DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.77000,13.81000,13.63000,13.67000,959200
04/03/2007,0000,13.67000,13.72000,13.58000,13.67000,983800
04/04/2007,0000,13.67000,13.81000,13.67000,13.72000,1162700
04/09/2007,0000,13.77000,14.28000,13.77000,14.09000,3834700
04/10/2007,0000,14.09000,14.28000,13.86000,13.91000,2209100
04/11/2007,0000,13.95000,13.95000,13.81000,13.91000,1167100
04/12/2007,0000,13.95000,14.09000,13.91000,14.09000,2768100
04/13/2007,0000,14.23000,14.33000,14.05000,14.09000,2729000
04/16/2007,0000,14.33000,14.74000,14.14000,14.56000,5868300
04/17/2007,0000,14.70000,14.70000,14.00000,14.09000,3277900
04/18/2007,0000,14.23000,14.23000,14.09000,14.19000,1836800
04/19/2007,0000,14.23000,14.23000,13.95000,13.95000,1761900
04/20/2007,0000,13.95000,14.05000,13.86000,13.91000,1308000
04/23/2007,0000,13.95000,14.09000,13.91000,13.91000,1157100
04/24/2007,0000,13.91000,14.37000,13.91000,14.37000,4018000
04/25/2007,0000,14.37000,14.37000,14.09000,14.09000,1068800
04/26/2007,0000,14.14000,14.19000,14.00000,14.05000,827300
04/27/2007,0000,14.05000,14.19000,14.00000,14.00000,1157100
04/30/2007,0000,14.00000,14.00000,13.58000,13.67000,1592000
05/02/2007,0000,13.63000,13.77000,13.53000,13.58000,755700
05/03/2007,0000,13.63000,13.67000,13.21000,13.40000,810500
05/04/2007,0000,13.35000,13.72000,13.35000,13.58000,820600
05/07/2007,0000,13.58000,13.77000,13.58000,13.72000,533200
05/08/2007,0000,13.77000,13.77000,13.53000,13.63000,592500
05/09/2007,0000,13.63000,13.63000,13.53000,13.53000,347600
05/10/2007,0000,13.58000,13.67000,13.53000,13.58000,429300
05/11/2007,0000,13.49000,13.58000,13.40000,13.58000,353200
05/14/2007,0000,13.53000,13.58000,13.44000,13.49000,466200
05/15/2007,0000,13.49000,13.53000,13.35000,13.35000,348800
05/16/2007,0000,13.40000,13.44000,13.35000,13.40000,289500
05/17/2007,0000,13.40000,13.49000,13.40000,13.49000,501900
05/18/2007,0000,13.49000,13.49000,13.40000,13.40000,357700
05/21/2007,0000,13.40000,13.58000,13.35000,13.44000,704300
05/22/2007,0000,13.58000,13.77000,13.58000,13.67000,829500
05/23/2007,0000,13.67000,13.77000,13.67000,13.67000,370000
05/24/2007,0000,13.67000,13.67000,13.63000,13.63000,332000
05/25/2007,0000,13.63000,13.67000,13.58000,13.63000,538800
05/28/2007,0000,13.63000,13.67000,13.53000,13.53000,178800
05/29/2007,0000,13.58000,13.58000,13.44000,13.49000,547800
05/30/2007,0000,13.49000,13.49000,13.30000,13.35000,661800
05/31/2007,0000,13.30000,13.44000,13.30000,13.35000,391300
06/01/2007,0000,13.40000,13.49000,13.40000,13.40000,292900
06/04/2007,0000,13.53000,13.58000,13.40000,13.40000,421400
06/05/2007,0000,13.40000,13.53000,13.35000,13.35000,425900
06/06/2007,0000,13.35000,13.44000,13.35000,13.40000,599200
06/07/2007,0000,13.35000,13.40000,13.30000,13.35000,723300
06/08/2007,0000,13.35000,13.40000,13.26000,13.40000,337600
06/11/2007,0000,13.30000,13.40000,13.30000,13.35000,490800
06/12/2007,0000,13.44000,13.44000,13.30000,13.30000,556700
06/13/2007,0000,13.35000,13.40000,13.30000,13.35000,476200
06/14/2007,0000,13.40000,13.49000,13.35000,13.40000,859700
06/15/2007,0000,13.40000,13.49000,13.40000,13.49000,607000
06/20/2007,0000,13.49000,13.63000,13.49000,13.63000,1282300
06/21/2007,0000,13.67000,13.77000,13.49000,13.58000,745700
06/22/2007,0000,13.58000,13.67000,13.58000,13.63000,1233100
06/25/2007,0000,13.72000,13.91000,13.67000,13.86000,2751300
06/26/2007,0000,13.86000,13.86000,13.72000,13.72000,736700
06/27/2007,0000,13.67000,13.77000,13.67000,13.72000,835100
06/28/2007,0000,13.72000,13.91000,13.72000,13.86000,1423200
06/29/2007,0000,13.95000,13.95000,13.67000,13.77000,1454500
07/02/2007,0000,13.77000,13.91000,13.72000,13.91000,2156600
07/03/2007,0000,13.58000,13.67000,13.40000,13.63000,2022400
07/04/2007,0000,13.67000,13.77000,13.58000,13.72000,1382900
07/05/2007,0000,13.72000,14.51000,13.67000,13.95000,4402600
07/06/2007,0000,14.33000,14.33000,13.95000,14.09000,2516600
07/09/2007,0000,14.05000,14.14000,14.00000,14.09000,1774200
07/10/2007,0000,14.09000,14.19000,13.95000,14.05000,1472400
07/11/2007,0000,13.95000,14.42000,13.95000,14.42000,2787100
07/12/2007,0000,14.51000,15.02000,14.47000,14.74000,14275700
07/13/2007,0000,14.79000,14.88000,14.51000,14.51000,2913500
07/16/2007,0000,14.56000,15.49000,14.56000,15.49000,14834700
07/17/2007,0000,15.35000,15.35000,14.93000,15.02000,5210900
07/18/2007,0000,15.26000,15.26000,14.93000,15.12000,3986700
07/19/2007,0000,15.12000,15.21000,14.88000,14.88000,2803900
07/20/2007,0000,14.88000,15.12000,14.88000,14.93000,2211400
07/23/2007,0000,15.07000,15.21000,14.93000,15.02000,2214700
07/24/2007,0000,15.07000,15.16000,14.88000,14.88000,2310900
07/25/2007,0000,14.88000,14.88000,14.65000,14.70000,1930700
07/26/2007,0000,14.70000,14.79000,14.42000,14.42000,2091700
07/27/2007,0000,14.28000,14.33000,14.00000,14.28000,2754700
07/30/2007,0000,14.09000,14.19000,14.00000,14.19000,1158200
07/31/2007,0000,14.23000,14.42000,14.23000,14.28000,1132500
08/01/2007,0000,14.14000,14.23000,14.05000,14.05000,1470100
08/02/2007,0000,14.05000,14.28000,13.86000,14.19000,4022500
08/03/2007,0000,14.23000,14.37000,14.19000,14.28000,1437700
08/06/2007,0000,14.09000,14.14000,13.95000,13.95000,849600
08/07/2007,0000,14.09000,14.19000,14.00000,14.05000,466200
08/08/2007,0000,14.05000,14.37000,14.00000,14.37000,1773100
08/09/2007,0000,14.56000,14.88000,14.47000,14.60000,8381600
08/10/2007,0000,14.33000,14.33000,14.09000,14.09000,1949700
08/13/2007,0000,14.28000,14.28000,13.95000,14.00000,1427600
08/14/2007,0000,14.05000,14.19000,13.95000,14.00000,769100
08/15/2007,0000,13.58000,13.91000,13.58000,13.58000,1712700
08/16/2007,0000,13.58000,13.58000,12.93000,13.21000,1916200
08/17/2007,0000,12.93000,13.21000,12.47000,13.02000,931200
08/20/2007,0000,13.26000,13.49000,13.21000,13.49000,1242000
08/21/2007,0000,13.58000,13.58000,13.30000,13.30000,661800
08/22/2007,0000,13.30000,13.53000,13.30000,13.49000,1499200
08/23/2007,0000,13.55000,13.85000,13.55000,13.85000,1038900
08/24/2007,0000,13.90000,13.90000,13.60000,13.75000,153900
08/27/2007,0000,13.90000,13.90000,13.70000,13.70000,384800
08/28/2007,0000,13.70000,13.80000,13.60000,13.60000,432600
08/29/2007,0000,13.50000,13.65000,13.50000,13.65000,439900
08/30/2007,0000,13.80000,13.90000,13.70000,13.85000,494000
08/31/2007,0000,13.80000,13.80000,13.60000,13.80000,542800
09/03/2007,0000,13.85000,13.90000,13.75000,13.90000,596900
09/04/2007,0000,13.95000,14.00000,13.75000,13.90000,565700
09/05/2007,0000,13.90000,13.90000,13.60000,13.60000,426400
09/06/2007,0000,13.50000,13.75000,13.50000,13.70000,569900
09/07/2007,0000,13.60000,13.75000,13.55000,13.65000,353600
09/10/2007,0000,13.50000,13.55000,13.40000,13.50000,316100
09/11/2007,0000,13.50000,13.80000,13.50000,13.75000,757100
09/12/2007,0000,13.95000,13.95000,13.80000,13.85000,501200
09/13/2007,0000,13.90000,13.90000,13.70000,13.70000,481500
09/14/2007,0000,13.80000,14.35000,13.70000,14.10000,5231200
09/17/2007,0000,14.10000,14.25000,13.90000,13.95000,785200
09/19/2007,0000,14.05000,14.25000,14.00000,14.10000,1175200
09/20/2007,0000,14.10000,14.25000,14.05000,14.05000,880800
09/21/2007,0000,14.05000,14.20000,14.05000,14.15000,1015000
09/26/2007,0000,14.30000,14.45000,14.20000,14.40000,1754400
09/27/2007,0000,14.55000,14.55000,14.25000,14.55000,1190800
09/28/2007,0000,14.45000,14.50000,14.30000,14.40000,704000
10/01/2007,0000,15.00000,15.40000,14.90000,15.20000,9367200
10/02/2007,0000,15.30000,15.35000,14.90000,14.90000,2036300
10/03/2007,0000,15.00000,15.30000,14.85000,14.90000,1417500
10/04/2007,0000,14.70000,14.90000,14.55000,14.65000,1010800
10/05/2007,0000,14.70000,14.70000,14.45000,14.60000,695700
10/08/2007,0000,14.60000,14.70000,14.45000,14.50000,636400
10/09/2007,0000,14.50000,14.50000,14.20000,14.35000,725900
10/11/2007,0000,14.40000,14.40000,14.30000,14.30000,432600
10/12/2007,0000,14.20000,14.55000,14.20000,14.35000,668700
10/15/2007,0000,14.40000,14.40000,14.10000,14.20000,688400
10/16/2007,0000,14.05000,14.15000,13.90000,14.15000,1580800
10/17/2007,0000,14.20000,14.20000,14.05000,14.05000,613600
10/18/2007,0000,14.05000,14.10000,13.95000,14.10000,748800
10/19/2007,0000,14.10000,14.15000,13.90000,14.15000,537600
10/22/2007,0000,13.90000,13.90000,13.80000,13.80000,1068000
10/23/2007,0000,13.90000,14.15000,13.85000,14.10000,482500
10/24/2007,0000,14.10000,14.15000,13.95000,14.05000,434700
10/25/2007,0000,13.80000,14.05000,13.80000,14.00000,237100
10/26/2007,0000,14.00000,14.10000,14.00000,14.05000,391000
10/29/2007,0000,13.95000,14.15000,13.95000,14.10000,452400
10/30/2007,0000,14.00000,14.20000,13.90000,14.00000,583400
10/31/2007,0000,14.10000,14.10000,13.70000,13.75000,1176200
11/01/2007,0000,13.85000,13.85000,13.60000,13.70000,589600
11/02/2007,0000,13.60000,13.65000,13.40000,13.65000,974400
11/05/2007,0000,13.60000,13.60000,13.30000,13.50000,643700
11/06/2007,0000,13.50000,13.50000,13.40000,13.40000,318200
11/07/2007,0000,13.40000,13.55000,13.30000,13.50000,358800
11/08/2007,0000,13.30000,13.30000,12.80000,12.80000,1236500
11/09/2007,0000,12.85000,13.05000,12.75000,12.80000,568800
11/12/2007,0000,12.50000,12.60000,12.30000,12.30000,795600
11/13/2007,0000,12.35000,12.90000,12.35000,12.80000,579200
11/14/2007,0000,13.05000,13.10000,13.00000,13.00000,469000
11/15/2007,0000,13.00000,13.05000,12.95000,13.00000,165300
11/16/2007,0000,12.90000,12.90000,12.65000,12.75000,216300
11/19/2007,0000,12.80000,12.90000,12.55000,12.65000,232900
11/20/2007,0000,12.60000,12.65000,12.35000,12.65000,301600
11/21/2007,0000,12.50000,12.90000,12.50000,12.55000,348400
11/22/2007,0000,12.50000,12.70000,12.45000,12.50000,425300
11/23/2007,0000,12.85000,12.85000,12.35000,12.35000,434700
11/26/2007,0000,12.55000,12.65000,12.35000,12.55000,274500
11/27/2007,0000,12.35000,12.45000,12.15000,12.35000,418000
11/28/2007,0000,12.40000,12.45000,12.30000,12.30000,246400
11/29/2007,0000,12.55000,12.55000,12.40000,12.45000,193400
11/30/2007,0000,12.55000,12.55000,12.40000,12.50000,268300
12/03/2007,0000,12.60000,12.60000,12.40000,12.45000,429500
12/04/2007,0000,12.45000,12.55000,12.35000,12.45000,829900
12/05/2007,0000,12.45000,12.50000,12.40000,12.40000,149700
12/06/2007,0000,12.50000,12.60000,12.45000,12.50000,310900
12/07/2007,0000,12.60000,12.60000,12.40000,12.45000,252700
12/10/2007,0000,12.45000,12.50000,12.30000,12.30000,279700
12/11/2007,0000,12.50000,12.60000,12.40000,12.45000,164300
12/12/2007,0000,12.40000,12.50000,12.35000,12.45000,269300
12/13/2007,0000,12.40000,12.45000,12.20000,12.25000,324400
12/14/2007,0000,12.25000,12.35000,11.90000,12.00000,607300
12/17/2007,0000,12.00000,12.00000,11.40000,11.85000,450300
12/18/2007,0000,11.70000,11.70000,11.20000,11.50000,518900
12/19/2007,0000,11.50000,11.80000,11.50000,11.65000,261000
12/20/2007,0000,11.80000,11.80000,11.50000,11.50000,361900
12/21/2007,0000,11.20000,11.60000,11.20000,11.30000,1012900
12/24/2007,0000,11.45000,11.50000,11.30000,11.40000,577200
12/25/2007,0000,11.45000,11.50000,11.20000,11.50000,811200
12/26/2007,0000,11.55000,11.55000,11.35000,11.55000,442000
12/27/2007,0000,11.65000,11.85000,11.60000,11.60000,715500
12/28/2007,0000,11.60000,11.85000,11.60000,11.80000,817400
12/31/2007,0000,12.00000,12.10000,11.80000,12.00000,341100
01/02/2008,0000,12.00000,12.55000,12.00000,12.20000,772700
01/03/2008,0000,12.10000,12.20000,11.95000,12.20000,291200
01/04/2008,0000,12.10000,12.35000,12.10000,12.35000,248500
01/07/2008,0000,12.15000,12.30000,11.95000,12.00000,281800
01/08/2008,0000,12.00000,12.20000,11.95000,12.10000,620800
01/09/2008,0000,12.05000,12.55000,12.05000,12.55000,783100
01/10/2008,0000,12.55000,12.55000,12.20000,12.45000,316100
01/11/2008,0000,12.45000,12.45000,12.20000,12.35000,268300
01/14/2008,0000,12.50000,12.60000,12.35000,12.35000,385800
01/15/2008,0000,12.40000,12.75000,12.40000,12.65000,609400
01/16/2008,0000,12.50000,12.65000,12.40000,12.60000,446100
01/17/2008,0000,12.60000,12.75000,12.30000,12.65000,616700
01/18/2008,0000,12.45000,12.60000,12.30000,12.55000,318200
01/21/2008,0000,12.50000,12.50000,12.35000,12.50000,152800
01/22/2008,0000,12.20000,12.20000,11.65000,11.95000,962000
01/23/2008,0000,11.95000,12.05000,11.65000,11.90000,385800
01/24/2008,0000,12.10000,12.10000,11.65000,11.90000,374400
01/25/2008,0000,11.95000,12.00000,11.90000,12.00000,416000
01/28/2008,0000,11.90000,11.90000,11.65000,11.65000,310900
01/29/2008,0000,12.00000,12.00000,11.75000,11.80000,429500
01/30/2008,0000,12.00000,12.05000,11.80000,11.90000,549100
01/31/2008,0000,11.80000,12.10000,11.80000,11.95000,541800
02/01/2008,0000,11.95000,12.15000,11.95000,12.15000,884000
02/12/2008,0000,12.05000,12.10000,11.90000,11.90000,1093000
02/13/2008,0000,12.00000,12.10000,11.90000,11.95000,151800
02/14/2008,0000,12.10000,12.10000,12.00000,12.10000,271400
02/15/2008,0000,12.05000,12.10000,11.95000,12.05000,227700
02/18/2008,0000,12.05000,12.30000,12.05000,12.15000,391000
02/19/2008,0000,12.30000,12.45000,12.30000,12.35000,690500
02/20/2008,0000,12.35000,12.45000,12.25000,12.25000,343200
02/21/2008,0000,12.35000,12.40000,12.15000,12.35000,503300
02/22/2008,0000,12.10000,12.35000,12.10000,12.35000,188200
02/25/2008,0000,12.40000,12.75000,12.35000,12.70000,995200
02/26/2008,0000,12.80000,13.20000,12.75000,13.10000,1899000
02/27/2008,0000,13.30000,13.30000,12.95000,13.15000,1232400
02/29/2008,0000,12.95000,13.45000,12.95000,13.40000,2034200
03/03/2008,0000,13.20000,13.30000,13.00000,13.20000,696800
03/04/2008,0000,13.20000,13.45000,13.20000,13.35000,840300
03/05/2008,0000,13.40000,13.50000,13.35000,13.35000,904800
03/06/2008,0000,13.40000,13.50000,13.25000,13.40000,1459100
03/07/2008,0000,13.35000,13.45000,13.10000,13.15000,680100
03/10/2008,0000,13.20000,13.20000,12.85000,12.85000,755000
03/11/2008,0000,12.85000,13.25000,12.80000,13.25000,1237600
03/12/2008,0000,13.70000,13.80000,13.45000,13.60000,3407000
03/13/2008,0000,13.60000,13.70000,13.15000,13.15000,907900
03/14/2008,0000,13.30000,13.50000,13.05000,13.15000,510600
03/17/2008,0000,13.05000,13.10000,12.80000,12.95000,390000
03/18/2008,0000,12.95000,13.15000,12.85000,13.15000,325500
03/19/2008,0000,13.25000,13.25000,12.80000,13.05000,3452800
03/20/2008,0000,13.00000,13.25000,12.85000,13.25000,1158500
03/21/2008,0000,13.20000,13.30000,13.15000,13.15000,626000
03/24/2008,0000,13.60000,13.65000,13.30000,13.45000,1639000
03/25/2008,0000,13.50000,13.50000,13.25000,13.35000,897500
03/26/2008,0000,13.50000,13.65000,13.30000,13.45000,1503800
03/27/2008,0000,13.50000,13.50000,13.30000,13.40000,688400
03/28/2008,0000,13.45000,13.45000,13.30000,13.40000,471100
03/31/2008,0000,13.50000,13.60000,13.40000,13.55000,1069100
04/01/2008,0000,13.70000,13.70000,13.30000,13.40000,768500
04/02/2008,0000,13.50000,13.50000,13.30000,13.50000,638500
04/03/2008,0000,13.50000,13.50000,13.20000,13.30000,430500
04/07/2008,0000,13.20000,13.40000,13.20000,13.35000,801800
04/08/2008,0000,13.40000,13.40000,13.20000,13.30000,459600
04/09/2008,0000,13.20000,13.60000,13.15000,13.45000,1353000
04/10/2008,0000,13.30000,13.55000,13.30000,13.55000,721700
04/11/2008,0000,13.60000,13.75000,13.50000,13.60000,1047200
04/14/2008,0000,13.60000,14.00000,13.45000,13.90000,2370100
04/15/2008,0000,14.05000,14.35000,13.90000,14.15000,3101200
04/16/2008,0000,14.30000,14.45000,14.15000,14.45000,2996200
04/17/2008,0000,14.60000,14.85000,14.20000,14.25000,3908300
04/18/2008,0000,14.20000,14.35000,14.00000,14.35000,1506900
04/21/2008,0000,14.30000,14.45000,13.95000,14.00000,1574500
04/22/2008,0000,14.00000,14.15000,13.90000,14.10000,449200
04/23/2008,0000,14.10000,14.10000,13.95000,14.10000,513700
04/24/2008,0000,14.25000,14.25000,14.00000,14.00000,361900
04/25/2008,0000,14.05000,14.10000,13.70000,13.70000,730000
04/28/2008,0000,13.75000,13.90000,13.70000,13.70000,445100
04/29/2008,0000,13.70000,13.80000,13.55000,13.55000,729000
04/30/2008,0000,13.60000,13.90000,13.55000,13.75000,940100
05/02/2008,0000,14.00000,14.10000,13.90000,14.00000,1727400
05/05/2008,0000,14.10000,14.15000,13.90000,14.10000,1259400
05/06/2008,0000,14.15000,14.25000,14.00000,14.15000,1784600
05/07/2008,0000,14.35000,14.35000,14.05000,14.05000,1340500
05/08/2008,0000,14.05000,14.10000,13.95000,14.10000,962000
05/09/2008,0000,14.10000,15.05000,14.10000,15.05000,13996300
05/12/2008,0000,15.25000,15.85000,15.05000,15.30000,13808000
05/13/2008,0000,15.60000,16.35000,15.50000,16.35000,11607400
05/14/2008,0000,17.25000,17.25000,16.65000,17.00000,21419800
05/15/2008,0000,17.50000,17.50000,16.80000,16.85000,11672900
05/16/2008,0000,17.60000,17.60000,17.10000,17.20000,12463300
05/19/2008,0000,17.55000,18.40000,17.35000,18.40000,19428200
05/20/2008,0000,18.40000,18.75000,17.75000,17.75000,16764800
05/21/2008,0000,17.75000,18.10000,17.35000,17.55000,10285600
05/22/2008,0000,17.10000,17.55000,16.85000,17.20000,7964300
05/23/2008,0000,17.30000,18.00000,17.20000,17.25000,8955400
05/26/2008,0000,17.30000,17.50000,16.90000,17.10000,5209300
05/27/2008,0000,17.20000,17.70000,17.20000,17.65000,6578000
05/28/2008,0000,17.50000,17.60000,16.95000,17.00000,3688800
05/29/2008,0000,17.20000,17.35000,16.50000,16.60000,3818800
05/30/2008,0000,16.80000,16.90000,15.50000,16.05000,4511500
06/02/2008,0000,16.00000,16.05000,15.15000,15.70000,3068000
06/03/2008,0000,15.40000,16.05000,15.40000,15.80000,2618700
06/04/2008,0000,16.00000,16.40000,15.85000,16.25000,3186500
06/05/2008,0000,16.35000,17.10000,16.15000,16.95000,6471900
06/06/2008,0000,17.10000,17.10000,16.65000,16.80000,3518300
06/09/2008,0000,16.30000,16.95000,16.15000,16.75000,2905700
06/10/2008,0000,16.85000,17.40000,16.50000,16.50000,5323700
06/11/2008,0000,16.40000,16.75000,15.80000,16.05000,3055500
06/12/2008,0000,16.00000,16.00000,14.95000,15.00000,3843800
06/13/2008,0000,15.00000,15.30000,14.70000,15.30000,2222400
06/16/2008,0000,15.60000,15.65000,15.30000,15.30000,1457000
06/17/2008,0000,15.40000,15.40000,14.55000,14.95000,2290000
06/18/2008,0000,14.90000,15.35000,14.75000,15.25000,1242800
06/19/2008,0000,14.85000,15.25000,14.75000,15.00000,1291600
06/20/2008,0000,15.00000,15.20000,14.50000,14.55000,2680000
06/23/2008,0000,14.20000,14.55000,14.10000,14.30000,1251100
06/24/2008,0000,14.10000,14.45000,14.00000,14.00000,2387800
06/25/2008,0000,13.80000,14.45000,13.75000,14.45000,2038400
06/26/2008,0000,14.40000,14.95000,14.40000,14.70000,2666500
06/27/2008,0000,13.75000,14.10000,13.75000,13.90000,1588000
06/30/2008,0000,14.00000,14.40000,14.00000,14.20000,2028000
07/01/2008,0000,14.35000,14.40000,13.60000,13.70000,2705000
07/02/2008,0000,13.50000,13.90000,13.45000,13.85000,2071600
07/03/2008,0000,13.10000,14.10000,13.10000,14.10000,1499600
07/04/2008,0000,14.10000,14.10000,13.45000,13.50000,986900
07/07/2008,0000,13.55000,14.10000,13.45000,14.05000,1347800
07/08/2008,0000,13.95000,14.00000,13.35000,13.45000,1199100
07/09/2008,0000,13.75000,13.90000,13.50000,13.55000,1061800
07/10/2008,0000,13.50000,14.05000,13.10000,13.90000,1581800
07/11/2008,0000,14.10000,14.85000,14.00000,14.70000,3330000
07/14/2008,0000,14.60000,14.65000,14.30000,14.35000,1498600
07/15/2008,0000,14.20000,14.20000,13.55000,13.60000,1284400
07/16/2008,0000,13.70000,13.80000,13.45000,13.50000,1112800
07/17/2008,0000,13.80000,14.15000,13.80000,14.10000,1314500
07/18/2008,0000,14.30000,14.30000,13.25000,13.40000,1880300
07/21/2008,0000,13.50000,13.75000,13.30000,13.65000,1256300
07/22/2008,0000,13.65000,13.65000,13.20000,13.35000,1034800
07/23/2008,0000,13.50000,14.00000,13.50000,13.95000,1837600
07/24/2008,0000,14.05000,14.05000,13.60000,13.95000,1098200
07/25/2008,0000,13.85000,13.85000,13.60000,13.80000,688400
07/29/2008,0000,13.65000,13.65000,13.35000,13.35000,707200
07/30/2008,0000,13.65000,13.80000,13.50000,13.50000,979600
07/31/2008,0000,13.70000,13.70000,13.25000,13.45000,977600
08/01/2008,0000,13.35000,13.35000,13.15000,13.20000,501200
08/04/2008,0000,13.20000,13.25000,12.70000,12.80000,1237600
08/05/2008,0000,12.80000,12.80000,12.00000,12.00000,2824600
08/06/2008,0000,12.20000,12.20000,11.85000,12.15000,1629600
08/07/2008,0000,12.10000,12.45000,12.10000,12.40000,702000
08/08/2008,0000,12.20000,12.60000,12.20000,12.50000,704000
08/11/2008,0000,12.60000,12.70000,12.30000,12.55000,512700
08/12/2008,0000,12.50000,12.70000,12.45000,12.50000,1047200
08/13/2008,0000,12.55000,12.55000,12.35000,12.50000,568800
08/14/2008,0000,12.40000,12.95000,12.40000,12.80000,1356100
08/15/2008,0000,12.95000,12.95000,12.55000,12.55000,897500
08/18/2008,0000,12.55000,12.60000,11.95000,12.10000,1066000
08/19/2008,0000,12.00000,12.35000,11.85000,12.00000,1214700
08/20/2008,0000,12.05000,12.30000,12.05000,12.05000,934900
08/21/2008,0000,12.15000,12.20000,11.95000,12.00000,1218800
08/22/2008,0000,12.15000,12.30000,11.95000,11.95000,1933300
08/25/2008,0000,11.70000,11.85000,11.55000,11.80000,1040000
08/26/2008,0000,11.60000,11.75000,11.60000,11.65000,493000
08/27/2008,0000,11.75000,12.00000,11.70000,12.00000,629000
08/28/2008,0000,12.20000,12.75000,12.15000,12.75000,4565000
08/29/2008,0000,12.80000,13.10000,12.75000,12.80000,2353000
09/01/2008,0000,13.00000,13.10000,12.85000,13.05000,1880000
09/02/2008,0000,13.05000,13.05000,12.70000,12.80000,2146000
09/03/2008,0000,12.80000,12.90000,12.30000,12.30000,2234000
09/04/2008,0000,12.30000,12.60000,11.65000,12.00000,1492000
09/05/2008,0000,11.30000,11.90000,11.30000,11.80000,1535000
09/08/2008,0000,12.00000,12.60000,12.00000,12.60000,1532000
09/09/2008,0000,12.50000,12.50000,12.05000,12.25000,1223000
09/10/2008,0000,12.60000,12.60000,12.25000,12.55000,946000
09/11/2008,0000,12.50000,12.60000,12.15000,12.25000,923000
09/12/2008,0000,12.30000,12.50000,12.05000,12.40000,711000
09/15/2008,0000,12.20000,12.35000,11.75000,11.75000,990000
09/16/2008,0000,11.50000,11.50000,10.95000,10.95000,3031000
09/17/2008,0000,11.20000,11.60000,10.80000,11.25000,1373000
09/18/2008,0000,10.80000,10.80000,10.50000,10.50000,2591000
09/19/2008,0000,11.00000,11.15000,10.70000,11.05000,1779000
09/22/2008,0000,11.20000,11.25000,10.80000,11.05000,1247000
09/23/2008,0000,10.50000,11.80000,10.50000,11.60000,2403000
09/24/2008,0000,11.60000,12.05000,11.60000,11.65000,1666000
09/25/2008,0000,11.50000,11.70000,11.35000,11.60000,1139000
09/26/2008,0000,11.65000,11.65000,11.00000,11.50000,758000
09/30/2008,0000,10.70000,10.85000,10.70000,10.75000,1224000
10/01/2008,0000,10.90000,11.20000,10.90000,11.10000,667000
10/02/2008,0000,11.10000,11.30000,10.90000,11.05000,623000
10/03/2008,0000,11.00000,11.15000,10.75000,11.10000,430000
10/06/2008,0000,10.80000,11.05000,10.60000,10.70000,499000
10/07/2008,0000,10.50000,10.90000,10.35000,10.70000,438000
10/08/2008,0000,10.45000,10.60000,10.00000,10.25000,1208000
10/09/2008,0000,10.05000,10.30000,9.90000,10.00000,793000
10/13/2008,0000,9.65000,9.85000,9.65000,9.65000,931000
10/14/2008,0000,10.15000,10.30000,10.05000,10.30000,956000
10/15/2008,0000,10.15000,10.15000,9.98000,10.10000,474000
10/16/2008,0000,9.75000,10.15000,9.75000,9.89000,856000
10/17/2008,0000,9.90000,10.05000,9.65000,9.80000,630000
10/20/2008,0000,9.70000,9.70000,9.48000,9.60000,630000
10/21/2008,0000,9.80000,10.05000,9.69000,9.75000,493000
10/22/2008,0000,9.60000,9.70000,9.41000,9.41000,618000
10/23/2008,0000,9.09000,9.20000,9.09000,9.09000,426000
10/24/2008,0000,8.80000,8.90000,8.78000,8.78000,281000
10/27/2008,0000,8.17000,8.19000,8.17000,8.17000,725000
10/28/2008,0000,7.60000,8.00000,7.60000,7.90000,1949000
10/29/2008,0000,8.38000,8.39000,8.01000,8.01000,1054000
10/30/2008,0000,8.02000,8.57000,8.02000,8.57000,1084000
10/31/2008,0000,8.79000,9.16000,8.79000,9.16000,979000
11/03/2008,0000,9.79000,9.80000,9.45000,9.80000,1140000
11/04/2008,0000,9.89000,10.25000,9.89000,10.15000,1510000
11/05/2008,0000,10.30000,10.65000,10.20000,10.45000,1655000
11/06/2008,0000,10.00000,10.15000,9.80000,9.85000,1018000
11/07/2008,0000,9.53000,10.45000,9.53000,10.40000,747000
11/10/2008,0000,10.40000,11.05000,10.35000,10.95000,1631000
11/11/2008,0000,10.70000,10.75000,10.30000,10.30000,1260000
11/12/2008,0000,10.20000,10.50000,10.00000,10.15000,586000
11/13/2008,0000,9.80000,9.80000,9.66000,9.70000,517000
11/14/2008,0000,10.00000,10.35000,9.98000,10.00000,1718000
11/17/2008,0000,10.20000,10.25000,9.65000,10.15000,1151000
11/18/2008,0000,10.00000,10.05000,9.71000,9.80000,890000
11/19/2008,0000,9.80000,9.80000,9.65000,9.68000,588000
11/20/2008,0000,9.60000,9.80000,9.20000,9.30000,685000
11/21/2008,0000,9.00000,9.50000,9.00000,9.46000,479000
11/24/2008,0000,9.46000,9.79000,9.40000,9.69000,560000
11/25/2008,0000,9.85000,9.92000,9.75000,9.77000,565000
11/26/2008,0000,9.85000,10.00000,9.56000,9.80000,459000
11/27/2008,0000,10.00000,10.00000,9.41000,9.76000,6435000
11/28/2008,0000,9.65000,9.65000,9.40000,9.41000,1121000
12/01/2008,0000,9.35000,9.48000,9.25000,9.39000,956000
12/02/2008,0000,9.07000,9.17000,8.90000,9.00000,797000
12/03/2008,0000,9.10000,9.12000,8.38000,8.50000,2838000
12/04/2008,0000,8.51000,8.65000,8.30000,8.31000,1234000
12/05/2008,0000,8.24000,8.35000,8.21000,8.30000,577000
12/08/2008,0000,8.31000,8.69000,8.31000,8.65000,684000
12/09/2008,0000,8.70000,8.82000,8.67000,8.74000,835000
12/10/2008,0000,8.74000,9.35000,8.70000,9.35000,1887000
12/11/2008,0000,9.33000,9.33000,9.10000,9.25000,647000
12/12/2008,0000,9.18000,9.37000,9.00000,9.08000,1253000
12/15/2008,0000,9.30000,9.38000,9.19000,9.28000,604000
12/16/2008,0000,9.20000,9.28000,9.10000,9.11000,237000
12/17/2008,0000,9.26000,9.50000,9.19000,9.30000,1408000
12/18/2008,0000,9.38000,9.54000,9.30000,9.54000,949000
12/19/2008,0000,9.39000,9.50000,9.30000,9.41000,869000
12/22/2008,0000,9.43000,9.53000,9.17000,9.19000,499000
12/23/2008,0000,9.01000,9.13000,8.88000,8.89000,528000
12/24/2008,0000,8.89000,9.05000,8.73000,8.94000,269000
12/25/2008,0000,9.02000,9.25000,8.86000,9.19000,400000
12/26/2008,0000,9.19000,9.20000,9.06000,9.20000,307000
12/29/2008,0000,9.20000,9.20000,9.08000,9.12000,134000
12/30/2008,0000,9.15000,9.33000,9.15000,9.23000,377000
12/31/2008,0000,9.33000,9.39000,9.14000,9.39000,483000
01/05/2009,0000,9.45000,9.64000,9.45000,9.58000,835000
01/06/2009,0000,9.63000,9.92000,9.60000,9.80000,2092000
01/07/2009,0000,9.88000,9.88000,9.60000,9.83000,1324000
01/08/2009,0000,9.70000,9.70000,9.33000,9.56000,452000
01/09/2009,0000,9.50000,9.50000,9.38000,9.40000,389000
01/12/2009,0000,9.37000,9.44000,9.21000,9.25000,728000
01/13/2009,0000,9.30000,9.31000,9.21000,9.31000,399000
01/14/2009,0000,9.35000,9.39000,9.27000,9.30000,420000
01/15/2009,0000,9.00000,9.08000,8.97000,9.03000,489000
01/16/2009,0000,9.03000,9.03000,8.82000,8.95000,1057000
01/19/2009,0000,9.02000,9.02000,8.92000,8.92000,528000
01/20/2009,0000,8.92000,8.98000,8.78000,8.90000,503000
01/21/2009,0000,8.60000,9.48000,8.60000,9.48000,548000
02/02/2009,0000,9.30000,9.30000,9.05000,9.05000,335000
02/03/2009,0000,9.05000,9.22000,9.05000,9.15000,438000
02/04/2009,0000,9.15000,9.24000,9.12000,9.14000,451000
02/05/2009,0000,9.14000,9.36000,9.09000,9.22000,1066000
02/06/2009,0000,9.25000,9.30000,9.20000,9.27000,732000
02/09/2009,0000,9.31000,9.36000,9.26000,9.34000,876000
02/10/2009,0000,9.32000,9.35000,9.26000,9.34000,588000
02/11/2009,0000,9.23000,9.35000,9.15000,9.35000,802000
02/12/2009,0000,9.30000,9.35000,9.21000,9.21000,866000
02/13/2009,0000,9.21000,9.35000,9.20000,9.23000,816000
02/16/2009,0000,9.33000,9.33000,9.22000,9.28000,478000
02/17/2009,0000,9.30000,9.47000,9.27000,9.35000,773000
02/18/2009,0000,9.19000,9.34000,9.19000,9.29000,300000
02/19/2009,0000,9.16000,9.31000,9.16000,9.28000,395000
02/20/2009,0000,9.18000,9.28000,9.18000,9.23000,335000
02/23/2009,0000,9.23000,9.25000,9.10000,9.20000,150000
02/24/2009,0000,9.12000,9.20000,9.05000,9.11000,336000
02/25/2009,0000,9.20000,9.22000,9.15000,9.19000,295000
02/26/2009,0000,9.22000,9.22000,9.12000,9.12000,224000
02/27/2009,0000,9.12000,9.35000,9.08000,9.35000,587000
03/02/2009,0000,9.22000,9.22000,9.11000,9.11000,315000
03/03/2009,0000,8.95000,9.10000,8.95000,9.09000,276000
03/04/2009,0000,9.10000,9.23000,9.03000,9.23000,463000
03/05/2009,0000,9.26000,9.37000,9.24000,9.29000,821000
03/06/2009,0000,9.20000,9.30000,9.20000,9.25000,445000
03/09/2009,0000,9.28000,9.44000,9.28000,9.42000,437000
03/10/2009,0000,9.40000,9.49000,9.40000,9.48000,663000
03/11/2009,0000,9.60000,9.65000,9.55000,9.59000,1311000
03/12/2009,0000,9.59000,9.75000,9.51000,9.70000,1345000
03/13/2009,0000,9.81000,10.35000,9.81000,10.35000,4709000
03/16/2009,0000,10.50000,10.70000,10.30000,10.50000,4696000
03/17/2009,0000,10.60000,10.65000,10.35000,10.55000,1953000
03/18/2009,0000,10.55000,10.90000,10.50000,10.50000,2413000
03/19/2009,0000,10.55000,10.75000,10.50000,10.60000,1438000
03/20/2009,0000,10.70000,11.25000,10.65000,10.70000,2780000
03/23/2009,0000,10.60000,10.70000,10.25000,10.40000,2984000
03/24/2009,0000,10.55000,10.80000,10.40000,10.40000,3423000
03/25/2009,0000,10.50000,10.80000,10.40000,10.65000,3631000
03/26/2009,0000,10.70000,10.70000,10.35000,10.40000,1987000
03/27/2009,0000,10.60000,10.65000,10.30000,10.30000,2718000
03/30/2009,0000,10.30000,10.30000,9.92000,9.93000,2123000
03/31/2009,0000,9.93000,10.05000,9.80000,9.90000,1160000
04/01/2009,0000,10.00000,10.15000,10.00000,10.15000,1299000
04/02/2009,0000,10.30000,10.45000,10.20000,10.35000,2545000
04/03/2009,0000,10.50000,10.75000,10.35000,10.60000,4023000
04/06/2009,0000,10.70000,10.80000,10.55000,10.65000,2184000
04/07/2009,0000,10.70000,10.85000,10.55000,10.65000,1934000
04/08/2009,0000,10.65000,10.75000,10.20000,10.45000,1706000
04/09/2009,0000,10.45000,10.75000,10.45000,10.70000,2332000
04/10/2009,0000,10.80000,11.30000,10.80000,11.20000,6025000
04/13/2009,0000,11.30000,11.95000,11.25000,11.95000,10928000
04/14/2009,0000,11.70000,12.10000,11.40000,11.55000,6947000
04/15/2009,0000,11.50000,11.75000,11.20000,11.35000,3173000
04/16/2009,0000,11.50000,11.65000,11.35000,11.55000,3307000
04/17/2009,0000,11.70000,11.70000,10.75000,10.75000,4976000
04/20/2009,0000,10.80000,10.85000,10.15000,10.45000,2238000
04/21/2009,0000,10.20000,10.75000,10.20000,10.70000,1146000
04/22/2009,0000,10.75000,10.75000,10.45000,10.65000,1094000
04/23/2009,0000,10.65000,10.65000,10.40000,10.55000,874000
04/24/2009,0000,10.60000,10.85000,10.50000,10.55000,1318000
04/27/2009,0000,10.55000,10.65000,10.10000,10.30000,1467000
04/28/2009,0000,10.10000,10.50000,10.00000,10.10000,1193000
04/29/2009,0000,10.00000,10.20000,9.90000,10.00000,1031000
04/30/2009,0000,10.10000,10.70000,10.10000,10.65000,2305000
05/04/2009,0000,10.70000,11.00000,10.50000,10.75000,3998000
05/05/2009,0000,10.80000,10.90000,10.50000,10.50000,2057000
05/06/2009,0000,10.50000,10.80000,10.50000,10.70000,1577000
05/07/2009,0000,10.85000,11.30000,10.75000,11.10000,4117000
05/08/2009,0000,11.00000,11.00000,10.65000,10.75000,1794000
05/11/2009,0000,10.75000,11.10000,10.75000,10.90000,2798000
05/12/2009,0000,10.80000,10.80000,10.50000,10.55000,1082000
05/13/2009,0000,10.50000,10.95000,10.50000,10.60000,1627000
05/14/2009,0000,10.60000,10.90000,10.45000,10.60000,1833000
05/15/2009,0000,10.60000,10.75000,10.60000,10.65000,1648000
05/18/2009,0000,10.70000,10.95000,10.65000,10.75000,1349000
05/19/2009,0000,10.80000,11.00000,10.65000,10.70000,2175000
05/20/2009,0000,10.80000,10.80000,10.50000,10.65000,1521000
05/21/2009,0000,10.65000,10.80000,10.60000,10.70000,1434000
05/22/2009,0000,10.65000,10.80000,10.50000,10.80000,1481000
05/25/2009,0000,10.85000,11.20000,10.85000,11.10000,2701000
05/26/2009,0000,11.25000,11.60000,11.10000,11.10000,5914000
05/27/2009,0000,11.20000,11.50000,11.15000,11.15000,4215000
06/01/2009,0000,11.30000,11.50000,11.15000,11.20000,2685000
06/02/2009,0000,11.45000,11.75000,11.35000,11.50000,5910000
06/03/2009,0000,11.50000,11.50000,11.00000,11.15000,2619000
06/04/2009,0000,11.15000,11.35000,10.95000,11.00000,1781000
06/05/2009,0000,11.10000,11.35000,11.10000,11.20000,1074000
06/08/2009,0000,11.40000,11.50000,10.95000,11.00000,1224000
06/09/2009,0000,11.10000,11.10000,10.45000,10.65000,2706000
06/10/2009,0000,10.65000,10.75000,10.50000,10.55000,679000
06/11/2009,0000,10.55000,10.70000,10.45000,10.70000,685000
06/12/2009,0000,10.70000,10.95000,10.55000,10.55000,1397000
06/15/2009,0000,10.55000,10.55000,9.95000,10.05000,1108000
06/16/2009,0000,9.90000,10.10000,9.90000,10.00000,608000
06/17/2009,0000,10.10000,10.15000,9.91000,10.00000,506000
06/18/2009,0000,10.00000,10.20000,9.95000,10.05000,490000
06/19/2009,0000,10.15000,10.15000,9.99000,10.15000,387000
06/22/2009,0000,10.05000,10.10000,9.99000,10.05000,361000
06/23/2009,0000,9.95000,10.00000,9.92000,9.99000,537000
06/24/2009,0000,10.05000,10.20000,10.00000,10.10000,899000
06/25/2009,0000,10.15000,10.30000,10.15000,10.20000,762000
06/26/2009,0000,10.35000,10.35000,10.20000,10.20000,385000
06/29/2009,0000,10.20000,10.25000,10.10000,10.15000,605000
06/30/2009,0000,10.20000,10.25000,10.10000,10.10000,673000
07/01/2009,0000,10.05000,10.25000,10.05000,10.20000,460000
07/02/2009,0000,10.30000,10.40000,10.20000,10.30000,989000
07/03/2009,0000,10.25000,10.35000,10.20000,10.25000,619000
07/06/2009,0000,10.30000,10.40000,10.25000,10.30000,741000
07/07/2009,0000,10.40000,10.40000,10.30000,10.35000,923000
07/08/2009,0000,10.15000,10.20000,10.15000,10.15000,617000
07/09/2009,0000,10.15000,10.25000,10.15000,10.15000,814000
07/10/2009,0000,10.15000,10.30000,10.15000,10.25000,565000
07/13/2009,0000,10.30000,10.30000,10.00000,10.00000,595000
07/14/2009,0000,10.10000,10.15000,10.00000,10.15000,303000
07/15/2009,0000,10.15000,10.35000,10.15000,10.20000,485000
07/16/2009,0000,10.30000,10.45000,10.25000,10.35000,1122000
07/17/2009,0000,10.45000,10.45000,10.25000,10.45000,579000
07/20/2009,0000,10.45000,10.50000,10.35000,10.45000,812000
07/21/2009,0000,10.50000,10.65000,10.45000,10.50000,1167000
07/22/2009,0000,10.50000,10.60000,10.45000,10.45000,662000
07/23/2009,0000,10.45000,10.55000,10.45000,10.45000,347000
07/24/2009,0000,10.55000,10.60000,10.45000,10.50000,310000
07/27/2009,0000,10.50000,10.60000,10.45000,10.55000,465000
07/28/2009,0000,10.50000,10.75000,10.50000,10.60000,1153000
07/29/2009,0000,10.70000,10.90000,10.60000,10.65000,1341000
07/30/2009,0000,10.65000,10.70000,10.55000,10.60000,521000
07/31/2009,0000,10.65000,10.75000,10.60000,10.70000,956000
08/03/2009,0000,10.80000,11.20000,10.70000,10.90000,2673000
08/04/2009,0000,11.10000,11.25000,10.75000,10.80000,2315000
08/05/2009,0000,10.90000,10.95000,10.55000,10.75000,1054000
08/06/2009,0000,10.75000,10.75000,10.50000,10.75000,645000
08/10/2009,0000,10.95000,11.10000,10.75000,10.85000,1382000
08/11/2009,0000,10.85000,10.90000,10.65000,10.85000,673000
08/12/2009,0000,10.85000,10.90000,10.80000,10.90000,639000
08/13/2009,0000,11.00000,11.15000,10.90000,11.15000,1649000
08/14/2009,0000,11.25000,11.70000,11.25000,11.55000,4385000
08/17/2009,0000,11.60000,11.95000,11.60000,11.65000,5620000
08/18/2009,0000,11.50000,11.50000,10.90000,11.15000,2420000
08/19/2009,0000,11.15000,11.30000,11.15000,11.20000,751000
08/20/2009,0000,11.35000,11.35000,10.80000,10.90000,1519000
08/21/2009,0000,11.00000,11.10000,10.80000,10.90000,1232000
08/24/2009,0000,11.00000,11.15000,11.00000,11.15000,1440000
08/25/2009,0000,10.75000,10.80000,10.60000,10.65000,1143000
08/26/2009,0000,10.60000,10.65000,10.40000,10.60000,770000
08/27/2009,0000,10.30000,10.70000,10.30000,10.70000,951000
08/28/2009,0000,10.70000,10.70000,10.50000,10.60000,388000
08/31/2009,0000,10.65000,10.65000,10.45000,10.55000,389000
09/01/2009,0000,10.35000,10.65000,10.30000,10.65000,573000
09/02/2009,0000,10.70000,10.70000,10.45000,10.60000,324000
09/03/2009,0000,10.60000,10.80000,10.55000,10.75000,1268000
09/04/2009,0000,10.85000,10.85000,10.65000,10.70000,718000
09/07/2009,0000,10.70000,10.80000,10.65000,10.75000,748000
09/08/2009,0000,10.70000,10.90000,10.45000,10.75000,1313000
09/09/2009,0000,10.75000,10.85000,10.70000,10.75000,867000
09/10/2009,0000,10.95000,11.00000,10.50000,10.70000,1794000
09/11/2009,0000,10.70000,10.80000,10.60000,10.70000,906000
09/14/2009,0000,10.65000,10.75000,10.60000,10.60000,558000
09/15/2009,0000,10.60000,10.65000,10.55000,10.60000,641000
09/16/2009,0000,10.65000,10.65000,10.55000,10.65000,1381000
09/17/2009,0000,10.65000,10.70000,10.60000,10.65000,1000000
09/18/2009,0000,10.65000,10.70000,10.60000,10.65000,996000
09/21/2009,0000,10.75000,10.80000,10.65000,10.80000,1438000
09/22/2009,0000,10.80000,10.80000,10.65000,10.70000,950000
09/23/2009,0000,10.70000,10.75000,10.50000,10.60000,912000
09/24/2009,0000,10.55000,10.60000,10.40000,10.45000,864000
09/25/2009,0000,10.40000,10.55000,10.40000,10.50000,379000
09/28/2009,0000,10.50000,10.55000,10.40000,10.50000,476000
09/29/2009,0000,10.50000,10.60000,10.30000,10.55000,1229000
09/30/2009,0000,10.55000,10.60000,10.50000,10.50000,457000
10/01/2009,0000,10.55000,10.70000,10.55000,10.65000,1647000
10/02/2009,0000,10.55000,10.60000,10.45000,10.60000,421000
10/05/2009,0000,10.60000,10.65000,10.45000,10.65000,319000
10/06/2009,0000,10.65000,10.70000,10.35000,10.55000,1897000
10/07/2009,0000,10.60000,11.25000,10.40000,11.25000,10995000
10/08/2009,0000,11.45000,11.70000,11.25000,11.25000,12909000
10/09/2009,0000,11.55000,11.60000,10.90000,11.35000,5125000
10/12/2009,0000,11.45000,11.50000,11.30000,11.35000,1481000
10/13/2009,0000,11.35000,11.35000,11.05000,11.15000,1204000
10/14/2009,0000,11.20000,11.70000,11.20000,11.35000,2004000
10/15/2009,0000,11.35000,11.55000,11.25000,11.25000,1961000
10/16/2009,0000,11.30000,11.40000,11.25000,11.30000,1175000
10/19/2009,0000,11.30000,11.35000,11.25000,11.25000,648000
10/20/2009,0000,11.25000,11.35000,11.20000,11.25000,1447000
10/21/2009,0000,11.25000,11.45000,11.20000,11.30000,1963000
10/22/2009,0000,11.35000,11.55000,11.30000,11.35000,2715000
10/23/2009,0000,11.40000,11.45000,11.30000,11.30000,921000
10/26/2009,0000,11.35000,11.40000,11.25000,11.25000,818000
10/27/2009,0000,11.25000,11.30000,11.10000,11.25000,1028000
10/28/2009,0000,11.30000,11.50000,11.20000,11.25000,1630000
10/29/2009,0000,11.25000,11.25000,10.70000,10.70000,2308000
10/30/2009,0000,10.80000,10.95000,10.70000,10.90000,1127000
11/02/2009,0000,10.80000,10.80000,10.65000,10.70000,1369000
11/03/2009,0000,10.75000,10.80000,10.70000,10.80000,658000
11/04/2009,0000,10.80000,11.00000,10.80000,11.00000,1258000
11/05/2009,0000,11.10000,11.10000,10.80000,10.85000,592000
11/06/2009,0000,10.90000,11.00000,10.85000,10.90000,800000
11/09/2009,0000,10.90000,11.10000,10.90000,10.95000,1073000
11/10/2009,0000,11.00000,11.20000,11.00000,11.10000,965000
11/11/2009,0000,11.00000,11.15000,11.00000,11.10000,588000
11/12/2009,0000,11.15000,11.55000,11.15000,11.45000,3655000
11/13/2009,0000,11.65000,11.65000,11.35000,11.35000,1831000
11/16/2009,0000,11.45000,11.50000,11.35000,11.40000,798000
11/17/2009,0000,11.45000,11.50000,11.30000,11.35000,890000
11/18/2009,0000,11.45000,12.00000,11.45000,11.70000,3338000
11/19/2009,0000,11.80000,11.85000,11.45000,11.65000,1404000
11/20/2009,0000,11.65000,11.65000,11.45000,11.55000,1492000
11/23/2009,0000,11.65000,11.65000,11.50000,11.60000,510000
11/24/2009,0000,11.70000,11.80000,11.55000,11.55000,2470000
11/25/2009,0000,11.60000,11.70000,11.50000,11.60000,1522000
11/26/2009,0000,11.60000,11.75000,11.50000,11.55000,1352000
11/27/2009,0000,11.35000,11.45000,11.15000,11.15000,2014000
11/30/2009,0000,11.10000,11.35000,11.10000,11.30000,819000
12/01/2009,0000,11.30000,11.45000,11.30000,11.35000,696000
12/02/2009,0000,11.45000,11.50000,11.30000,11.40000,869000
12/03/2009,0000,11.45000,11.45000,11.35000,11.40000,1134000
12/04/2009,0000,11.40000,11.60000,11.40000,11.45000,1360000
12/07/2009,0000,11.50000,11.90000,11.50000,11.85000,2656000
12/08/2009,0000,11.95000,12.10000,11.85000,12.10000,4266000
12/09/2009,0000,12.00000,12.30000,11.85000,12.05000,3426000
12/11/2009,0000,11.90000,12.30000,11.85000,12.10000,4421000
12/14/2009,0000,12.20000,12.35000,12.10000,12.15000,3568000
12/15/2009,0000,12.30000,12.30000,11.90000,12.00000,1801000
12/16/2009,0000,11.85000,12.20000,11.75000,12.00000,1606000
12/17/2009,0000,12.15000,12.20000,11.75000,11.80000,2102000
12/18/2009,0000,11.75000,12.00000,11.70000,11.85000,1210000
12/21/2009,0000,11.95000,12.40000,11.95000,12.15000,3555000
12/22/2009,0000,12.40000,12.40000,12.10000,12.25000,2825000
12/23/2009,0000,12.35000,12.35000,12.10000,12.15000,1668000
12/25/2009,0000,12.30000,12.40000,12.20000,12.25000,1180000
04/02/2007,0000,13.77000,13.81000,13.63000,13.67000,959200
04/03/2007,0000,13.67000,13.72000,13.58000,13.67000,983800
04/04/2007,0000,13.67000,13.81000,13.67000,13.72000,1162700
04/09/2007,0000,13.77000,14.28000,13.77000,14.09000,3834700
04/10/2007,0000,14.09000,14.28000,13.86000,13.91000,2209100
04/11/2007,0000,13.95000,13.95000,13.81000,13.91000,1167100
04/12/2007,0000,13.95000,14.09000,13.91000,14.09000,2768100
04/13/2007,0000,14.23000,14.33000,14.05000,14.09000,2729000
04/16/2007,0000,14.33000,14.74000,14.14000,14.56000,5868300
04/17/2007,0000,14.70000,14.70000,14.00000,14.09000,3277900
04/18/2007,0000,14.23000,14.23000,14.09000,14.19000,1836800
04/19/2007,0000,14.23000,14.23000,13.95000,13.95000,1761900
04/20/2007,0000,13.95000,14.05000,13.86000,13.91000,1308000
04/23/2007,0000,13.95000,14.09000,13.91000,13.91000,1157100
04/24/2007,0000,13.91000,14.37000,13.91000,14.37000,4018000
04/25/2007,0000,14.37000,14.37000,14.09000,14.09000,1068800
04/26/2007,0000,14.14000,14.19000,14.00000,14.05000,827300
04/27/2007,0000,14.05000,14.19000,14.00000,14.00000,1157100
04/30/2007,0000,14.00000,14.00000,13.58000,13.67000,1592000
05/02/2007,0000,13.63000,13.77000,13.53000,13.58000,755700
05/03/2007,0000,13.63000,13.67000,13.21000,13.40000,810500
05/04/2007,0000,13.35000,13.72000,13.35000,13.58000,820600
05/07/2007,0000,13.58000,13.77000,13.58000,13.72000,533200
05/08/2007,0000,13.77000,13.77000,13.53000,13.63000,592500
05/09/2007,0000,13.63000,13.63000,13.53000,13.53000,347600
05/10/2007,0000,13.58000,13.67000,13.53000,13.58000,429300
05/11/2007,0000,13.49000,13.58000,13.40000,13.58000,353200
05/14/2007,0000,13.53000,13.58000,13.44000,13.49000,466200
05/15/2007,0000,13.49000,13.53000,13.35000,13.35000,348800
05/16/2007,0000,13.40000,13.44000,13.35000,13.40000,289500
05/17/2007,0000,13.40000,13.49000,13.40000,13.49000,501900
05/18/2007,0000,13.49000,13.49000,13.40000,13.40000,357700
05/21/2007,0000,13.40000,13.58000,13.35000,13.44000,704300
05/22/2007,0000,13.58000,13.77000,13.58000,13.67000,829500
05/23/2007,0000,13.67000,13.77000,13.67000,13.67000,370000
05/24/2007,0000,13.67000,13.67000,13.63000,13.63000,332000
05/25/2007,0000,13.63000,13.67000,13.58000,13.63000,538800
05/28/2007,0000,13.63000,13.67000,13.53000,13.53000,178800
05/29/2007,0000,13.58000,13.58000,13.44000,13.49000,547800
05/30/2007,0000,13.49000,13.49000,13.30000,13.35000,661800
05/31/2007,0000,13.30000,13.44000,13.30000,13.35000,391300
06/01/2007,0000,13.40000,13.49000,13.40000,13.40000,292900
06/04/2007,0000,13.53000,13.58000,13.40000,13.40000,421400
06/05/2007,0000,13.40000,13.53000,13.35000,13.35000,425900
06/06/2007,0000,13.35000,13.44000,13.35000,13.40000,599200
06/07/2007,0000,13.35000,13.40000,13.30000,13.35000,723300
06/08/2007,0000,13.35000,13.40000,13.26000,13.40000,337600
06/11/2007,0000,13.30000,13.40000,13.30000,13.35000,490800
06/12/2007,0000,13.44000,13.44000,13.30000,13.30000,556700
06/13/2007,0000,13.35000,13.40000,13.30000,13.35000,476200
06/14/2007,0000,13.40000,13.49000,13.35000,13.40000,859700
06/15/2007,0000,13.40000,13.49000,13.40000,13.49000,607000
06/20/2007,0000,13.49000,13.63000,13.49000,13.63000,1282300
06/21/2007,0000,13.67000,13.77000,13.49000,13.58000,745700
06/22/2007,0000,13.58000,13.67000,13.58000,13.63000,1233100
06/25/2007,0000,13.72000,13.91000,13.67000,13.86000,2751300
06/26/2007,0000,13.86000,13.86000,13.72000,13.72000,736700
06/27/2007,0000,13.67000,13.77000,13.67000,13.72000,835100
06/28/2007,0000,13.72000,13.91000,13.72000,13.86000,1423200
06/29/2007,0000,13.95000,13.95000,13.67000,13.77000,1454500
07/02/2007,0000,13.77000,13.91000,13.72000,13.91000,2156600
07/03/2007,0000,13.58000,13.67000,13.40000,13.63000,2022400
07/04/2007,0000,13.67000,13.77000,13.58000,13.72000,1382900
07/05/2007,0000,13.72000,14.51000,13.67000,13.95000,4402600
07/06/2007,0000,14.33000,14.33000,13.95000,14.09000,2516600
07/09/2007,0000,14.05000,14.14000,14.00000,14.09000,1774200
07/10/2007,0000,14.09000,14.19000,13.95000,14.05000,1472400
07/11/2007,0000,13.95000,14.42000,13.95000,14.42000,2787100
07/12/2007,0000,14.51000,15.02000,14.47000,14.74000,14275700
07/13/2007,0000,14.79000,14.88000,14.51000,14.51000,2913500
07/16/2007,0000,14.56000,15.49000,14.56000,15.49000,14834700
07/17/2007,0000,15.35000,15.35000,14.93000,15.02000,5210900
07/18/2007,0000,15.26000,15.26000,14.93000,15.12000,3986700
07/19/2007,0000,15.12000,15.21000,14.88000,14.88000,2803900
07/20/2007,0000,14.88000,15.12000,14.88000,14.93000,2211400
07/23/2007,0000,15.07000,15.21000,14.93000,15.02000,2214700
07/24/2007,0000,15.07000,15.16000,14.88000,14.88000,2310900
07/25/2007,0000,14.88000,14.88000,14.65000,14.70000,1930700
07/26/2007,0000,14.70000,14.79000,14.42000,14.42000,2091700
07/27/2007,0000,14.28000,14.33000,14.00000,14.28000,2754700
07/30/2007,0000,14.09000,14.19000,14.00000,14.19000,1158200
07/31/2007,0000,14.23000,14.42000,14.23000,14.28000,1132500
08/01/2007,0000,14.14000,14.23000,14.05000,14.05000,1470100
08/02/2007,0000,14.05000,14.28000,13.86000,14.19000,4022500
08/03/2007,0000,14.23000,14.37000,14.19000,14.28000,1437700
08/06/2007,0000,14.09000,14.14000,13.95000,13.95000,849600
08/07/2007,0000,14.09000,14.19000,14.00000,14.05000,466200
08/08/2007,0000,14.05000,14.37000,14.00000,14.37000,1773100
08/09/2007,0000,14.56000,14.88000,14.47000,14.60000,8381600
08/10/2007,0000,14.33000,14.33000,14.09000,14.09000,1949700
08/13/2007,0000,14.28000,14.28000,13.95000,14.00000,1427600
08/14/2007,0000,14.05000,14.19000,13.95000,14.00000,769100
08/15/2007,0000,13.58000,13.91000,13.58000,13.58000,1712700
08/16/2007,0000,13.58000,13.58000,12.93000,13.21000,1916200
08/17/2007,0000,12.93000,13.21000,12.47000,13.02000,931200
08/20/2007,0000,13.26000,13.49000,13.21000,13.49000,1242000
08/21/2007,0000,13.58000,13.58000,13.30000,13.30000,661800
08/22/2007,0000,13.30000,13.53000,13.30000,13.49000,1499200
08/23/2007,0000,13.55000,13.85000,13.55000,13.85000,1038900
08/24/2007,0000,13.90000,13.90000,13.60000,13.75000,153900
08/27/2007,0000,13.90000,13.90000,13.70000,13.70000,384800
08/28/2007,0000,13.70000,13.80000,13.60000,13.60000,432600
08/29/2007,0000,13.50000,13.65000,13.50000,13.65000,439900
08/30/2007,0000,13.80000,13.90000,13.70000,13.85000,494000
08/31/2007,0000,13.80000,13.80000,13.60000,13.80000,542800
09/03/2007,0000,13.85000,13.90000,13.75000,13.90000,596900
09/04/2007,0000,13.95000,14.00000,13.75000,13.90000,565700
09/05/2007,0000,13.90000,13.90000,13.60000,13.60000,426400
09/06/2007,0000,13.50000,13.75000,13.50000,13.70000,569900
09/07/2007,0000,13.60000,13.75000,13.55000,13.65000,353600
09/10/2007,0000,13.50000,13.55000,13.40000,13.50000,316100
09/11/2007,0000,13.50000,13.80000,13.50000,13.75000,757100
09/12/2007,0000,13.95000,13.95000,13.80000,13.85000,501200
09/13/2007,0000,13.90000,13.90000,13.70000,13.70000,481500
09/14/2007,0000,13.80000,14.35000,13.70000,14.10000,5231200
09/17/2007,0000,14.10000,14.25000,13.90000,13.95000,785200
09/19/2007,0000,14.05000,14.25000,14.00000,14.10000,1175200
09/20/2007,0000,14.10000,14.25000,14.05000,14.05000,880800
09/21/2007,0000,14.05000,14.20000,14.05000,14.15000,1015000
09/26/2007,0000,14.30000,14.45000,14.20000,14.40000,1754400
09/27/2007,0000,14.55000,14.55000,14.25000,14.55000,1190800
09/28/2007,0000,14.45000,14.50000,14.30000,14.40000,704000
10/01/2007,0000,15.00000,15.40000,14.90000,15.20000,9367200
10/02/2007,0000,15.30000,15.35000,14.90000,14.90000,2036300
10/03/2007,0000,15.00000,15.30000,14.85000,14.90000,1417500
10/04/2007,0000,14.70000,14.90000,14.55000,14.65000,1010800
10/05/2007,0000,14.70000,14.70000,14.45000,14.60000,695700
10/08/2007,0000,14.60000,14.70000,14.45000,14.50000,636400
10/09/2007,0000,14.50000,14.50000,14.20000,14.35000,725900
10/11/2007,0000,14.40000,14.40000,14.30000,14.30000,432600
10/12/2007,0000,14.20000,14.55000,14.20000,14.35000,668700
10/15/2007,0000,14.40000,14.40000,14.10000,14.20000,688400
10/16/2007,0000,14.05000,14.15000,13.90000,14.15000,1580800
10/17/2007,0000,14.20000,14.20000,14.05000,14.05000,613600
10/18/2007,0000,14.05000,14.10000,13.95000,14.10000,748800
10/19/2007,0000,14.10000,14.15000,13.90000,14.15000,537600
10/22/2007,0000,13.90000,13.90000,13.80000,13.80000,1068000
10/23/2007,0000,13.90000,14.15000,13.85000,14.10000,482500
10/24/2007,0000,14.10000,14.15000,13.95000,14.05000,434700
10/25/2007,0000,13.80000,14.05000,13.80000,14.00000,237100
10/26/2007,0000,14.00000,14.10000,14.00000,14.05000,391000
10/29/2007,0000,13.95000,14.15000,13.95000,14.10000,452400
10/30/2007,0000,14.00000,14.20000,13.90000,14.00000,583400
10/31/2007,0000,14.10000,14.10000,13.70000,13.75000,1176200
11/01/2007,0000,13.85000,13.85000,13.60000,13.70000,589600
11/02/2007,0000,13.60000,13.65000,13.40000,13.65000,974400
11/05/2007,0000,13.60000,13.60000,13.30000,13.50000,643700
11/06/2007,0000,13.50000,13.50000,13.40000,13.40000,318200
11/07/2007,0000,13.40000,13.55000,13.30000,13.50000,358800
11/08/2007,0000,13.30000,13.30000,12.80000,12.80000,1236500
11/09/2007,0000,12.85000,13.05000,12.75000,12.80000,568800
11/12/2007,0000,12.50000,12.60000,12.30000,12.30000,795600
11/13/2007,0000,12.35000,12.90000,12.35000,12.80000,579200
11/14/2007,0000,13.05000,13.10000,13.00000,13.00000,469000
11/15/2007,0000,13.00000,13.05000,12.95000,13.00000,165300
11/16/2007,0000,12.90000,12.90000,12.65000,12.75000,216300
11/19/2007,0000,12.80000,12.90000,12.55000,12.65000,232900
11/20/2007,0000,12.60000,12.65000,12.35000,12.65000,301600
11/21/2007,0000,12.50000,12.90000,12.50000,12.55000,348400
11/22/2007,0000,12.50000,12.70000,12.45000,12.50000,425300
11/23/2007,0000,12.85000,12.85000,12.35000,12.35000,434700
11/26/2007,0000,12.55000,12.65000,12.35000,12.55000,274500
11/27/2007,0000,12.35000,12.45000,12.15000,12.35000,418000
11/28/2007,0000,12.40000,12.45000,12.30000,12.30000,246400
11/29/2007,0000,12.55000,12.55000,12.40000,12.45000,193400
11/30/2007,0000,12.55000,12.55000,12.40000,12.50000,268300
12/03/2007,0000,12.60000,12.60000,12.40000,12.45000,429500
12/04/2007,0000,12.45000,12.55000,12.35000,12.45000,829900
12/05/2007,0000,12.45000,12.50000,12.40000,12.40000,149700
12/06/2007,0000,12.50000,12.60000,12.45000,12.50000,310900
12/07/2007,0000,12.60000,12.60000,12.40000,12.45000,252700
12/10/2007,0000,12.45000,12.50000,12.30000,12.30000,279700
12/11/2007,0000,12.50000,12.60000,12.40000,12.45000,164300
12/12/2007,0000,12.40000,12.50000,12.35000,12.45000,269300
12/13/2007,0000,12.40000,12.45000,12.20000,12.25000,324400
12/14/2007,0000,12.25000,12.35000,11.90000,12.00000,607300
12/17/2007,0000,12.00000,12.00000,11.40000,11.85000,450300
12/18/2007,0000,11.70000,11.70000,11.20000,11.50000,518900
12/19/2007,0000,11.50000,11.80000,11.50000,11.65000,261000
12/20/2007,0000,11.80000,11.80000,11.50000,11.50000,361900
12/21/2007,0000,11.20000,11.60000,11.20000,11.30000,1012900
12/24/2007,0000,11.45000,11.50000,11.30000,11.40000,577200
12/25/2007,0000,11.45000,11.50000,11.20000,11.50000,811200
12/26/2007,0000,11.55000,11.55000,11.35000,11.55000,442000
12/27/2007,0000,11.65000,11.85000,11.60000,11.60000,715500
12/28/2007,0000,11.60000,11.85000,11.60000,11.80000,817400
12/31/2007,0000,12.00000,12.10000,11.80000,12.00000,341100
01/02/2008,0000,12.00000,12.55000,12.00000,12.20000,772700
01/03/2008,0000,12.10000,12.20000,11.95000,12.20000,291200
01/04/2008,0000,12.10000,12.35000,12.10000,12.35000,248500
01/07/2008,0000,12.15000,12.30000,11.95000,12.00000,281800
01/08/2008,0000,12.00000,12.20000,11.95000,12.10000,620800
01/09/2008,0000,12.05000,12.55000,12.05000,12.55000,783100
01/10/2008,0000,12.55000,12.55000,12.20000,12.45000,316100
01/11/2008,0000,12.45000,12.45000,12.20000,12.35000,268300
01/14/2008,0000,12.50000,12.60000,12.35000,12.35000,385800
01/15/2008,0000,12.40000,12.75000,12.40000,12.65000,609400
01/16/2008,0000,12.50000,12.65000,12.40000,12.60000,446100
01/17/2008,0000,12.60000,12.75000,12.30000,12.65000,616700
01/18/2008,0000,12.45000,12.60000,12.30000,12.55000,318200
01/21/2008,0000,12.50000,12.50000,12.35000,12.50000,152800
01/22/2008,0000,12.20000,12.20000,11.65000,11.95000,962000
01/23/2008,0000,11.95000,12.05000,11.65000,11.90000,385800
01/24/2008,0000,12.10000,12.10000,11.65000,11.90000,374400
01/25/2008,0000,11.95000,12.00000,11.90000,12.00000,416000
01/28/2008,0000,11.90000,11.90000,11.65000,11.65000,310900
01/29/2008,0000,12.00000,12.00000,11.75000,11.80000,429500
01/30/2008,0000,12.00000,12.05000,11.80000,11.90000,549100
01/31/2008,0000,11.80000,12.10000,11.80000,11.95000,541800
02/01/2008,0000,11.95000,12.15000,11.95000,12.15000,884000
02/12/2008,0000,12.05000,12.10000,11.90000,11.90000,1093000
02/13/2008,0000,12.00000,12.10000,11.90000,11.95000,151800
02/14/2008,0000,12.10000,12.10000,12.00000,12.10000,271400
02/15/2008,0000,12.05000,12.10000,11.95000,12.05000,227700
02/18/2008,0000,12.05000,12.30000,12.05000,12.15000,391000
02/19/2008,0000,12.30000,12.45000,12.30000,12.35000,690500
02/20/2008,0000,12.35000,12.45000,12.25000,12.25000,343200
02/21/2008,0000,12.35000,12.40000,12.15000,12.35000,503300
02/22/2008,0000,12.10000,12.35000,12.10000,12.35000,188200
02/25/2008,0000,12.40000,12.75000,12.35000,12.70000,995200
02/26/2008,0000,12.80000,13.20000,12.75000,13.10000,1899000
02/27/2008,0000,13.30000,13.30000,12.95000,13.15000,1232400
02/29/2008,0000,12.95000,13.45000,12.95000,13.40000,2034200
03/03/2008,0000,13.20000,13.30000,13.00000,13.20000,696800
03/04/2008,0000,13.20000,13.45000,13.20000,13.35000,840300
03/05/2008,0000,13.40000,13.50000,13.35000,13.35000,904800
03/06/2008,0000,13.40000,13.50000,13.25000,13.40000,1459100
03/07/2008,0000,13.35000,13.45000,13.10000,13.15000,680100
03/10/2008,0000,13.20000,13.20000,12.85000,12.85000,755000
03/11/2008,0000,12.85000,13.25000,12.80000,13.25000,1237600
03/12/2008,0000,13.70000,13.80000,13.45000,13.60000,3407000
03/13/2008,0000,13.60000,13.70000,13.15000,13.15000,907900
03/14/2008,0000,13.30000,13.50000,13.05000,13.15000,510600
03/17/2008,0000,13.05000,13.10000,12.80000,12.95000,390000
03/18/2008,0000,12.95000,13.15000,12.85000,13.15000,325500
03/19/2008,0000,13.25000,13.25000,12.80000,13.05000,3452800
03/20/2008,0000,13.00000,13.25000,12.85000,13.25000,1158500
03/21/2008,0000,13.20000,13.30000,13.15000,13.15000,626000
03/24/2008,0000,13.60000,13.65000,13.30000,13.45000,1639000
03/25/2008,0000,13.50000,13.50000,13.25000,13.35000,897500
03/26/2008,0000,13.50000,13.65000,13.30000,13.45000,1503800
03/27/2008,0000,13.50000,13.50000,13.30000,13.40000,688400
03/28/2008,0000,13.45000,13.45000,13.30000,13.40000,471100
03/31/2008,0000,13.50000,13.60000,13.40000,13.55000,1069100
04/01/2008,0000,13.70000,13.70000,13.30000,13.40000,768500
04/02/2008,0000,13.50000,13.50000,13.30000,13.50000,638500
04/03/2008,0000,13.50000,13.50000,13.20000,13.30000,430500
04/07/2008,0000,13.20000,13.40000,13.20000,13.35000,801800
04/08/2008,0000,13.40000,13.40000,13.20000,13.30000,459600
04/09/2008,0000,13.20000,13.60000,13.15000,13.45000,1353000
04/10/2008,0000,13.30000,13.55000,13.30000,13.55000,721700
04/11/2008,0000,13.60000,13.75000,13.50000,13.60000,1047200
04/14/2008,0000,13.60000,14.00000,13.45000,13.90000,2370100
04/15/2008,0000,14.05000,14.35000,13.90000,14.15000,3101200
04/16/2008,0000,14.30000,14.45000,14.15000,14.45000,2996200
04/17/2008,0000,14.60000,14.85000,14.20000,14.25000,3908300
04/18/2008,0000,14.20000,14.35000,14.00000,14.35000,1506900
04/21/2008,0000,14.30000,14.45000,13.95000,14.00000,1574500
04/22/2008,0000,14.00000,14.15000,13.90000,14.10000,449200
04/23/2008,0000,14.10000,14.10000,13.95000,14.10000,513700
04/24/2008,0000,14.25000,14.25000,14.00000,14.00000,361900
04/25/2008,0000,14.05000,14.10000,13.70000,13.70000,730000
04/28/2008,0000,13.75000,13.90000,13.70000,13.70000,445100
04/29/2008,0000,13.70000,13.80000,13.55000,13.55000,729000
04/30/2008,0000,13.60000,13.90000,13.55000,13.75000,940100
05/02/2008,0000,14.00000,14.10000,13.90000,14.00000,1727400
05/05/2008,0000,14.10000,14.15000,13.90000,14.10000,1259400
05/06/2008,0000,14.15000,14.25000,14.00000,14.15000,1784600
05/07/2008,0000,14.35000,14.35000,14.05000,14.05000,1340500
05/08/2008,0000,14.05000,14.10000,13.95000,14.10000,962000
05/09/2008,0000,14.10000,15.05000,14.10000,15.05000,13996300
05/12/2008,0000,15.25000,15.85000,15.05000,15.30000,13808000
05/13/2008,0000,15.60000,16.35000,15.50000,16.35000,11607400
05/14/2008,0000,17.25000,17.25000,16.65000,17.00000,21419800
05/15/2008,0000,17.50000,17.50000,16.80000,16.85000,11672900
05/16/2008,0000,17.60000,17.60000,17.10000,17.20000,12463300
05/19/2008,0000,17.55000,18.40000,17.35000,18.40000,19428200
05/20/2008,0000,18.40000,18.75000,17.75000,17.75000,16764800
05/21/2008,0000,17.75000,18.10000,17.35000,17.55000,10285600
05/22/2008,0000,17.10000,17.55000,16.85000,17.20000,7964300
05/23/2008,0000,17.30000,18.00000,17.20000,17.25000,8955400
05/26/2008,0000,17.30000,17.50000,16.90000,17.10000,5209300
05/27/2008,0000,17.20000,17.70000,17.20000,17.65000,6578000
05/28/2008,0000,17.50000,17.60000,16.95000,17.00000,3688800
05/29/2008,0000,17.20000,17.35000,16.50000,16.60000,3818800
05/30/2008,0000,16.80000,16.90000,15.50000,16.05000,4511500
06/02/2008,0000,16.00000,16.05000,15.15000,15.70000,3068000
06/03/2008,0000,15.40000,16.05000,15.40000,15.80000,2618700
06/04/2008,0000,16.00000,16.40000,15.85000,16.25000,3186500
06/05/2008,0000,16.35000,17.10000,16.15000,16.95000,6471900
06/06/2008,0000,17.10000,17.10000,16.65000,16.80000,3518300
06/09/2008,0000,16.30000,16.95000,16.15000,16.75000,2905700
06/10/2008,0000,16.85000,17.40000,16.50000,16.50000,5323700
06/11/2008,0000,16.40000,16.75000,15.80000,16.05000,3055500
06/12/2008,0000,16.00000,16.00000,14.95000,15.00000,3843800
06/13/2008,0000,15.00000,15.30000,14.70000,15.30000,2222400
06/16/2008,0000,15.60000,15.65000,15.30000,15.30000,1457000
06/17/2008,0000,15.40000,15.40000,14.55000,14.95000,2290000
06/18/2008,0000,14.90000,15.35000,14.75000,15.25000,1242800
06/19/2008,0000,14.85000,15.25000,14.75000,15.00000,1291600
06/20/2008,0000,15.00000,15.20000,14.50000,14.55000,2680000
06/23/2008,0000,14.20000,14.55000,14.10000,14.30000,1251100
06/24/2008,0000,14.10000,14.45000,14.00000,14.00000,2387800
06/25/2008,0000,13.80000,14.45000,13.75000,14.45000,2038400
06/26/2008,0000,14.40000,14.95000,14.40000,14.70000,2666500
06/27/2008,0000,13.75000,14.10000,13.75000,13.90000,1588000
06/30/2008,0000,14.00000,14.40000,14.00000,14.20000,2028000
07/01/2008,0000,14.35000,14.40000,13.60000,13.70000,2705000
07/02/2008,0000,13.50000,13.90000,13.45000,13.85000,2071600
07/03/2008,0000,13.10000,14.10000,13.10000,14.10000,1499600
07/04/2008,0000,14.10000,14.10000,13.45000,13.50000,986900
07/07/2008,0000,13.55000,14.10000,13.45000,14.05000,1347800
07/08/2008,0000,13.95000,14.00000,13.35000,13.45000,1199100
07/09/2008,0000,13.75000,13.90000,13.50000,13.55000,1061800
07/10/2008,0000,13.50000,14.05000,13.10000,13.90000,1581800
07/11/2008,0000,14.10000,14.85000,14.00000,14.70000,3330000
07/14/2008,0000,14.60000,14.65000,14.30000,14.35000,1498600
07/15/2008,0000,14.20000,14.20000,13.55000,13.60000,1284400
07/16/2008,0000,13.70000,13.80000,13.45000,13.50000,1112800
07/17/2008,0000,13.80000,14.15000,13.80000,14.10000,1314500
07/18/2008,0000,14.30000,14.30000,13.25000,13.40000,1880300
07/21/2008,0000,13.50000,13.75000,13.30000,13.65000,1256300
07/22/2008,0000,13.65000,13.65000,13.20000,13.35000,1034800
07/23/2008,0000,13.50000,14.00000,13.50000,13.95000,1837600
07/24/2008,0000,14.05000,14.05000,13.60000,13.95000,1098200
07/25/2008,0000,13.85000,13.85000,13.60000,13.80000,688400
07/29/2008,0000,13.65000,13.65000,13.35000,13.35000,707200
07/30/2008,0000,13.65000,13.80000,13.50000,13.50000,979600
07/31/2008,0000,13.70000,13.70000,13.25000,13.45000,977600
08/01/2008,0000,13.35000,13.35000,13.15000,13.20000,501200
08/04/2008,0000,13.20000,13.25000,12.70000,12.80000,1237600
08/05/2008,0000,12.80000,12.80000,12.00000,12.00000,2824600
08/06/2008,0000,12.20000,12.20000,11.85000,12.15000,1629600
08/07/2008,0000,12.10000,12.45000,12.10000,12.40000,702000
08/08/2008,0000,12.20000,12.60000,12.20000,12.50000,704000
08/11/2008,0000,12.60000,12.70000,12.30000,12.55000,512700
08/12/2008,0000,12.50000,12.70000,12.45000,12.50000,1047200
08/13/2008,0000,12.55000,12.55000,12.35000,12.50000,568800
08/14/2008,0000,12.40000,12.95000,12.40000,12.80000,1356100
08/15/2008,0000,12.95000,12.95000,12.55000,12.55000,897500
08/18/2008,0000,12.55000,12.60000,11.95000,12.10000,1066000
08/19/2008,0000,12.00000,12.35000,11.85000,12.00000,1214700
08/20/2008,0000,12.05000,12.30000,12.05000,12.05000,934900
08/21/2008,0000,12.15000,12.20000,11.95000,12.00000,1218800
08/22/2008,0000,12.15000,12.30000,11.95000,11.95000,1933300
08/25/2008,0000,11.70000,11.85000,11.55000,11.80000,1040000
08/26/2008,0000,11.60000,11.75000,11.60000,11.65000,493000
08/27/2008,0000,11.75000,12.00000,11.70000,12.00000,629000
08/28/2008,0000,12.20000,12.75000,12.15000,12.75000,4565000
08/29/2008,0000,12.80000,13.10000,12.75000,12.80000,2353000
09/01/2008,0000,13.00000,13.10000,12.85000,13.05000,1880000
09/02/2008,0000,13.05000,13.05000,12.70000,12.80000,2146000
09/03/2008,0000,12.80000,12.90000,12.30000,12.30000,2234000
09/04/2008,0000,12.30000,12.60000,11.65000,12.00000,1492000
09/05/2008,0000,11.30000,11.90000,11.30000,11.80000,1535000
09/08/2008,0000,12.00000,12.60000,12.00000,12.60000,1532000
09/09/2008,0000,12.50000,12.50000,12.05000,12.25000,1223000
09/10/2008,0000,12.60000,12.60000,12.25000,12.55000,946000
09/11/2008,0000,12.50000,12.60000,12.15000,12.25000,923000
09/12/2008,0000,12.30000,12.50000,12.05000,12.40000,711000
09/15/2008,0000,12.20000,12.35000,11.75000,11.75000,990000
09/16/2008,0000,11.50000,11.50000,10.95000,10.95000,3031000
09/17/2008,0000,11.20000,11.60000,10.80000,11.25000,1373000
09/18/2008,0000,10.80000,10.80000,10.50000,10.50000,2591000
09/19/2008,0000,11.00000,11.15000,10.70000,11.05000,1779000
09/22/2008,0000,11.20000,11.25000,10.80000,11.05000,1247000
09/23/2008,0000,10.50000,11.80000,10.50000,11.60000,2403000
09/24/2008,0000,11.60000,12.05000,11.60000,11.65000,1666000
09/25/2008,0000,11.50000,11.70000,11.35000,11.60000,1139000
09/26/2008,0000,11.65000,11.65000,11.00000,11.50000,758000
09/30/2008,0000,10.70000,10.85000,10.70000,10.75000,1224000
10/01/2008,0000,10.90000,11.20000,10.90000,11.10000,667000
10/02/2008,0000,11.10000,11.30000,10.90000,11.05000,623000
10/03/2008,0000,11.00000,11.15000,10.75000,11.10000,430000
10/06/2008,0000,10.80000,11.05000,10.60000,10.70000,499000
10/07/2008,0000,10.50000,10.90000,10.35000,10.70000,438000
10/08/2008,0000,10.45000,10.60000,10.00000,10.25000,1208000
10/09/2008,0000,10.05000,10.30000,9.90000,10.00000,793000
10/13/2008,0000,9.65000,9.85000,9.65000,9.65000,931000
10/14/2008,0000,10.15000,10.30000,10.05000,10.30000,956000
10/15/2008,0000,10.15000,10.15000,9.98000,10.10000,474000
10/16/2008,0000,9.75000,10.15000,9.75000,9.89000,856000
10/17/2008,0000,9.90000,10.05000,9.65000,9.80000,630000
10/20/2008,0000,9.70000,9.70000,9.48000,9.60000,630000
10/21/2008,0000,9.80000,10.05000,9.69000,9.75000,493000
10/22/2008,0000,9.60000,9.70000,9.41000,9.41000,618000
10/23/2008,0000,9.09000,9.20000,9.09000,9.09000,426000
10/24/2008,0000,8.80000,8.90000,8.78000,8.78000,281000
10/27/2008,0000,8.17000,8.19000,8.17000,8.17000,725000
10/28/2008,0000,7.60000,8.00000,7.60000,7.90000,1949000
10/29/2008,0000,8.38000,8.39000,8.01000,8.01000,1054000
10/30/2008,0000,8.02000,8.57000,8.02000,8.57000,1084000
10/31/2008,0000,8.79000,9.16000,8.79000,9.16000,979000
11/03/2008,0000,9.79000,9.80000,9.45000,9.80000,1140000
11/04/2008,0000,9.89000,10.25000,9.89000,10.15000,1510000
11/05/2008,0000,10.30000,10.65000,10.20000,10.45000,1655000
11/06/2008,0000,10.00000,10.15000,9.80000,9.85000,1018000
11/07/2008,0000,9.53000,10.45000,9.53000,10.40000,747000
11/10/2008,0000,10.40000,11.05000,10.35000,10.95000,1631000
11/11/2008,0000,10.70000,10.75000,10.30000,10.30000,1260000
11/12/2008,0000,10.20000,10.50000,10.00000,10.15000,586000
11/13/2008,0000,9.80000,9.80000,9.66000,9.70000,517000
11/14/2008,0000,10.00000,10.35000,9.98000,10.00000,1718000
11/17/2008,0000,10.20000,10.25000,9.65000,10.15000,1151000
11/18/2008,0000,10.00000,10.05000,9.71000,9.80000,890000
11/19/2008,0000,9.80000,9.80000,9.65000,9.68000,588000
11/20/2008,0000,9.60000,9.80000,9.20000,9.30000,685000
11/21/2008,0000,9.00000,9.50000,9.00000,9.46000,479000
11/24/2008,0000,9.46000,9.79000,9.40000,9.69000,560000
11/25/2008,0000,9.85000,9.92000,9.75000,9.77000,565000
11/26/2008,0000,9.85000,10.00000,9.56000,9.80000,459000
11/27/2008,0000,10.00000,10.00000,9.41000,9.76000,6435000
11/28/2008,0000,9.65000,9.65000,9.40000,9.41000,1121000
12/01/2008,0000,9.35000,9.48000,9.25000,9.39000,956000
12/02/2008,0000,9.07000,9.17000,8.90000,9.00000,797000
12/03/2008,0000,9.10000,9.12000,8.38000,8.50000,2838000
12/04/2008,0000,8.51000,8.65000,8.30000,8.31000,1234000
12/05/2008,0000,8.24000,8.35000,8.21000,8.30000,577000
12/08/2008,0000,8.31000,8.69000,8.31000,8.65000,684000
12/09/2008,0000,8.70000,8.82000,8.67000,8.74000,835000
12/10/2008,0000,8.74000,9.35000,8.70000,9.35000,1887000
12/11/2008,0000,9.33000,9.33000,9.10000,9.25000,647000
12/12/2008,0000,9.18000,9.37000,9.00000,9.08000,1253000
12/15/2008,0000,9.30000,9.38000,9.19000,9.28000,604000
12/16/2008,0000,9.20000,9.28000,9.10000,9.11000,237000
12/17/2008,0000,9.26000,9.50000,9.19000,9.30000,1408000
12/18/2008,0000,9.38000,9.54000,9.30000,9.54000,949000
12/19/2008,0000,9.39000,9.50000,9.30000,9.41000,869000
12/22/2008,0000,9.43000,9.53000,9.17000,9.19000,499000
12/23/2008,0000,9.01000,9.13000,8.88000,8.89000,528000
12/24/2008,0000,8.89000,9.05000,8.73000,8.94000,269000
12/25/2008,0000,9.02000,9.25000,8.86000,9.19000,400000
12/26/2008,0000,9.19000,9.20000,9.06000,9.20000,307000
12/29/2008,0000,9.20000,9.20000,9.08000,9.12000,134000
12/30/2008,0000,9.15000,9.33000,9.15000,9.23000,377000
12/31/2008,0000,9.33000,9.39000,9.14000,9.39000,483000
01/05/2009,0000,9.45000,9.64000,9.45000,9.58000,835000
01/06/2009,0000,9.63000,9.92000,9.60000,9.80000,2092000
01/07/2009,0000,9.88000,9.88000,9.60000,9.83000,1324000
01/08/2009,0000,9.70000,9.70000,9.33000,9.56000,452000
01/09/2009,0000,9.50000,9.50000,9.38000,9.40000,389000
01/12/2009,0000,9.37000,9.44000,9.21000,9.25000,728000
01/13/2009,0000,9.30000,9.31000,9.21000,9.31000,399000
01/14/2009,0000,9.35000,9.39000,9.27000,9.30000,420000
01/15/2009,0000,9.00000,9.08000,8.97000,9.03000,489000
01/16/2009,0000,9.03000,9.03000,8.82000,8.95000,1057000
01/19/2009,0000,9.02000,9.02000,8.92000,8.92000,528000
01/20/2009,0000,8.92000,8.98000,8.78000,8.90000,503000
01/21/2009,0000,8.60000,9.48000,8.60000,9.48000,548000
02/02/2009,0000,9.30000,9.30000,9.05000,9.05000,335000
02/03/2009,0000,9.05000,9.22000,9.05000,9.15000,438000
02/04/2009,0000,9.15000,9.24000,9.12000,9.14000,451000
02/05/2009,0000,9.14000,9.36000,9.09000,9.22000,1066000
02/06/2009,0000,9.25000,9.30000,9.20000,9.27000,732000
02/09/2009,0000,9.31000,9.36000,9.26000,9.34000,876000
02/10/2009,0000,9.32000,9.35000,9.26000,9.34000,588000
02/11/2009,0000,9.23000,9.35000,9.15000,9.35000,802000
02/12/2009,0000,9.30000,9.35000,9.21000,9.21000,866000
02/13/2009,0000,9.21000,9.35000,9.20000,9.23000,816000
02/16/2009,0000,9.33000,9.33000,9.22000,9.28000,478000
02/17/2009,0000,9.30000,9.47000,9.27000,9.35000,773000
02/18/2009,0000,9.19000,9.34000,9.19000,9.29000,300000
02/19/2009,0000,9.16000,9.31000,9.16000,9.28000,395000
02/20/2009,0000,9.18000,9.28000,9.18000,9.23000,335000
02/23/2009,0000,9.23000,9.25000,9.10000,9.20000,150000
02/24/2009,0000,9.12000,9.20000,9.05000,9.11000,336000
02/25/2009,0000,9.20000,9.22000,9.15000,9.19000,295000
02/26/2009,0000,9.22000,9.22000,9.12000,9.12000,224000
02/27/2009,0000,9.12000,9.35000,9.08000,9.35000,587000
03/02/2009,0000,9.22000,9.22000,9.11000,9.11000,315000
03/03/2009,0000,8.95000,9.10000,8.95000,9.09000,276000
03/04/2009,0000,9.10000,9.23000,9.03000,9.23000,463000
03/05/2009,0000,9.26000,9.37000,9.24000,9.29000,821000
03/06/2009,0000,9.20000,9.30000,9.20000,9.25000,445000
03/09/2009,0000,9.28000,9.44000,9.28000,9.42000,437000
03/10/2009,0000,9.40000,9.49000,9.40000,9.48000,663000
03/11/2009,0000,9.60000,9.65000,9.55000,9.59000,1311000
03/12/2009,0000,9.59000,9.75000,9.51000,9.70000,1345000
03/13/2009,0000,9.81000,10.35000,9.81000,10.35000,4709000
03/16/2009,0000,10.50000,10.70000,10.30000,10.50000,4696000
03/17/2009,0000,10.60000,10.65000,10.35000,10.55000,1953000
03/18/2009,0000,10.55000,10.90000,10.50000,10.50000,2413000
03/19/2009,0000,10.55000,10.75000,10.50000,10.60000,1438000
03/20/2009,0000,10.70000,11.25000,10.65000,10.70000,2780000
03/23/2009,0000,10.60000,10.70000,10.25000,10.40000,2984000
03/24/2009,0000,10.55000,10.80000,10.40000,10.40000,3423000
03/25/2009,0000,10.50000,10.80000,10.40000,10.65000,3631000
03/26/2009,0000,10.70000,10.70000,10.35000,10.40000,1987000
03/27/2009,0000,10.60000,10.65000,10.30000,10.30000,2718000
03/30/2009,0000,10.30000,10.30000,9.92000,9.93000,2123000
03/31/2009,0000,9.93000,10.05000,9.80000,9.90000,1160000
04/01/2009,0000,10.00000,10.15000,10.00000,10.15000,1299000
04/02/2009,0000,10.30000,10.45000,10.20000,10.35000,2545000
04/03/2009,0000,10.50000,10.75000,10.35000,10.60000,4023000
04/06/2009,0000,10.70000,10.80000,10.55000,10.65000,2184000
04/07/2009,0000,10.70000,10.85000,10.55000,10.65000,1934000
04/08/2009,0000,10.65000,10.75000,10.20000,10.45000,1706000
04/09/2009,0000,10.45000,10.75000,10.45000,10.70000,2332000
04/10/2009,0000,10.80000,11.30000,10.80000,11.20000,6025000
04/13/2009,0000,11.30000,11.95000,11.25000,11.95000,10928000
04/14/2009,0000,11.70000,12.10000,11.40000,11.55000,6947000
04/15/2009,0000,11.50000,11.75000,11.20000,11.35000,3173000
04/16/2009,0000,11.50000,11.65000,11.35000,11.55000,3307000
04/17/2009,0000,11.70000,11.70000,10.75000,10.75000,4976000
04/20/2009,0000,10.80000,10.85000,10.15000,10.45000,2238000
04/21/2009,0000,10.20000,10.75000,10.20000,10.70000,1146000
04/22/2009,0000,10.75000,10.75000,10.45000,10.65000,1094000
04/23/2009,0000,10.65000,10.65000,10.40000,10.55000,874000
04/24/2009,0000,10.60000,10.85000,10.50000,10.55000,1318000
04/27/2009,0000,10.55000,10.65000,10.10000,10.30000,1467000
04/28/2009,0000,10.10000,10.50000,10.00000,10.10000,1193000
04/29/2009,0000,10.00000,10.20000,9.90000,10.00000,1031000
04/30/2009,0000,10.10000,10.70000,10.10000,10.65000,2305000
05/04/2009,0000,10.70000,11.00000,10.50000,10.75000,3998000
05/05/2009,0000,10.80000,10.90000,10.50000,10.50000,2057000
05/06/2009,0000,10.50000,10.80000,10.50000,10.70000,1577000
05/07/2009,0000,10.85000,11.30000,10.75000,11.10000,4117000
05/08/2009,0000,11.00000,11.00000,10.65000,10.75000,1794000
05/11/2009,0000,10.75000,11.10000,10.75000,10.90000,2798000
05/12/2009,0000,10.80000,10.80000,10.50000,10.55000,1082000
05/13/2009,0000,10.50000,10.95000,10.50000,10.60000,1627000
05/14/2009,0000,10.60000,10.90000,10.45000,10.60000,1833000
05/15/2009,0000,10.60000,10.75000,10.60000,10.65000,1648000
05/18/2009,0000,10.70000,10.95000,10.65000,10.75000,1349000
05/19/2009,0000,10.80000,11.00000,10.65000,10.70000,2175000
05/20/2009,0000,10.80000,10.80000,10.50000,10.65000,1521000
05/21/2009,0000,10.65000,10.80000,10.60000,10.70000,1434000
05/22/2009,0000,10.65000,10.80000,10.50000,10.80000,1481000
05/25/2009,0000,10.85000,11.20000,10.85000,11.10000,2701000
05/26/2009,0000,11.25000,11.60000,11.10000,11.10000,5914000
05/27/2009,0000,11.20000,11.50000,11.15000,11.15000,4215000
06/01/2009,0000,11.30000,11.50000,11.15000,11.20000,2685000
06/02/2009,0000,11.45000,11.75000,11.35000,11.50000,5910000
06/03/2009,0000,11.50000,11.50000,11.00000,11.15000,2619000
06/04/2009,0000,11.15000,11.35000,10.95000,11.00000,1781000
06/05/2009,0000,11.10000,11.35000,11.10000,11.20000,1074000
06/08/2009,0000,11.40000,11.50000,10.95000,11.00000,1224000
06/09/2009,0000,11.10000,11.10000,10.45000,10.65000,2706000
06/10/2009,0000,10.65000,10.75000,10.50000,10.55000,679000
06/11/2009,0000,10.55000,10.70000,10.45000,10.70000,685000
06/12/2009,0000,10.70000,10.95000,10.55000,10.55000,1397000
06/15/2009,0000,10.55000,10.55000,9.95000,10.05000,1108000
06/16/2009,0000,9.90000,10.10000,9.90000,10.00000,608000
06/17/2009,0000,10.10000,10.15000,9.91000,10.00000,506000
06/18/2009,0000,10.00000,10.20000,9.95000,10.05000,490000
06/19/2009,0000,10.15000,10.15000,9.99000,10.15000,387000
06/22/2009,0000,10.05000,10.10000,9.99000,10.05000,361000
06/23/2009,0000,9.95000,10.00000,9.92000,9.99000,537000
06/24/2009,0000,10.05000,10.20000,10.00000,10.10000,899000
06/25/2009,0000,10.15000,10.30000,10.15000,10.20000,762000
06/26/2009,0000,10.35000,10.35000,10.20000,10.20000,385000
06/29/2009,0000,10.20000,10.25000,10.10000,10.15000,605000
06/30/2009,0000,10.20000,10.25000,10.10000,10.10000,673000
07/01/2009,0000,10.05000,10.25000,10.05000,10.20000,460000
07/02/2009,0000,10.30000,10.40000,10.20000,10.30000,989000
07/03/2009,0000,10.25000,10.35000,10.20000,10.25000,619000
07/06/2009,0000,10.30000,10.40000,10.25000,10.30000,741000
07/07/2009,0000,10.40000,10.40000,10.30000,10.35000,923000
07/08/2009,0000,10.15000,10.20000,10.15000,10.15000,617000
07/09/2009,0000,10.15000,10.25000,10.15000,10.15000,814000
07/10/2009,0000,10.15000,10.30000,10.15000,10.25000,565000
07/13/2009,0000,10.30000,10.30000,10.00000,10.00000,595000
07/14/2009,0000,10.10000,10.15000,10.00000,10.15000,303000
07/15/2009,0000,10.15000,10.35000,10.15000,10.20000,485000
07/16/2009,0000,10.30000,10.45000,10.25000,10.35000,1122000
07/17/2009,0000,10.45000,10.45000,10.25000,10.45000,579000
07/20/2009,0000,10.45000,10.50000,10.35000,10.45000,812000
07/21/2009,0000,10.50000,10.65000,10.45000,10.50000,1167000
07/22/2009,0000,10.50000,10.60000,10.45000,10.45000,662000
07/23/2009,0000,10.45000,10.55000,10.45000,10.45000,347000
07/24/2009,0000,10.55000,10.60000,10.45000,10.50000,310000
07/27/2009,0000,10.50000,10.60000,10.45000,10.55000,465000
07/28/2009,0000,10.50000,10.75000,10.50000,10.60000,1153000
07/29/2009,0000,10.70000,10.90000,10.60000,10.65000,1341000
07/30/2009,0000,10.65000,10.70000,10.55000,10.60000,521000
07/31/2009,0000,10.65000,10.75000,10.60000,10.70000,956000
08/03/2009,0000,10.80000,11.20000,10.70000,10.90000,2673000
08/04/2009,0000,11.10000,11.25000,10.75000,10.80000,2315000
08/05/2009,0000,10.90000,10.95000,10.55000,10.75000,1054000
08/06/2009,0000,10.75000,10.75000,10.50000,10.75000,645000
08/10/2009,0000,10.95000,11.10000,10.75000,10.85000,1382000
08/11/2009,0000,10.85000,10.90000,10.65000,10.85000,673000
08/12/2009,0000,10.85000,10.90000,10.80000,10.90000,639000
08/13/2009,0000,11.00000,11.15000,10.90000,11.15000,1649000
08/14/2009,0000,11.25000,11.70000,11.25000,11.55000,4385000
08/17/2009,0000,11.60000,11.95000,11.60000,11.65000,5620000
08/18/2009,0000,11.50000,11.50000,10.90000,11.15000,2420000
08/19/2009,0000,11.15000,11.30000,11.15000,11.20000,751000
08/20/2009,0000,11.35000,11.35000,10.80000,10.90000,1519000
08/21/2009,0000,11.00000,11.10000,10.80000,10.90000,1232000
08/24/2009,0000,11.00000,11.15000,11.00000,11.15000,1440000
08/25/2009,0000,10.75000,10.80000,10.60000,10.65000,1143000
08/26/2009,0000,10.60000,10.65000,10.40000,10.60000,770000
08/27/2009,0000,10.30000,10.70000,10.30000,10.70000,951000
08/28/2009,0000,10.70000,10.70000,10.50000,10.60000,388000
08/31/2009,0000,10.65000,10.65000,10.45000,10.55000,389000
09/01/2009,0000,10.35000,10.65000,10.30000,10.65000,573000
09/02/2009,0000,10.70000,10.70000,10.45000,10.60000,324000
09/03/2009,0000,10.60000,10.80000,10.55000,10.75000,1268000
09/04/2009,0000,10.85000,10.85000,10.65000,10.70000,718000
09/07/2009,0000,10.70000,10.80000,10.65000,10.75000,748000
09/08/2009,0000,10.70000,10.90000,10.45000,10.75000,1313000
09/09/2009,0000,10.75000,10.85000,10.70000,10.75000,867000
09/10/2009,0000,10.95000,11.00000,10.50000,10.70000,1794000
09/11/2009,0000,10.70000,10.80000,10.60000,10.70000,906000
09/14/2009,0000,10.65000,10.75000,10.60000,10.60000,558000
09/15/2009,0000,10.60000,10.65000,10.55000,10.60000,641000
09/16/2009,0000,10.65000,10.65000,10.55000,10.65000,1381000
09/17/2009,0000,10.65000,10.70000,10.60000,10.65000,1000000
09/18/2009,0000,10.65000,10.70000,10.60000,10.65000,996000
09/21/2009,0000,10.75000,10.80000,10.65000,10.80000,1438000
09/22/2009,0000,10.80000,10.80000,10.65000,10.70000,950000
09/23/2009,0000,10.70000,10.75000,10.50000,10.60000,912000
09/24/2009,0000,10.55000,10.60000,10.40000,10.45000,864000
09/25/2009,0000,10.40000,10.55000,10.40000,10.50000,379000
09/28/2009,0000,10.50000,10.55000,10.40000,10.50000,476000
09/29/2009,0000,10.50000,10.60000,10.30000,10.55000,1229000
09/30/2009,0000,10.55000,10.60000,10.50000,10.50000,457000
10/01/2009,0000,10.55000,10.70000,10.55000,10.65000,1647000
10/02/2009,0000,10.55000,10.60000,10.45000,10.60000,421000
10/05/2009,0000,10.60000,10.65000,10.45000,10.65000,319000
10/06/2009,0000,10.65000,10.70000,10.35000,10.55000,1897000
10/07/2009,0000,10.60000,11.25000,10.40000,11.25000,10995000
10/08/2009,0000,11.45000,11.70000,11.25000,11.25000,12909000
10/09/2009,0000,11.55000,11.60000,10.90000,11.35000,5125000
10/12/2009,0000,11.45000,11.50000,11.30000,11.35000,1481000
10/13/2009,0000,11.35000,11.35000,11.05000,11.15000,1204000
10/14/2009,0000,11.20000,11.70000,11.20000,11.35000,2004000
10/15/2009,0000,11.35000,11.55000,11.25000,11.25000,1961000
10/16/2009,0000,11.30000,11.40000,11.25000,11.30000,1175000
10/19/2009,0000,11.30000,11.35000,11.25000,11.25000,648000
10/20/2009,0000,11.25000,11.35000,11.20000,11.25000,1447000
10/21/2009,0000,11.25000,11.45000,11.20000,11.30000,1963000
10/22/2009,0000,11.35000,11.55000,11.30000,11.35000,2715000
10/23/2009,0000,11.40000,11.45000,11.30000,11.30000,921000
10/26/2009,0000,11.35000,11.40000,11.25000,11.25000,818000
10/27/2009,0000,11.25000,11.30000,11.10000,11.25000,1028000
10/28/2009,0000,11.30000,11.50000,11.20000,11.25000,1630000
10/29/2009,0000,11.25000,11.25000,10.70000,10.70000,2308000
10/30/2009,0000,10.80000,10.95000,10.70000,10.90000,1127000
11/02/2009,0000,10.80000,10.80000,10.65000,10.70000,1369000
11/03/2009,0000,10.75000,10.80000,10.70000,10.80000,658000
11/04/2009,0000,10.80000,11.00000,10.80000,11.00000,1258000
11/05/2009,0000,11.10000,11.10000,10.80000,10.85000,592000
11/06/2009,0000,10.90000,11.00000,10.85000,10.90000,800000
11/09/2009,0000,10.90000,11.10000,10.90000,10.95000,1073000
11/10/2009,0000,11.00000,11.20000,11.00000,11.10000,965000
11/11/2009,0000,11.00000,11.15000,11.00000,11.10000,588000
11/12/2009,0000,11.15000,11.55000,11.15000,11.45000,3655000
11/13/2009,0000,11.65000,11.65000,11.35000,11.35000,1831000
11/16/2009,0000,11.45000,11.50000,11.35000,11.40000,798000
11/17/2009,0000,11.45000,11.50000,11.30000,11.35000,890000
11/18/2009,0000,11.45000,12.00000,11.45000,11.70000,3338000
11/19/2009,0000,11.80000,11.85000,11.45000,11.65000,1404000
11/20/2009,0000,11.65000,11.65000,11.45000,11.55000,1492000
11/23/2009,0000,11.65000,11.65000,11.50000,11.60000,510000
11/24/2009,0000,11.70000,11.80000,11.55000,11.55000,2470000
11/25/2009,0000,11.60000,11.70000,11.50000,11.60000,1522000
11/26/2009,0000,11.60000,11.75000,11.50000,11.55000,1352000
11/27/2009,0000,11.35000,11.45000,11.15000,11.15000,2014000
11/30/2009,0000,11.10000,11.35000,11.10000,11.30000,819000
12/01/2009,0000,11.30000,11.45000,11.30000,11.35000,696000
12/02/2009,0000,11.45000,11.50000,11.30000,11.40000,869000
12/03/2009,0000,11.45000,11.45000,11.35000,11.40000,1134000
12/04/2009,0000,11.40000,11.60000,11.40000,11.45000,1360000
12/07/2009,0000,11.50000,11.90000,11.50000,11.85000,2656000
12/08/2009,0000,11.95000,12.10000,11.85000,12.10000,4266000
12/09/2009,0000,12.00000,12.30000,11.85000,12.05000,3426000
12/11/2009,0000,11.90000,12.30000,11.85000,12.10000,4421000
12/14/2009,0000,12.20000,12.35000,12.10000,12.15000,3568000
12/15/2009,0000,12.30000,12.30000,11.90000,12.00000,1801000
12/16/2009,0000,11.85000,12.20000,11.75000,12.00000,1606000
12/17/2009,0000,12.15000,12.20000,11.75000,11.80000,2102000
12/18/2009,0000,11.75000,12.00000,11.70000,11.85000,1210000
12/21/2009,0000,11.95000,12.40000,11.95000,12.15000,3555000
12/22/2009,0000,12.40000,12.40000,12.10000,12.25000,2825000
12/23/2009,0000,12.35000,12.35000,12.10000,12.15000,1668000
12/25/2009,0000,12.30000,12.40000,12.20000,12.25000,1180000
12/25/2009,0000,12.30000,12.40000,12.20000,12.25000,1180000
12/28/2009,0000,12.30000,12.70000,12.25000,12.50000,3773000
12/29/2009,1230,12.70000,13.05000,12.45000,12.80000,6352159
