,2823000
12/09/2008,0000,8.80000,8.84000,8.46000,8.47000,3665000
12/10/2008,0000,8.50000,8.89000,8.50000,8.85000,5753000
12/11/2008,0000,8.75000,9.46000,8.65000,9.00000,11887000
12/12/2008,0000,9.00000,9.17000,8.37000,8.53000,9379000
12/15/2008,0000,8.68000,8.85000,8.66000,8.71000,3957000
12/16/2008,0000,8.71000,9.10000,8.70000,8.90000,5933000
12/17/2008,0000,9.09000,9.14000,8.71000,8.71000,4663000
12/18/2008,0000,8.80000,9.08000,8.80000,9.03000,5684000
12/19/2008,0000,8.95000,9.06000,8.84000,8.89000,4517000
12/22/2008,0000,9.00000,9.00000,8.35000,8.35000,5705000
12/23/2008,0000,8.30000,8.35000,8.02000,8.08000,3787000
12/24/2008,0000,8.01000,8.18000,7.82000,8.12000,2334000
12/25/2008,0000,8.18000,8.23000,8.06000,8.15000,1988000
12/26/2008,0000,8.14000,8.23000,8.10000,8.12000,1514000
12/29/2008,0000,8.10000,8.16000,8.05000,8.05000,1462000
12/30/2008,0000,8.10000,8.37000,8.10000,8.30000,2936000
12/31/2008,0000,8.38000,8.39000,8.25000,8.30000,2102000
01/05/2009,0000,8.42000,8.61000,8.42000,8.49000,2885000
01/06/2009,0000,8.50000,8.74000,8.41000,8.55000,3956000
01/07/2009,0000,8.65000,8.69000,8.58000,8.60000,2942000
01/08/2009,0000,8.69000,9.04000,8.60000,8.63000,14479000
01/09/2009,0000,8.75000,8.84000,8.60000,8.62000,3845000
01/12/2009,0000,8.72000,8.75000,8.60000,8.60000,1953000
01/13/2009,0000,8.45000,8.55000,8.35000,8.51000,3020000
01/14/2009,0000,8.51000,8.58000,8.40000,8.41000,2977000
01/15/2009,0000,8.16000,8.23000,8.08000,8.12000,2671000
01/16/2009,0000,8.16000,8.19000,8.12000,8.19000,1189000
01/19/2009,0000,8.37000,8.39000,8.26000,8.26000,1360000
01/20/2009,0000,8.20000,8.20000,8.09000,8.11000,1619000
01/21/2009,0000,8.10000,8.15000,8.00000,8.11000,1723000
02/02/2009,0000,8.10000,8.15000,8.05000,8.06000,1061000
02/03/2009,0000,8.07000,8.33000,8.07000,8.28000,1347000
02/04/2009,0000,8.31000,8.35000,8.20000,8.22000,1092000
02/05/2009,0000,8.20000,8.34000,8.17000,8.20000,1495000
02/06/2009,0000,8.22000,8.34000,8.22000,8.22000,2078000
02/09/2009,0000,8.50000,8.79000,8.40000,8.79000,6146000
02/10/2009,0000,8.89000,9.20000,8.78000,8.88000,15062000
02/11/2009,0000,8.64000,9.15000,8.61000,9.00000,10789000
02/12/2009,0000,9.10000,9.30000,8.89000,8.90000,10400000
02/13/2009,0000,8.97000,9.01000,8.81000,8.91000,5111000
02/16/2009,0000,8.92000,9.10000,8.89000,8.99000,5047000
02/17/2009,0000,8.95000,9.00000,8.65000,8.70000,3623000
02/18/2009,0000,8.50000,8.65000,8.46000,8.52000,2473000
02/19/2009,0000,8.50000,8.74000,8.46000,8.65000,2295000
02/20/2009,0000,8.68000,8.70000,8.50000,8.51000,1585000
02/23/2009,0000,8.51000,8.58000,8.41000,8.49000,1385000
02/24/2009,0000,8.40000,8.48000,8.36000,8.42000,1557000
02/25/2009,0000,8.50000,8.69000,8.50000,8.55000,2035000
02/26/2009,0000,8.65000,8.65000,8.51000,8.52000,1217000
02/27/2009,0000,8.52000,8.69000,8.50000,8.61000,2469000
03/02/2009,0000,8.60000,8.61000,8.40000,8.41000,1960000
03/03/2009,0000,8.26000,8.38000,8.23000,8.36000,1581000
03/04/2009,0000,8.30000,8.60000,8.30000,8.58000,3423000
03/05/2009,0000,8.62000,8.88000,8.59000,8.87000,4957000
03/06/2009,0000,8.80000,8.80000,8.62000,8.69000,2493000
03/09/2009,0000,8.69000,9.06000,8.63000,9.04000,12651000
03/10/2009,0000,9.04000,9.12000,8.93000,8.93000,6967000
03/11/2009,0000,9.10000,9.28000,8.95000,9.05000,14404000
03/12/2009,0000,9.00000,9.28000,9.00000,9.18000,13391000
03/13/2009,0000,9.30000,9.65000,9.30000,9.43000,13434000
03/16/2009,0000,9.65000,9.90000,9.65000,9.82000,12181000
03/17/2009,0000,9.88000,10.05000,9.69000,9.72000,8654000
03/18/2009,0000,9.80000,9.90000,9.60000,9.63000,8418000
03/19/2009,0000,9.80000,10.30000,9.78000,10.25000,25294000
03/20/2009,0000,10.30000,10.40000,10.00000,10.15000,9535000
03/23/2009,0000,10.10000,10.35000,10.10000,10.35000,6458000
03/24/2009,0000,10.40000,11.05000,10.40000,11.05000,17642000
03/25/2009,0000,10.95000,11.20000,10.60000,10.95000,10319000
03/26/2009,0000,11.05000,11.40000,10.95000,11.20000,8280000
03/27/2009,0000,11.30000,11.75000,11.05000,11.55000,12246000
03/30/2009,0000,11.45000,12.15000,11.20000,11.60000,13968000
03/31/2009,0000,11.90000,12.05000,11.70000,11.70000,8681000
04/01/2009,0000,11.60000,12.35000,11.60000,12.20000,11483000
04/02/2009,0000,12.35000,12.65000,12.10000,12.45000,12120000
04/03/2009,0000,12.60000,13.30000,12.60000,13.30000,14357000
04/06/2009,0000,13.50000,13.85000,13.10000,13.45000,9183000
04/07/2009,0000,13.45000,14.15000,13.20000,14.10000,8415000
04/08/2009,0000,14.00000,15.00000,13.90000,14.65000,14010000
04/09/2009,0000,14.75000,15.65000,14.75000,15.65000,19329000
04/10/2009,0000,15.80000,16.70000,15.80000,16.70000,15837000
04/13/2009,0000,17.00000,17.05000,16.15000,16.50000,10802000
04/14/2009,0000,16.15000,16.35000,16.00000,16.10000,7642000
04/15/2009,0000,16.00000,16.80000,15.60000,16.70000,11286000
04/16/2009,0000,17.20000,17.30000,15.55000,15.55000,25731000
04/17/2009,0000,14.90000,15.80000,14.50000,14.50000,22822000
04/20/2009,0000,14.30000,14.50000,13.50000,13.75000,11149000
04/21/2009,0000,13.50000,14.70000,13.50000,14.70000,18888000
04/22/2009,0000,15.10000,15.45000,14.90000,15.05000,17850000
04/23/2009,0000,15.20000,15.20000,14.40000,14.50000,8600000
04/24/2009,0000,14.60000,15.50000,14.60000,14.80000,13536000
04/27/2009,0000,15.00000,15.20000,14.10000,14.30000,7104000
04/28/2009,0000,14.40000,14.50000,13.45000,13.50000,7296000
04/29/2009,0000,13.85000,14.15000,13.50000,13.90000,9970000
04/30/2009,0000,14.80000,14.85000,14.60000,14.85000,6087000
05/04/2009,0000,15.85000,15.85000,15.45000,15.85000,12882000
05/05/2009,0000,15.95000,15.95000,14.90000,15.25000,13757000
05/06/2009,0000,15.15000,15.85000,15.10000,15.55000,14149000
05/07/2009,0000,15.75000,16.40000,15.40000,16.25000,21010000
05/08/2009,0000,16.00000,16.15000,15.50000,15.65000,8063000
05/11/2009,0000,15.70000,16.10000,15.60000,15.80000,10717000
05/12/2009,0000,15.60000,15.60000,14.70000,14.70000,9668000
05/13/2009,0000,14.70000,15.10000,14.60000,14.90000,9905000
05/14/2009,0000,14.65000,14.80000,14.20000,14.25000,6172000
05/15/2009,0000,14.40000,15.05000,14.40000,14.90000,8639000
05/18/2009,0000,15.45000,15.90000,15.00000,15.90000,17350000
05/19/2009,0000,15.90000,16.20000,15.30000,15.40000,19969000
05/20/2009,0000,15.40000,15.65000,14.95000,15.10000,7175000
05/21/2009,0000,15.00000,15.60000,14.90000,15.30000,6302000
05/22/2009,0000,14.50000,15.25000,14.50000,15.00000,5634000
05/25/2009,0000,15.20000,15.75000,14.80000,15.50000,15737000
05/26/2009,0000,15.70000,16.20000,15.50000,15.65000,33995000
05/27/2009,0000,15.95000,16.20000,15.70000,15.85000,28912000
06/01/2009,0000,16.20000,16.95000,16.00000,16.95000,22727000
06/02/2009,0000,17.50000,18.10000,17.00000,17.50000,63460000
06/03/2009,0000,17.75000,17.90000,16.80000,16.95000,25698000
06/04/2009,0000,16.80000,17.50000,16.25000,16.65000,17333000
06/05/2009,0000,17.00000,17.30000,16.85000,16.85000,18057000
06/08/2009,0000,17.50000,17.50000,16.00000,16.00000,16387000
06/09/2009,0000,15.80000,15.90000,14.90000,14.90000,9916000
06/10/2009,0000,14.40000,14.90000,13.90000,13.90000,14642000
06/11/2009,0000,14.10000,14.70000,13.65000,14.70000,10280000
06/12/2009,0000,14.70000,15.10000,14.50000,14.60000,9329000
06/15/2009,0000,14.60000,14.60000,13.60000,13.65000,6995000
06/16/2009,0000,13.60000,14.10000,13.55000,13.95000,4778000
06/17/2009,0000,14.00000,14.35000,13.75000,13.75000,5402000
06/18/2009,0000,13.75000,14.00000,13.50000,13.50000,3658000
06/19/2009,0000,13.60000,13.90000,13.50000,13.90000,3012000
06/22/2009,0000,14.00000,14.80000,13.90000,14.70000,12373000
06/23/2009,0000,14.30000,15.20000,14.15000,14.80000,14388000
06/24/2009,0000,15.20000,15.40000,14.80000,14.85000,18316000
06/25/2009,0000,15.10000,15.60000,15.05000,15.20000,14278000
06/26/2009,0000,15.40000,15.40000,14.90000,14.95000,6111000
06/29/2009,0000,14.80000,15.15000,14.35000,14.45000,5267000
06/30/2009,0000,14.50000,14.75000,14.45000,14.45000,5000000
07/01/2009,0000,14.55000,14.80000,14.45000,14.75000,3973000
07/02/2009,0000,14.80000,15.20000,14.75000,15.00000,12194000
07/03/2009,0000,14.60000,15.30000,14.60000,15.05000,11831000
07/06/2009,0000,15.15000,15.45000,14.90000,15.15000,10724000
07/07/2009,0000,15.20000,15.30000,15.00000,15.00000,6131000
07/08/2009,0000,15.00000,15.10000,14.75000,14.80000,4203000
07/09/2009,0000,14.80000,15.10000,14.80000,14.90000,5247000
07/10/2009,0000,14.90000,15.10000,14.75000,14.75000,3208000
07/13/2009,0000,14.90000,14.90000,13.90000,13.90000,4650000
07/14/2009,0000,14.10000,14.30000,14.05000,14.20000,2555000
07/15/2009,0000,14.40000,14.60000,14.25000,14.40000,3589000
07/16/2009,0000,14.55000,14.60000,14.20000,14.20000,3370000
07/17/2009,0000,14.40000,14.40000,14.20000,14.35000,3651000
07/20/2009,0000,14.55000,14.75000,14.35000,14.75000,5385000
07/21/2009,0000,14.90000,15.25000,14.90000,14.95000,12601000
07/22/2009,0000,15.00000,15.15000,14.90000,15.00000,7247000
07/23/2009,0000,15.05000,15.25000,14.95000,14.95000,5967000
07/24/2009,0000,15.05000,15.10000,14.75000,14.85000,4416000
07/27/2009,0000,15.00000,15.00000,14.70000,14.75000,3195000
07/28/2009,0000,14.75000,15.00000,14.75000,14.90000,4827000
07/29/2009,0000,15.00000,15.35000,14.95000,15.20000,14394000
07/30/2009,0000,15.15000,15.25000,14.95000,15.05000,4355000
07/31/2009,0000,15.20000,15.40000,15.10000,15.10000,7588000
08/03/2009,0000,15.10000,15.30000,15.10000,15.25000,5331000
08/04/2009,0000,15.40000,15.90000,15.30000,15.50000,11832000
08/05/2009,0000,15.60000,15.60000,15.00000,15.15000,8736000
08/06/2009,0000,14.50000,14.50000,13.60000,13.95000,8088000
08/10/2009,0000,13.90000,14.05000,13.70000,13.90000,2139000
08/11/2009,0000,14.00000,14.40000,13.80000,14.30000,6132000
08/12/2009,0000,14.30000,14.45000,14.00000,14.10000,3895000
08/13/2009,0000,14.10000,14.25000,14.05000,14.15000,4600000
08/14/2009,0000,14.25000,14.30000,14.10000,14.20000,3940000
08/17/2009,0000,14.20000,14.30000,13.90000,13.95000,2384000
08/18/2009,0000,13.80000,13.80000,13.00000,13.10000,8150000
08/19/2009,0000,13.10000,13.30000,12.70000,12.80000,5344000
08/20/2009,0000,12.90000,12.90000,12.25000,12.40000,3726000
08/21/2009,0000,12.35000,12.95000,12.30000,12.40000,7395000
08/24/2009,0000,12.80000,12.80000,12.60000,12.65000,2417000
08/25/2009,0000,12.65000,12.85000,12.60000,12.70000,2085000
08/26/2009,0000,12.70000,12.85000,12.20000,12.20000,3734000
08/27/2009,0000,12.10000,12.35000,12.00000,12.15000,2176000
08/28/2009,0000,12.30000,12.30000,12.15000,12.20000,1778000
08/31/2009,0000,12.20000,12.40000,12.15000,12.35000,1915000
09/01/2009,0000,12.35000,12.60000,12.30000,12.60000,2513000
09/02/2009,0000,12.55000,13.00000,12.50000,13.00000,5110000
09/03/2009,0000,13.00000,13.50000,12.90000,13.15000,7514000
09/04/2009,0000,13.20000,13.35000,13.00000,13.15000,3469000
09/07/2009,0000,13.20000,13.30000,13.05000,13.05000,2631000
09/08/2009,0000,13.05000,13.30000,13.05000,13.10000,3422000
09/09/2009,0000,13.20000,13.45000,13.15000,13.20000,5010000
09/10/2009,0000,13.50000,13.60000,13.10000,13.15000,3130000
09/11/2009,0000,13.20000,13.30000,13.10000,13.20000,1800000
09/14/2009,0000,13.20000,13.45000,13.05000,13.15000,3231000
09/15/2009,0000,13.15000,13.30000,13.15000,13.25000,1418000
09/16/2009,0000,13.35000,13.40000,13.15000,13.25000,4840000
09/17/2009,0000,13.35000,14.15000,13.35000,14.15000,12723000
09/18/2009,0000,14.30000,14.30000,13.80000,14.00000,9718000
09/21/2009,0000,14.00000,14.10000,13.70000,13.85000,5073000
09/22/2009,0000,13.70000,14.10000,13.60000,13.75000,5877000
09/23/2009,0000,13.75000,13.85000,13.20000,13.30000,4374000
09/24/2009,0000,13.30000,13.30000,12.90000,13.05000,4985000
09/25/2009,0000,13.00000,13.25000,12.90000,13.25000,2001000
09/28/2009,0000,13.20000,13.30000,13.00000,13.10000,1428000
09/29/2009,0000,13.25000,13.35000,13.15000,13.20000,2438000
09/30/2009,0000,13.30000,13.50000,13.20000,13.45000,4592000
10/01/2009,0000,13.60000,13.75000,13.40000,13.45000,5093000
10/02/2009,0000,13.35000,13.40000,13.05000,13.10000,3600000
10/05/2009,0000,13.00000,13.30000,13.00000,13.30000,1584000
10/06/2009,0000,13.35000,13.50000,13.30000,13.40000,3177000
10/07/2009,0000,13.50000,13.85000,13.35000,13.70000,6883000
10/08/2009,0000,14.20000,14.65000,13.90000,13.90000,21466000
10/09/2009,0000,14.05000,14.20000,13.90000,13.95000,6746000
10/12/2009,0000,14.10000,14.30000,14.05000,14.10000,6146000
10/13/2009,0000,13.85000,14.00000,13.75000,13.85000,5749000
10/14/2009,0000,13.85000,14.60000,13.85000,14.45000,16219000
10/15/2009,0000,14.50000,14.60000,14.10000,14.15000,7365000
10/16/2009,0000,14.20000,14.40000,14.15000,14.20000,5306000
10/19/2009,0000,14.25000,14.25000,14.05000,14.15000,3726000
10/20/2009,0000,14.15000,14.50000,14.15000,14.20000,5943000
10/21/2009,0000,14.20000,14.30000,14.00000,14.10000,3230000
10/22/2009,0000,14.00000,14.40000,14.00000,14.00000,6426000
10/23/2009,0000,14.10000,14.20000,14.05000,14.10000,2633000
10/26/2009,0000,14.10000,14.25000,14.00000,14.05000,3445000
10/27/2009,0000,14.00000,14.00000,13.70000,13.80000,2922000
10/28/2009,0000,13.80000,14.00000,13.65000,13.70000,2606000
10/29/2009,0000,13.50000,13.50000,13.00000,13.10000,4426000
10/30/2009,0000,13.20000,13.25000,13.10000,13.10000,2087000
11/02/2009,0000,12.60000,12.95000,12.60000,12.95000,1704000
11/03/2009,0000,12.95000,13.05000,12.90000,13.05000,1738000
11/04/2009,0000,13.10000,13.40000,13.10000,13.35000,2623000
11/05/2009,0000,13.35000,13.35000,13.10000,13.10000,1435000
11/06/2009,0000,13.20000,13.30000,13.05000,13.05000,1639000
11/09/2009,0000,13.15000,13.25000,13.10000,13.10000,859000
11/10/2009,0000,13.20000,13.25000,13.15000,13.15000,1387000
11/11/2009,0000,13.25000,13.40000,13.20000,13.30000,1881000
11/12/2009,0000,13.30000,13.60000,13.25000,13.40000,4114000
11/13/2009,0000,13.35000,13.40000,13.30000,13.35000,1425000
11/16/2009,0000,13.40000,13.45000,13.35000,13.40000,2055000
11/17/2009,0000,13.50000,13.55000,13.30000,13.35000,2001000
11/18/2009,0000,13.40000,13.90000,13.40000,13.70000,7793000
11/19/2009,0000,13.80000,13.85000,13.50000,13.55000,2998000
11/20/2009,0000,13.50000,13.85000,13.50000,13.60000,3544000
11/23/2009,0000,13.60000,13.85000,13.55000,13.70000,3983000
11/24/2009,0000,13.85000,14.65000,13.80000,14.65000,33515000
11/25/2009,0000,14.85000,15.05000,14.35000,14.50000,17502000
11/26/2009,0000,14.50000,14.75000,14.25000,14.40000,13280000
11/27/2009,0000,14.10000,14.30000,13.70000,13.70000,7446000
11/30/2009,0000,14.00000,14.65000,13.90000,14.65000,13361000
12/01/2009,0000,14.65000,14.80000,14.30000,14.30000,8026000
12/02/2009,0000,14.50000,14.65000,14.30000,14.30000,13041000
12/03/2009,0000,14.40000,14.55000,14.10000,14.10000,4645000
12/04/2009,0000,14.30000,14.35000,14.10000,14.10000,4693000
12/07/2009,0000,14.25000,14.35000,14.15000,14.30000,4020000
12/08/2009,0000,14.35000,14.55000,14.15000,14.15000,3894000
12/09/2009,0000,14.15000,14.35000,14.05000,14.20000,4709000
12/11/2009,0000,14.30000,14.85000,14.30000,14.75000,16095000
12/14/2009,0000,15.00000,15.05000,14.70000,14.75000,10897000
12/15/2009,0000,14.75000,14.90000,14.45000,14.45000,4208000
12/16/2009,0000,14.50000,14.70000,14.40000,14.40000,3242000
12/17/2009,0000,14.60000,14.60000,14.10000,14.10000,3952000
12/18/2009,0000,14.00000,14.30000,13.90000,14.30000,3783000
12/21/2009,0000,14.35000,14.40000,14.20000,14.20000,1510000
12/22/2009,0000,14.30000,14.35000,14.15000,14.20000,3466000
12/23/2009,0000,14.20000,14.35000,14.10000,14.10000,2948000
12/25/2009,0000,14.20000,14.35000,14.15000,14.15000,2466000
12/25/2009,0000,14.20000,14.35000,14.15000,14.15000,2466000
12/28/2009,0000,14.15000,14.40000,14.10000,14.20000,3745000
12/29/2009,1230,14.20000,14.55000,14.20000,14.35000,6014456
