DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.00000,17.05000,16.30000,16.65000,18519000
04/03/2007,0000,16.65000,16.80000,16.50000,16.55000,11976000
04/04/2007,0000,16.65000,16.90000,16.55000,16.80000,8906000
04/09/2007,0000,16.90000,17.85000,16.90000,17.70000,23989000
04/10/2007,0000,18.00000,18.10000,17.60000,17.60000,25854000
04/11/2007,0000,17.70000,17.70000,17.30000,17.35000,10008000
04/12/2007,0000,17.50000,17.65000,17.35000,17.50000,9522000
04/13/2007,0000,17.50000,17.65000,17.15000,17.15000,8016000
04/16/2007,0000,17.40000,18.20000,17.30000,18.00000,30814000
04/17/2007,0000,18.30000,18.30000,17.30000,17.40000,18157000
04/18/2007,0000,17.50000,17.75000,17.40000,17.70000,7257000
04/19/2007,0000,17.80000,17.90000,17.30000,17.30000,6910000
04/20/2007,0000,17.30000,17.50000,17.30000,17.30000,5204000
04/23/2007,0000,17.50000,17.55000,17.30000,17.35000,5250000
04/24/2007,0000,17.40000,17.45000,17.25000,17.25000,6373000
04/25/2007,0000,17.25000,17.75000,17.05000,17.60000,13081000
04/26/2007,0000,17.50000,17.60000,17.25000,17.25000,5960000
04/27/2007,0000,17.40000,17.40000,17.10000,17.25000,4456000
04/30/2007,0000,17.00000,17.20000,16.80000,16.85000,6173000
05/02/2007,0000,16.85000,17.00000,16.80000,16.80000,4469000
05/03/2007,0000,16.95000,17.00000,16.70000,16.75000,5516000
05/04/2007,0000,16.80000,17.05000,16.80000,16.95000,3144000
05/07/2007,0000,17.20000,17.60000,17.05000,17.55000,11989000
05/08/2007,0000,17.45000,17.45000,17.25000,17.30000,3966000
05/09/2007,0000,17.35000,17.45000,17.20000,17.35000,3106000
05/10/2007,0000,17.45000,17.50000,17.05000,17.10000,6454000
05/11/2007,0000,17.00000,17.00000,16.80000,16.80000,7445000
05/14/2007,0000,16.95000,17.00000,16.80000,16.85000,2896000
05/15/2007,0000,16.80000,16.95000,16.80000,16.85000,3050000
05/16/2007,0000,16.80000,16.95000,16.80000,16.85000,1918000
05/17/2007,0000,16.85000,16.95000,16.85000,16.85000,2780000
05/18/2007,0000,16.75000,16.85000,16.60000,16.65000,4810000
05/21/2007,0000,16.65000,16.90000,16.60000,16.80000,4384000
05/22/2007,0000,16.90000,17.20000,16.85000,16.90000,4384000
05/23/2007,0000,16.90000,17.00000,16.75000,16.85000,4655000
05/24/2007,0000,16.85000,16.85000,16.65000,16.70000,4290000
05/25/2007,0000,16.65000,16.65000,16.55000,16.60000,4037000
05/28/2007,0000,16.60000,16.60000,16.35000,16.35000,5639000
05/29/2007,0000,16.35000,16.50000,16.30000,16.35000,3338000
05/30/2007,0000,16.30000,16.35000,16.05000,16.05000,6901000
05/31/2007,0000,16.05000,16.20000,16.05000,16.05000,5307000
06/01/2007,0000,16.10000,16.20000,16.05000,16.20000,4204000
06/04/2007,0000,16.20000,16.30000,15.95000,16.00000,4702000
06/05/2007,0000,15.90000,16.00000,15.60000,15.70000,7964000
06/06/2007,0000,15.60000,15.90000,15.55000,15.80000,7358000
06/07/2007,0000,15.75000,15.80000,15.60000,15.65000,3417000
06/08/2007,0000,15.60000,15.60000,15.30000,15.60000,6695000
06/11/2007,0000,15.60000,15.70000,15.45000,15.65000,5075000
06/12/2007,0000,15.65000,15.70000,15.50000,15.70000,4218000
06/13/2007,0000,15.65000,15.65000,15.45000,15.45000,2956000
06/14/2007,0000,15.50000,15.60000,15.45000,15.50000,4105000
06/15/2007,0000,15.55000,15.90000,15.55000,15.65000,5360000
06/20/2007,0000,15.65000,15.80000,15.60000,15.75000,5225000
06/21/2007,0000,15.90000,15.90000,15.65000,15.65000,6209000
06/22/2007,0000,15.70000,15.90000,15.70000,15.80000,4776000
06/25/2007,0000,15.75000,16.15000,15.75000,15.95000,8689000
06/26/2007,0000,15.95000,16.10000,15.60000,15.65000,8992000
06/27/2007,0000,15.70000,15.90000,15.65000,15.85000,8924000
06/28/2007,0000,15.85000,16.50000,15.85000,16.20000,15469000
06/29/2007,0000,16.30000,16.30000,15.85000,15.85000,6097000
07/02/2007,0000,15.85000,15.95000,15.75000,15.90000,3622000
07/03/2007,0000,16.00000,16.30000,15.90000,16.00000,8033000
07/04/2007,0000,16.00000,16.30000,16.00000,16.10000,8758000
07/05/2007,0000,16.35000,16.35000,16.10000,16.15000,8085000
07/06/2007,0000,16.20000,16.25000,15.90000,16.00000,7596000
07/09/2007,0000,16.00000,16.10000,15.95000,16.05000,9611000
07/10/2007,0000,16.00000,16.20000,15.85000,16.10000,8708000
07/11/2007,0000,16.10000,16.10000,15.85000,15.85000,7608000
07/12/2007,0000,16.00000,16.60000,15.85000,16.30000,28932000
07/13/2007,0000,16.50000,16.70000,16.30000,16.30000,15099000
07/16/2007,0000,16.50000,17.30000,16.35000,16.85000,33288000
07/17/2007,0000,17.00000,17.10000,16.60000,16.65000,12520000
07/18/2007,0000,16.70000,17.10000,16.60000,16.65000,13868000
07/19/2007,0000,16.70000,16.95000,16.60000,16.65000,13140000
07/20/2007,0000,16.85000,17.00000,16.70000,16.70000,10192000
07/23/2007,0000,16.95000,17.25000,16.65000,17.25000,28502000
07/24/2007,0000,17.40000,17.45000,16.85000,16.95000,27257000
07/25/2007,0000,16.75000,16.85000,16.45000,16.60000,12177000
07/26/2007,0000,16.60000,16.85000,16.10000,16.10000,14927000
07/27/2007,0000,15.60000,15.90000,15.50000,15.50000,12964000
07/30/2007,0000,15.60000,15.70000,15.25000,15.60000,7675000
07/31/2007,0000,15.70000,16.10000,15.70000,15.75000,8715000
08/01/2007,0000,15.75000,16.05000,15.50000,15.50000,10029000
08/02/2007,0000,15.95000,15.95000,15.35000,15.65000,6362000
08/03/2007,0000,15.75000,15.85000,15.50000,15.55000,4648000
08/06/2007,0000,15.55000,15.70000,15.50000,15.65000,6101000
08/07/2007,0000,15.80000,15.90000,15.55000,15.55000,4834000
08/08/2007,0000,15.70000,15.70000,15.60000,15.70000,4859000
08/09/2007,0000,15.75000,15.80000,15.55000,15.60000,6255000
08/10/2007,0000,15.45000,15.45000,15.20000,15.20000,6939000
08/13/2007,0000,15.30000,15.35000,14.30000,14.40000,13517000
08/14/2007,0000,14.20000,14.50000,14.15000,14.30000,6128000
08/15/2007,0000,14.20000,14.30000,13.45000,13.50000,6393000
08/16/2007,0000,13.20000,13.50000,12.80000,12.85000,8009000
08/17/2007,0000,12.80000,13.15000,12.50000,12.90000,6745000
08/20/2007,0000,13.70000,13.80000,13.25000,13.80000,5341000
08/21/2007,0000,13.90000,13.95000,13.55000,13.60000,4187000
08/22/2007,0000,13.60000,13.90000,13.60000,13.85000,3048000
08/23/2007,0000,14.00000,14.30000,14.00000,14.30000,5100000
08/24/2007,0000,14.30000,14.70000,14.10000,14.55000,5188000
08/27/2007,0000,14.80000,14.80000,14.50000,14.55000,3623000
08/28/2007,0000,14.60000,14.80000,14.55000,14.70000,3040000
08/29/2007,0000,14.55000,15.10000,14.40000,15.00000,9332000
08/30/2007,0000,15.25000,15.25000,15.00000,15.05000,8375000
08/31/2007,0000,15.15000,15.20000,14.90000,15.10000,5352000
09/03/2007,0000,15.15000,15.40000,15.05000,15.40000,5417000
09/04/2007,0000,15.40000,15.70000,15.20000,15.30000,5301000
09/05/2007,0000,15.45000,15.50000,15.05000,15.10000,4773000
09/06/2007,0000,14.90000,15.15000,14.70000,14.95000,5283000
09/07/2007,0000,14.95000,15.20000,14.85000,15.20000,4039000
09/10/2007,0000,15.00000,15.15000,14.90000,15.15000,2748000
09/11/2007,0000,15.30000,16.20000,15.25000,16.20000,36228000
09/12/2007,0000,16.60000,17.10000,16.60000,16.90000,49583000
09/13/2007,0000,17.10000,17.10000,16.60000,16.65000,15794000
09/14/2007,0000,16.80000,16.85000,16.30000,16.80000,15410000
09/17/2007,0000,17.00000,17.40000,17.00000,17.10000,29437000
09/19/2007,0000,17.60000,17.60000,17.00000,17.00000,30730000
09/20/2007,0000,17.30000,17.70000,17.10000,17.15000,28756000
09/21/2007,0000,17.20000,17.35000,16.80000,17.05000,17114000
09/26/2007,0000,17.30000,17.80000,17.20000,17.65000,30287000
09/27/2007,0000,17.90000,18.15000,17.35000,17.35000,23654000
09/28/2007,0000,17.40000,18.10000,17.20000,17.80000,38443000
10/01/2007,0000,18.80000,19.20000,18.35000,18.80000,55537000
10/02/2007,0000,19.00000,19.15000,18.65000,19.10000,34447000
10/03/2007,0000,19.05000,19.50000,18.55000,18.70000,42497000
10/04/2007,0000,18.65000,19.30000,18.65000,18.80000,46460000
10/05/2007,0000,18.95000,19.50000,18.90000,19.50000,34538000
10/08/2007,0000,19.80000,19.85000,19.20000,19.30000,30649000
10/09/2007,0000,19.30000,19.40000,18.50000,18.50000,20949000
10/11/2007,0000,18.50000,19.15000,18.30000,18.65000,27447000
10/12/2007,0000,18.90000,19.10000,18.60000,18.60000,19666000
10/15/2007,0000,18.70000,18.80000,18.10000,18.15000,12722000
10/16/2007,0000,18.05000,18.65000,18.00000,18.65000,11539000
10/17/2007,0000,18.55000,18.95000,18.00000,18.00000,24473000
10/18/2007,0000,18.10000,18.50000,18.05000,18.50000,14167000
10/19/2007,0000,18.55000,18.70000,18.25000,18.30000,9758000
10/22/2007,0000,17.80000,18.00000,17.65000,17.95000,8324000
10/23/2007,0000,18.25000,18.45000,18.10000,18.25000,9593000
10/24/2007,0000,18.30000,18.65000,18.20000,18.30000,10162000
10/25/2007,0000,18.50000,18.60000,18.25000,18.55000,7176000
10/26/2007,0000,18.60000,18.70000,18.40000,18.60000,6828000
10/29/2007,0000,18.80000,18.90000,18.50000,18.60000,12547000
10/30/2007,0000,18.65000,18.80000,18.40000,18.80000,10448000
10/31/2007,0000,18.80000,18.80000,18.20000,18.20000,13139000
11/01/2007,0000,18.30000,18.35000,17.00000,17.45000,18308000
11/02/2007,0000,16.70000,17.50000,16.70000,17.40000,7058000
11/05/2007,0000,17.50000,18.00000,17.40000,17.65000,11483000
11/06/2007,0000,17.80000,18.10000,17.80000,17.90000,6849000
11/07/2007,0000,18.15000,18.55000,18.05000,18.20000,10541000
11/08/2007,0000,18.00000,18.05000,17.20000,17.35000,11681000
11/09/2007,0000,17.50000,18.30000,17.50000,18.10000,10740000
11/12/2007,0000,17.85000,18.20000,17.50000,17.70000,12151000
11/13/2007,0000,17.90000,18.90000,17.90000,18.60000,22454000
11/14/2007,0000,19.00000,19.20000,18.65000,18.70000,27401000
11/15/2007,0000,18.90000,19.15000,18.90000,19.00000,19443000
11/16/2007,0000,18.60000,18.75000,18.40000,18.70000,8801000
11/19/2007,0000,18.90000,18.95000,18.35000,18.35000,8034000
11/20/2007,0000,17.90000,18.20000,17.10000,18.20000,16617000
11/21/2007,0000,18.30000,18.60000,18.00000,18.00000,9348000
11/22/2007,0000,18.00000,18.25000,17.80000,18.00000,5624000
11/23/2007,0000,18.50000,18.80000,18.05000,18.05000,13883000
11/26/2007,0000,18.35000,18.45000,17.70000,18.10000,14746000
11/27/2007,0000,17.80000,18.05000,17.60000,18.00000,6935000
11/28/2007,0000,18.25000,18.25000,17.80000,17.80000,6179000
11/29/2007,0000,18.10000,18.15000,17.70000,17.70000,7626000
11/30/2007,0000,18.10000,18.10000,17.75000,17.80000,5666000
12/03/2007,0000,18.00000,18.15000,17.75000,17.80000,6773000
12/04/2007,0000,17.85000,18.10000,17.85000,17.90000,4707000
12/05/2007,0000,17.90000,18.00000,17.45000,17.55000,13256000
12/06/2007,0000,17.65000,17.75000,17.45000,17.50000,9718000
12/07/2007,0000,17.60000,18.00000,17.55000,17.70000,8833000
12/10/2007,0000,17.70000,18.00000,17.60000,17.60000,5432000
12/11/2007,0000,17.80000,17.80000,17.50000,17.50000,3090000
12/12/2007,0000,17.30000,17.60000,17.30000,17.60000,3277000
12/13/2007,0000,17.60000,17.70000,17.10000,17.10000,4350000
12/14/2007,0000,17.10000,17.25000,15.95000,16.50000,8795000
12/17/2007,0000,16.30000,16.50000,15.40000,15.40000,6229000
12/18/2007,0000,15.20000,15.40000,14.75000,15.05000,7637000
12/19/2007,0000,15.20000,15.60000,15.20000,15.60000,4700000
12/20/2007,0000,15.55000,15.65000,15.00000,15.10000,3452000
12/21/2007,0000,15.10000,15.30000,14.70000,15.10000,4317000
12/24/2007,0000,15.40000,15.40000,15.05000,15.15000,9831000
12/25/2007,0000,15.25000,16.20000,15.10000,16.20000,14931000
12/26/2007,0000,16.50000,16.80000,16.05000,16.45000,17203000
12/27/2007,0000,16.65000,16.70000,16.30000,16.30000,9351000
12/28/2007,0000,16.50000,16.75000,16.40000,16.55000,10308000
12/31/2007,0000,16.70000,16.80000,16.55000,16.80000,4924000
01/02/2008,0000,17.10000,17.95000,17.00000,17.95000,19065000
01/03/2008,0000,17.85000,18.10000,17.30000,17.85000,25632000
01/04/2008,0000,17.80000,18.65000,17.75000,18.20000,27784000
01/07/2008,0000,18.00000,18.60000,17.75000,18.00000,21677000
01/08/2008,0000,18.30000,18.40000,17.90000,17.90000,17644000
01/09/2008,0000,17.80000,18.10000,17.60000,17.90000,9071000
01/10/2008,0000,18.10000,18.10000,17.60000,17.65000,11398000
01/11/2008,0000,17.80000,17.90000,17.60000,17.65000,5223000
01/14/2008,0000,18.00000,18.15000,17.75000,17.90000,9539000
01/15/2008,0000,18.10000,18.65000,18.05000,18.20000,24965000
01/16/2008,0000,18.20000,18.30000,17.70000,17.70000,8906000
01/17/2008,0000,17.80000,18.05000,16.90000,17.25000,11885000
01/18/2008,0000,17.10000,17.80000,17.05000,17.80000,9310000
01/21/2008,0000,17.75000,17.90000,17.40000,17.40000,5270000
01/22/2008,0000,16.80000,16.90000,16.20000,16.30000,14324000
01/23/2008,0000,16.70000,16.75000,16.00000,16.30000,6685000
01/24/2008,0000,16.70000,16.70000,16.10000,16.40000,6207000
01/25/2008,0000,16.60000,16.75000,16.55000,16.65000,4317000
01/28/2008,0000,16.50000,16.60000,16.20000,16.20000,2966000
01/29/2008,0000,16.60000,16.70000,16.40000,16.50000,3961000
01/30/2008,0000,16.75000,17.35000,16.60000,16.85000,7681000
01/31/2008,0000,16.90000,17.35000,16.90000,17.30000,7678000
02/01/2008,0000,17.60000,18.10000,17.60000,18.00000,15447000
02/12/2008,0000,18.40000,18.80000,18.30000,18.45000,20730000
02/13/2008,0000,18.80000,19.00000,18.30000,18.40000,16939000
02/14/2008,0000,19.00000,19.00000,18.40000,18.50000,16318000
02/15/2008,0000,18.50000,18.70000,18.35000,18.45000,10651000
02/18/2008,0000,18.80000,19.25000,18.70000,18.95000,32734000
02/19/2008,0000,19.50000,19.80000,19.15000,19.25000,37152000
02/20/2008,0000,19.40000,19.40000,18.75000,18.80000,14093000
02/21/2008,0000,19.00000,19.05000,18.40000,18.70000,18931000
02/22/2008,0000,18.60000,19.15000,18.60000,19.05000,17806000
02/25/2008,0000,19.35000,20.35000,19.15000,20.35000,43567000
02/26/2008,0000,21.00000,21.75000,20.95000,21.65000,82882000
02/27/2008,0000,22.15000,22.50000,21.15000,21.30000,46857000
02/29/2008,0000,21.40000,21.75000,21.20000,21.60000,35838000
03/03/2008,0000,21.30000,21.65000,20.70000,21.50000,29356000
03/04/2008,0000,21.50000,21.90000,21.40000,21.55000,26584000
03/05/2008,0000,21.75000,21.75000,20.80000,21.25000,25422000
03/06/2008,0000,21.40000,21.65000,20.95000,21.55000,27919000
03/07/2008,0000,21.55000,21.95000,20.75000,20.85000,33590000
03/10/2008,0000,20.85000,21.10000,20.30000,20.30000,14082000
03/11/2008,0000,20.00000,20.65000,19.95000,20.65000,10424000
03/12/2008,0000,21.20000,21.25000,20.85000,21.00000,21242000
03/13/2008,0000,21.10000,21.15000,20.50000,20.50000,10201000
03/14/2008,0000,20.80000,21.60000,20.80000,21.00000,25869000
03/17/2008,0000,20.85000,20.90000,20.30000,20.60000,8872000
03/18/2008,0000,20.60000,20.95000,20.40000,20.95000,7878000
03/19/2008,0000,21.30000,21.35000,20.85000,20.90000,16265000
03/20/2008,0000,20.85000,21.25000,20.50000,21.20000,18535000
03/21/2008,0000,21.30000,21.50000,20.80000,20.80000,15325000
03/24/2008,0000,22.00000,22.00000,20.80000,21.50000,30251000
03/25/2008,0000,21.70000,21.90000,21.30000,21.80000,36916000
03/26/2008,0000,21.70000,22.70000,21.45000,22.45000,75068000
03/27/2008,0000,22.70000,23.30000,22.45000,22.65000,56114000
03/28/2008,0000,23.20000,23.35000,22.80000,23.20000,52275000
03/31/2008,0000,23.45000,24.30000,23.45000,23.85000,49431000
04/01/2008,0000,23.90000,24.10000,23.05000,23.05000,29675000
04/02/2008,0000,23.55000,23.60000,22.90000,22.95000,19169000
04/03/2008,0000,23.25000,23.60000,22.95000,23.40000,20699000
04/07/2008,0000,23.80000,24.35000,23.80000,24.15000,35065000
04/08/2008,0000,24.30000,24.60000,24.20000,24.20000,20148000
04/09/2008,0000,24.50000,25.80000,24.40000,24.65000,51651000
04/10/2008,0000,24.60000,24.75000,24.20000,24.65000,29369000
04/11/2008,0000,24.65000,25.05000,24.40000,25.05000,26825000
04/14/2008,0000,25.15000,26.50000,24.80000,26.30000,44336000
04/15/2008,0000,26.30000,26.90000,26.05000,26.30000,31216000
04/16/2008,0000,26.50000,27.45000,26.35000,27.10000,55794000
04/17/2008,0000,27.50000,27.50000,26.80000,26.80000,27364000
04/18/2008,0000,26.85000,27.20000,26.25000,26.50000,25893000
04/21/2008,0000,26.70000,26.70000,25.45000,25.80000,20725000
04/22/2008,0000,25.60000,26.35000,25.50000,26.30000,11717000
04/23/2008,0000,26.30000,26.30000,25.70000,26.20000,15299000
04/24/2008,0000,26.30000,26.85000,26.15000,26.30000,28822000
04/25/2008,0000,26.15000,26.20000,25.20000,25.20000,29846000
04/28/2008,0000,25.25000,25.55000,25.10000,25.35000,10286000
04/29/2008,0000,25.40000,26.15000,25.40000,25.60000,17088000
04/30/2008,0000,25.70000,27.00000,25.70000,26.70000,34732000
05/02/2008,0000,26.90000,27.25000,26.50000,26.60000,25703000
05/05/2008,0000,27.00000,27.30000,26.80000,26.80000,25572000
05/06/2008,0000,27.20000,27.65000,26.90000,27.65000,31366000
05/07/2008,0000,27.90000,27.90000,27.15000,27.35000,24135000
05/08/2008,0000,27.30000,27.55000,27.10000,27.20000,9455000
05/09/2008,0000,27.25000,27.45000,26.50000,26.50000,22129000
05/12/2008,0000,26.50000,26.90000,25.30000,26.00000,25472000
05/13/2008,0000,26.50000,26.80000,26.30000,26.30000,18211000
05/14/2008,0000,26.80000,27.20000,26.65000,27.10000,17114000
05/15/2008,0000,27.50000,28.10000,27.40000,27.40000,34986000
05/16/2008,0000,27.70000,27.70000,27.05000,27.20000,14468000
05/19/2008,0000,27.40000,28.65000,27.25000,28.50000,43901000
05/20/2008,0000,28.80000,29.50000,28.20000,28.20000,48474000
05/21/2008,0000,28.05000,28.35000,27.30000,27.65000,29091000
05/22/2008,0000,27.40000,27.90000,27.20000,27.35000,16244000
05/23/2008,0000,28.50000,29.25000,28.25000,28.45000,80994000
05/26/2008,0000,28.80000,29.30000,28.40000,28.50000,47567000
05/27/2008,0000,28.95000,29.00000,28.10000,28.75000,33644000
05/28/2008,0000,28.80000,28.95000,27.70000,27.70000,24201000
05/29/2008,0000,27.90000,28.30000,26.70000,26.80000,37739000
05/30/2008,0000,26.80000,26.80000,25.20000,26.00000,39067000
06/02/2008,0000,26.00000,26.20000,24.95000,25.70000,22550000
06/03/2008,0000,25.45000,26.10000,25.40000,25.60000,17778000
06/04/2008,0000,25.60000,26.00000,25.50000,25.70000,12747000
06/05/2008,0000,25.80000,26.60000,25.75000,26.45000,12202000
06/06/2008,0000,26.65000,26.75000,26.20000,26.20000,14376000
06/10/2008,0000,25.90000,26.10000,25.35000,25.60000,12544000
06/11/2008,0000,25.80000,25.90000,24.60000,24.65000,18441000
06/12/2008,0000,24.25000,24.30000,22.95000,22.95000,24938000
06/13/2008,0000,23.05000,23.50000,22.90000,23.20000,11779000
06/16/2008,0000,23.65000,24.00000,23.50000,24.00000,8421000
06/17/2008,0000,24.20000,24.20000,22.70000,23.50000,18847000
06/18/2008,0000,23.20000,24.25000,23.15000,23.95000,9912000
06/19/2008,0000,23.50000,24.05000,23.45000,23.75000,4826000
06/20/2008,0000,23.80000,23.90000,22.50000,22.70000,11270000
06/23/2008,0000,22.00000,22.40000,21.60000,22.35000,14297000
06/24/2008,0000,22.45000,22.65000,21.45000,21.80000,15592000
06/25/2008,0000,22.30000,22.65000,21.80000,22.65000,18280000
06/26/2008,0000,23.00000,24.10000,22.80000,23.50000,17572000
06/27/2008,0000,22.00000,22.80000,22.00000,22.55000,15287000
06/30/2008,0000,23.00000,23.75000,23.00000,23.30000,15743000
07/01/2008,0000,23.35000,23.40000,22.55000,22.55000,15060000
07/02/2008,0000,23.10000,23.70000,23.00000,23.50000,18705000
07/03/2008,0000,23.05000,25.00000,22.85000,24.80000,28572000
07/04/2008,0000,24.95000,25.15000,24.05000,24.05000,13426000
07/07/2008,0000,24.90000,25.70000,24.70000,25.70000,37329000
07/08/2008,0000,25.40000,25.95000,24.75000,24.90000,33352000
07/09/2008,0000,25.60000,25.80000,25.00000,25.00000,17005000
07/10/2008,0000,24.80000,25.40000,24.80000,25.40000,11625000
07/11/2008,0000,25.40000,26.30000,25.40000,26.10000,23604000
07/14/2008,0000,26.10000,26.40000,25.80000,26.00000,12691000
07/15/2008,0000,25.80000,25.80000,24.90000,25.00000,19090000
07/16/2008,0000,25.10000,25.30000,24.50000,24.75000,11053000
07/17/2008,0000,25.60000,25.75000,25.20000,25.65000,17073000
07/18/2008,0000,26.00000,26.00000,25.05000,25.20000,26094000
07/21/2008,0000,23.50000,23.80000,22.60000,23.30000,30070000
07/22/2008,0000,23.10000,23.10000,21.90000,22.20000,22692000
07/23/2008,0000,22.80000,23.45000,22.65000,23.40000,26452000
07/24/2008,0000,23.00000,23.35000,22.50000,23.20000,16485000
07/25/2008,0000,22.70000,23.45000,22.65000,23.45000,10252000
07/29/2008,0000,23.00000,23.15000,22.30000,22.65000,11131000
07/30/2008,0000,23.40000,23.45000,22.70000,22.70000,11953000
07/31/2008,0000,23.00000,23.00000,22.10000,22.25000,9588000
08/01/2008,0000,21.85000,21.85000,21.20000,21.25000,18695000
08/04/2008,0000,20.80000,20.85000,19.80000,19.80000,26093000
08/05/2008,0000,19.40000,19.40000,18.45000,18.45000,18878000
08/06/2008,0000,18.20000,18.85000,17.50000,18.70000,36038000
08/07/2008,0000,18.65000,19.40000,18.30000,18.95000,14937000
08/08/2008,0000,18.50000,19.30000,18.45000,19.30000,10941000
08/11/2008,0000,19.50000,19.55000,18.50000,19.10000,9534000
08/12/2008,0000,18.90000,19.50000,18.70000,18.80000,9877000
08/13/2008,0000,18.70000,19.15000,18.70000,18.90000,8020000
08/14/2008,0000,19.10000,20.00000,19.10000,19.85000,21537000
08/15/2008,0000,19.95000,20.10000,19.15000,19.15000,9305000
08/18/2008,0000,19.25000,19.40000,18.40000,18.45000,8515000
08/19/2008,0000,18.00000,18.70000,17.95000,18.50000,6351000
08/20/2008,0000,18.30000,19.15000,18.30000,18.80000,9776000
08/21/2008,0000,18.90000,19.10000,18.50000,18.50000,5116000
08/22/2008,0000,18.90000,19.00000,18.45000,18.60000,7103000
08/25/2008,0000,18.80000,19.15000,18.70000,18.80000,8339000
08/26/2008,0000,18.50000,18.60000,18.20000,18.60000,6842000
08/27/2008,0000,18.60000,18.75000,18.50000,18.70000,5685000
08/28/2008,0000,18.75000,18.90000,18.55000,18.60000,5345000
08/29/2008,0000,18.90000,19.45000,18.85000,19.15000,13258000
09/01/2008,0000,19.00000,19.10000,18.70000,18.90000,6765000
09/02/2008,0000,18.60000,18.85000,18.30000,18.40000,6475000
09/03/2008,0000,18.30000,18.55000,17.30000,17.30000,11709000
09/04/2008,0000,17.20000,17.45000,16.70000,16.75000,11790000
09/05/2008,0000,16.10000,16.70000,16.05000,16.25000,9438000
09/08/2008,0000,16.95000,17.35000,16.85000,17.35000,10874000
09/09/2008,0000,17.20000,17.20000,16.20000,16.30000,7272000
09/10/2008,0000,16.00000,17.00000,16.00000,17.00000,5796000
09/11/2008,0000,17.00000,17.00000,16.10000,16.10000,5165000
09/12/2008,0000,16.40000,16.85000,16.10000,16.70000,6967000
09/15/2008,0000,16.05000,16.75000,16.05000,16.10000,8053000
09/16/2008,0000,15.50000,15.65000,15.00000,15.00000,15580000
09/17/2008,0000,15.50000,15.80000,14.70000,15.00000,9973000
09/18/2008,0000,14.10000,14.70000,13.95000,14.70000,13872000
09/19/2008,0000,15.60000,15.70000,15.40000,15.70000,8393000
09/22/2008,0000,15.70000,15.75000,15.00000,15.65000,9637000
09/23/2008,0000,15.00000,15.75000,15.00000,15.75000,5391000
09/24/2008,0000,15.60000,16.00000,15.45000,15.70000,5186000
09/25/2008,0000,15.50000,15.70000,15.15000,15.20000,4860000
09/26/2008,0000,15.20000,15.20000,14.25000,14.40000,7106000
09/30/2008,0000,13.40000,14.20000,13.40000,14.20000,7058000
10/01/2008,0000,14.60000,14.70000,14.25000,14.45000,4326000
10/02/2008,0000,14.70000,14.70000,14.40000,14.55000,5051000
10/03/2008,0000,14.10000,14.65000,14.00000,14.60000,3162000
10/06/2008,0000,14.30000,14.30000,13.85000,13.85000,2755000
10/07/2008,0000,13.30000,14.70000,13.30000,14.60000,8350000
10/08/2008,0000,14.40000,14.40000,13.80000,13.90000,7691000
10/09/2008,0000,13.90000,14.10000,13.40000,13.50000,7336000
10/13/2008,0000,13.05000,13.20000,13.05000,13.05000,3395000
10/14/2008,0000,13.90000,13.90000,13.40000,13.55000,9430000
10/15/2008,0000,13.20000,13.35000,13.10000,13.10000,6389000
10/16/2008,0000,12.65000,12.80000,12.65000,12.65000,5402000
10/17/2008,0000,12.45000,12.60000,12.25000,12.25000,5136000
10/20/2008,0000,11.85000,11.95000,11.85000,11.85000,2764000
10/21/2008,0000,12.00000,12.35000,11.45000,11.55000,7485000
10/22/2008,0000,11.15000,11.30000,11.15000,11.15000,3956000
10/23/2008,0000,10.80000,10.80000,10.80000,10.80000,440000
10/24/2008,0000,10.45000,10.45000,10.45000,10.45000,1309000
10/27/2008,0000,9.72000,9.72000,9.72000,9.72000,1794000
10/28/2008,0000,9.04000,9.48000,9.04000,9.26000,11162000
10/29/2008,0000,9.88000,9.88000,9.12000,9.12000,11260000
10/30/2008,0000,9.20000,9.75000,9.18000,9.75000,5058000
10/31/2008,0000,10.30000,10.40000,10.00000,10.40000,5719000
11/03/2008,0000,11.10000,11.10000,11.10000,11.10000,3811000
11/04/2008,0000,11.85000,11.85000,11.30000,11.85000,20685000
11/05/2008,0000,12.50000,12.65000,12.00000,12.40000,16420000
11/06/2008,0000,11.55000,11.85000,11.55000,11.55000,8271000
11/07/2008,0000,10.90000,12.35000,10.90000,12.35000,9342000
11/10/2008,0000,12.50000,13.00000,12.10000,12.60000,19401000
11/11/2008,0000,11.75000,12.20000,11.75000,11.75000,21288000
11/12/2008,0000,10.95000,11.15000,10.95000,10.95000,10227000
11/13/2008,0000,10.20000,10.20000,10.20000,10.20000,2311000
11/14/2008,0000,9.70000,10.65000,9.70000,9.92000,18059000
11/17/2008,0000,9.24000,10.60000,9.24000,10.60000,12507000
11/18/2008,0000,10.55000,10.80000,10.00000,10.05000,12054000
11/19/2008,0000,10.05000,10.15000,9.50000,9.60000,7549000
11/20/2008,0000,9.20000,9.45000,9.01000,9.02000,6380000
11/21/2008,0000,8.52000,9.40000,8.52000,9.40000,4465000
11/24/2008,0000,8.86000,9.50000,8.86000,9.08000,5863000
11/25/2008,0000,9.30000,9.32000,8.78000,8.83000,8029000
11/26/2008,0000,8.73000,8.73000,8.55000,8.57000,9733000
11/27/2008,0000,8.58000,9.16000,8.58000,9.05000,11010000
11/28/2008,0000,9.05000,9.05000,8.75000,8.85000,6087000
12/01/2008,0000,8.85000,9.46000,8.85000,9.46000,18426000
12/02/2008,0000,9.00000,9.42000,9.00000,9.30000,10179000
12/03/2008,0000,9.43000,9.75000,9.20000,9.27000,19485000
12/04/2008,0000,9.30000,9.41000,8.80000,8.81000,9863000
12/05/2008,0000,8.81000,9.00000,8.63000,8.73000,4906000
12/08/2008,0000,8.80000,9.24000,8.80000,9.15000,6168000
12/09/2008,0000,9.18000,9.36000,9.08000,9.08000,10605000
12/10/2008,0000,9.00000,9.45000,9.00000,9.43000,12190000
12/11/2008,0000,9.47000,9.47000,9.15000,9.17000,8973000
12/12/2008,0000,9.10000,9.55000,9.00000,9.11000,16898000
12/15/2008,0000,9.29000,9.39000,9.16000,9.18000,8038000
12/16/2008,0000,9.18000,9.21000,9.02000,9.02000,6386000
12/17/2008,0000,9.40000,9.65000,9.28000,9.65000,35894000
12/18/2008,0000,9.90000,10.30000,9.88000,10.30000,38386000
12/19/2008,0000,10.20000,10.80000,10.15000,10.50000,54444000
12/22/2008,0000,10.90000,11.00000,10.05000,10.10000,25013000
12/23/2008,0000,10.05000,10.05000,9.48000,9.56000,13165000
12/24/2008,0000,9.30000,10.20000,9.25000,10.20000,16152000
12/25/2008,0000,10.55000,10.90000,10.20000,10.60000,37414000
12/26/2008,0000,10.60000,10.85000,10.45000,10.60000,14822000
12/29/2008,0000,10.25000,10.50000,10.00000,10.15000,10605000
12/30/2008,0000,10.15000,10.60000,10.15000,10.35000,14888000
12/31/2008,0000,10.35000,10.50000,10.15000,10.20000,10598000
01/05/2009,0000,10.55000,10.90000,10.35000,10.90000,31331000
01/06/2009,0000,10.90000,11.65000,10.80000,11.40000,49317000
01/07/2009,0000,11.40000,11.70000,11.00000,11.35000,39904000
01/08/2009,0000,11.00000,11.30000,10.70000,10.75000,18486000
01/09/2009,0000,11.00000,11.05000,10.60000,10.70000,21925000
01/12/2009,0000,10.75000,11.25000,10.75000,10.85000,19047000
01/13/2009,0000,10.40000,10.95000,10.40000,10.90000,10884000
01/14/2009,0000,10.95000,11.05000,10.65000,10.70000,12961000
01/15/2009,0000,10.30000,10.50000,10.30000,10.30000,10664000
01/16/2009,0000,10.35000,10.80000,10.35000,10.65000,9867000
01/19/2009,0000,10.65000,11.20000,10.50000,11.20000,14313000
01/20/2009,0000,11.20000,11.50000,10.80000,10.80000,31961000
01/21/2009,0000,10.80000,11.35000,10.75000,11.25000,20700000
02/02/2009,0000,11.15000,11.25000,10.90000,11.00000,8612000
02/03/2009,0000,11.10000,11.50000,11.10000,11.25000,14138000
02/04/2009,0000,11.60000,11.65000,11.30000,11.30000,20677000
02/05/2009,0000,11.40000,12.05000,11.40000,12.05000,39707000
02/06/2009,0000,12.30000,12.40000,11.80000,11.85000,36859000
02/09/2009,0000,12.10000,12.20000,11.50000,11.50000,21404000
02/10/2009,0000,11.65000,11.75000,11.50000,11.70000,9990000
02/11/2009,0000,11.50000,11.65000,11.45000,11.55000,10099000
02/12/2009,0000,11.55000,11.60000,11.05000,11.10000,13871000
02/13/2009,0000,11.10000,11.50000,11.10000,11.30000,10226000
02/16/2009,0000,11.30000,11.35000,11.10000,11.10000,9592000
02/17/2009,0000,11.05000,11.35000,11.05000,11.15000,7952000
02/18/2009,0000,11.10000,11.10000,10.60000,10.80000,9913000
02/19/2009,0000,10.80000,11.25000,10.70000,11.20000,8243000
02/20/2009,0000,11.20000,11.30000,11.00000,11.00000,6144000
02/23/2009,0000,10.90000,11.05000,10.70000,10.80000,5741000
02/24/2009,0000,10.65000,10.90000,10.60000,10.70000,6725000
02/25/2009,0000,10.85000,10.95000,10.70000,10.70000,5695000
02/26/2009,0000,10.75000,10.85000,10.55000,10.60000,7863000
02/27/2009,0000,10.60000,10.95000,10.50000,10.80000,12445000
03/02/2009,0000,10.70000,10.70000,10.40000,10.50000,8268000
03/03/2009,0000,10.35000,10.50000,10.30000,10.45000,4753000
03/04/2009,0000,10.45000,10.65000,10.45000,10.65000,7705000
03/05/2009,0000,10.90000,11.10000,10.80000,11.00000,11268000
03/06/2009,0000,10.90000,10.95000,10.70000,10.75000,5818000
03/09/2009,0000,10.85000,10.85000,10.60000,10.80000,4827000
03/10/2009,0000,10.30000,10.65000,10.30000,10.50000,17778000
03/11/2009,0000,10.65000,10.80000,10.55000,10.55000,16195000
03/12/2009,0000,10.55000,10.65000,10.30000,10.30000,12710000
03/13/2009,0000,10.50000,10.90000,10.50000,10.85000,24669000
03/16/2009,0000,10.90000,11.40000,10.90000,11.25000,27642000
03/17/2009,0000,11.40000,11.60000,11.30000,11.30000,26157000
03/18/2009,0000,11.40000,11.50000,11.00000,11.00000,20836000
03/19/2009,0000,11.00000,11.50000,10.95000,11.25000,29103000
03/20/2009,0000,11.50000,11.90000,11.50000,11.65000,44642000
03/23/2009,0000,11.70000,11.75000,11.35000,11.60000,31128000
03/24/2009,0000,11.80000,12.25000,11.80000,12.00000,60014000
03/25/2009,0000,12.00000,12.40000,11.95000,12.05000,54491000
03/26/2009,0000,12.05000,12.20000,11.45000,11.55000,44888000
03/27/2009,0000,11.65000,12.10000,11.50000,11.90000,45650000
03/30/2009,0000,11.95000,12.10000,11.60000,11.60000,34354000
03/31/2009,0000,11.65000,11.85000,11.50000,11.50000,19044000
04/01/2009,0000,11.75000,11.90000,11.65000,11.70000,18901000
04/02/2009,0000,11.90000,12.15000,11.85000,12.00000,46792000
04/03/2009,0000,12.05000,12.80000,12.00000,12.80000,149106000
04/06/2009,0000,13.00000,13.15000,12.60000,12.80000,115805000
04/07/2009,0000,12.80000,13.20000,12.60000,12.85000,67742000
04/08/2009,0000,12.70000,13.00000,12.00000,12.20000,52479000
04/09/2009,0000,12.30000,12.60000,12.25000,12.50000,49007000
04/10/2009,0000,12.75000,13.35000,12.65000,13.35000,129517000
04/13/2009,0000,13.45000,14.10000,13.35000,13.35000,111217000
04/14/2009,0000,13.30000,13.50000,13.05000,13.30000,46995000
04/15/2009,0000,13.30000,13.80000,13.10000,13.30000,67551000
04/16/2009,0000,13.60000,13.70000,13.35000,13.35000,70881000
04/17/2009,0000,13.60000,13.65000,12.45000,12.45000,77480000
04/20/2009,0000,12.25000,12.35000,11.60000,11.75000,45231000
04/21/2009,0000,11.50000,12.25000,11.45000,12.20000,30907000
04/22/2009,0000,12.40000,12.40000,11.90000,12.10000,23874000
04/23/2009,0000,12.00000,12.10000,11.70000,11.80000,17827000
04/24/2009,0000,11.40000,12.05000,11.40000,11.70000,22184000
04/27/2009,0000,11.65000,11.80000,10.90000,11.00000,31266000
04/28/2009,0000,11.00000,11.10000,10.35000,10.35000,24796000
04/29/2009,0000,10.40000,10.50000,9.91000,10.00000,31758000
04/30/2009,0000,10.25000,10.70000,10.25000,10.70000,35900000
05/04/2009,0000,10.85000,11.40000,10.80000,11.10000,52179000
05/05/2009,0000,11.40000,11.40000,10.45000,10.55000,43542000
05/06/2009,0000,10.50000,11.05000,10.30000,10.95000,30095000
05/07/2009,0000,11.10000,11.70000,11.05000,11.70000,85952000
05/08/2009,0000,11.75000,11.85000,11.30000,11.35000,47823000
05/11/2009,0000,11.35000,11.95000,11.35000,11.70000,50909000
05/12/2009,0000,11.70000,11.70000,11.05000,11.20000,34295000
05/13/2009,0000,11.55000,11.70000,11.30000,11.60000,29658000
05/14/2009,0000,11.70000,12.40000,11.50000,12.10000,78461000
05/15/2009,0000,12.35000,12.35000,11.80000,11.85000,46201000
05/18/2009,0000,12.05000,12.40000,11.90000,12.20000,40094000
05/19/2009,0000,12.50000,12.70000,11.90000,12.00000,41966000
05/20/2009,0000,12.25000,12.25000,11.80000,12.05000,26466000
05/21/2009,0000,12.05000,12.20000,11.85000,12.00000,20372000
05/22/2009,0000,12.20000,12.80000,12.20000,12.80000,93674000
05/25/2009,0000,13.00000,13.65000,13.00000,13.40000,102280000
05/26/2009,0000,13.70000,14.30000,13.45000,13.80000,131517000
05/27/2009,0000,14.25000,14.30000,13.90000,13.90000,107500000
06/01/2009,0000,13.90000,13.90000,13.10000,13.35000,61864000
06/02/2009,0000,13.60000,14.25000,13.60000,14.25000,68420000
06/03/2009,0000,14.20000,14.20000,13.50000,13.60000,43965000
06/04/2009,0000,13.70000,13.95000,13.30000,13.65000,23113000
06/05/2009,0000,13.75000,13.85000,13.55000,13.60000,12853000
06/08/2009,0000,14.35000,14.35000,13.60000,13.60000,21886000
06/09/2009,0000,13.60000,13.60000,12.65000,12.70000,30426000
06/10/2009,0000,12.80000,13.05000,12.40000,12.95000,19172000
06/11/2009,0000,13.05000,13.40000,12.90000,13.30000,17506000
06/12/2009,0000,13.30000,13.90000,13.30000,13.35000,20316000
06/15/2009,0000,13.25000,13.25000,12.45000,12.50000,15242000
06/16/2009,0000,12.50000,12.80000,12.20000,12.70000,14780000
06/17/2009,0000,12.65000,12.80000,12.40000,12.45000,6875000
06/18/2009,0000,12.50000,12.65000,11.90000,12.10000,8342000
06/19/2009,0000,12.10000,12.30000,12.05000,12.30000,6660000
06/22/2009,0000,12.40000,12.45000,12.20000,12.30000,4734000
06/23/2009,0000,12.30000,12.30000,11.90000,12.00000,7710000
06/24/2009,0000,12.05000,12.80000,11.95000,12.45000,11746000
06/25/2009,0000,12.50000,12.80000,12.45000,12.60000,12203000
06/26/2009,0000,13.00000,13.00000,12.45000,12.70000,14728000
06/29/2009,0000,12.70000,12.75000,12.50000,12.50000,4807000
06/30/2009,0000,12.40000,12.70000,12.00000,12.25000,11982000
07/01/2009,0000,12.20000,12.50000,12.10000,12.50000,8753000
07/02/2009,0000,12.60000,12.70000,12.45000,12.50000,10947000
07/03/2009,0000,12.45000,12.45000,12.00000,12.20000,16883000
07/06/2009,0000,12.20000,12.30000,11.95000,12.05000,18913000
07/07/2009,0000,12.15000,12.20000,12.05000,12.05000,11343000
07/08/2009,0000,12.10000,12.20000,12.00000,12.00000,20023000
07/09/2009,0000,12.10000,12.20000,12.00000,12.10000,9173000
07/10/2009,0000,12.20000,12.50000,12.10000,12.50000,19064000
07/13/2009,0000,12.50000,12.50000,12.10000,12.10000,15780000
07/14/2009,0000,12.25000,12.40000,12.10000,12.20000,10710000
07/15/2009,0000,12.30000,12.60000,12.20000,12.35000,14569000
07/16/2009,0000,12.55000,12.70000,12.35000,12.55000,21038000
07/17/2009,0000,12.70000,12.70000,12.25000,12.60000,18163000
07/20/2009,0000,12.60000,12.65000,12.40000,12.65000,21137000
07/21/2009,0000,12.80000,13.25000,12.75000,12.90000,30133000
07/22/2009,0000,13.00000,13.20000,12.80000,13.15000,20743000
07/23/2009,0000,13.50000,13.80000,13.30000,13.40000,39788000
07/24/2009,0000,13.60000,13.75000,13.20000,13.20000,28428000
07/27/2009,0000,13.40000,13.45000,13.10000,13.25000,10985000
07/28/2009,0000,13.45000,13.70000,13.30000,13.55000,24095000
07/29/2009,0000,13.60000,14.30000,13.55000,13.80000,52722000
07/30/2009,0000,14.00000,14.00000,13.50000,13.80000,19987000
07/31/2009,0000,13.95000,14.10000,13.60000,13.80000,25345000
08/03/2009,0000,13.95000,14.75000,13.85000,14.60000,44876000
08/04/2009,0000,15.15000,15.30000,14.00000,14.30000,46168000
08/05/2009,0000,14.50000,14.80000,13.90000,14.10000,27667000
08/06/2009,0000,14.20000,14.30000,13.50000,14.05000,16508000
08/10/2009,0000,14.40000,14.55000,14.15000,14.15000,12511000
08/11/2009,0000,14.00000,14.20000,13.60000,14.15000,14946000
08/12/2009,0000,14.10000,14.10000,13.75000,13.90000,7661000
08/13/2009,0000,13.95000,14.10000,13.80000,14.00000,13092000
08/14/2009,0000,14.00000,14.50000,14.00000,14.05000,19513000
08/17/2009,0000,14.00000,14.00000,13.70000,13.75000,10727000
08/18/2009,0000,13.50000,13.50000,12.80000,12.85000,23663000
08/19/2009,0000,12.95000,13.30000,12.90000,13.10000,11242000
08/20/2009,0000,13.00000,13.10000,12.20000,12.65000,20603000
08/21/2009,0000,12.65000,12.80000,12.35000,12.45000,13327000
08/24/2009,0000,12.70000,12.95000,12.60000,12.85000,7558000
08/25/2009,0000,12.85000,12.85000,12.40000,12.40000,11649000
08/26/2009,0000,12.45000,12.50000,12.00000,12.15000,16209000
08/27/2009,0000,12.00000,12.30000,11.95000,12.20000,4901000
08/28/2009,0000,12.25000,12.60000,12.25000,12.40000,6037000
08/31/2009,0000,12.50000,12.55000,12.15000,12.40000,4019000
09/01/2009,0000,12.30000,12.60000,12.25000,12.50000,5200000
09/02/2009,0000,12.40000,12.45000,12.25000,12.30000,6032000
09/03/2009,0000,12.30000,12.60000,12.30000,12.50000,9141000
09/04/2009,0000,12.65000,12.75000,12.55000,12.55000,6097000
09/07/2009,0000,12.65000,12.90000,12.55000,12.75000,6939000
09/08/2009,0000,12.75000,12.80000,12.60000,12.70000,5730000
09/09/2009,0000,12.70000,12.95000,12.70000,12.80000,10079000
09/10/2009,0000,12.90000,13.30000,12.80000,13.25000,18430000
09/11/2009,0000,13.25000,13.30000,13.05000,13.15000,7329000
09/14/2009,0000,13.00000,13.10000,12.60000,12.65000,8723000
09/15/2009,0000,12.65000,12.75000,12.40000,12.50000,11240000
09/16/2009,0000,12.70000,12.80000,12.50000,12.70000,8585000
09/17/2009,0000,12.75000,12.80000,12.60000,12.65000,5684000
09/18/2009,0000,12.60000,12.80000,12.60000,12.75000,4658000
09/21/2009,0000,12.65000,12.80000,12.60000,12.80000,6163000
09/22/2009,0000,12.80000,12.85000,12.60000,12.80000,7579000
09/23/2009,0000,12.80000,12.85000,12.55000,12.55000,6243000
09/24/2009,0000,12.60000,12.60000,12.45000,12.55000,5245000
09/25/2009,0000,12.50000,12.60000,12.50000,12.50000,2487000
09/28/2009,0000,12.50000,12.60000,12.40000,12.40000,2502000
09/29/2009,0000,12.45000,12.55000,12.35000,12.45000,4941000
09/30/2009,0000,12.45000,12.55000,12.40000,12.45000,3970000
10/01/2009,0000,12.50000,12.50000,12.25000,12.45000,11426000
10/02/2009,0000,12.30000,12.40000,12.25000,12.30000,3450000
10/05/2009,0000,12.25000,12.30000,12.05000,12.25000,6228000
10/06/2009,0000,12.30000,12.40000,12.25000,12.30000,4114000
10/07/2009,0000,12.30000,13.15000,12.30000,13.15000,27378000
10/08/2009,0000,13.60000,13.70000,12.95000,13.00000,35991000
10/09/2009,0000,13.20000,13.40000,13.10000,13.15000,10804000
10/12/2009,0000,13.35000,13.90000,13.35000,13.60000,27733000
10/13/2009,0000,13.45000,13.55000,13.20000,13.40000,15802000
10/14/2009,0000,13.40000,13.50000,13.15000,13.20000,13546000
10/15/2009,0000,13.20000,13.45000,12.85000,12.90000,17674000
10/16/2009,0000,12.95000,13.10000,12.90000,13.05000,5422000
10/19/2009,0000,12.80000,13.05000,12.80000,12.85000,7620000
10/20/2009,0000,12.80000,12.90000,12.55000,12.65000,11932000
10/21/2009,0000,12.70000,12.70000,12.45000,12.70000,8613000
10/22/2009,0000,13.00000,13.25000,12.85000,12.85000,18127000
10/23/2009,0000,13.05000,13.15000,12.90000,12.95000,5544000
10/26/2009,0000,12.85000,13.00000,12.70000,12.75000,6185000
10/27/2009,0000,12.70000,12.70000,12.55000,12.65000,6131000
10/28/2009,0000,12.65000,13.00000,12.50000,12.70000,8639000
10/29/2009,0000,12.50000,12.60000,12.20000,12.40000,10127000
10/30/2009,0000,12.70000,12.70000,12.45000,12.50000,6069000
11/02/2009,0000,12.30000,12.40000,12.25000,12.35000,4351000
11/03/2009,0000,12.40000,12.45000,12.30000,12.35000,3896000
11/04/2009,0000,12.50000,12.60000,12.35000,12.60000,4220000
11/05/2009,0000,12.60000,12.65000,12.50000,12.50000,2664000
11/06/2009,0000,12.70000,12.70000,12.50000,12.55000,2655000
11/09/2009,0000,12.60000,12.70000,12.55000,12.55000,3245000
11/10/2009,0000,12.60000,12.70000,12.60000,12.70000,5500000
11/11/2009,0000,12.70000,12.75000,12.55000,12.60000,4547000
11/12/2009,0000,12.60000,12.95000,12.60000,12.85000,9385000
11/13/2009,0000,13.10000,13.10000,12.80000,12.85000,7876000
11/16/2009,0000,12.90000,13.05000,12.80000,12.95000,6525000
11/17/2009,0000,13.00000,13.05000,12.75000,12.80000,7024000
11/18/2009,0000,13.10000,13.65000,13.00000,13.65000,59678000
11/19/2009,0000,13.70000,13.75000,13.45000,13.50000,35859000
11/20/2009,0000,13.50000,13.60000,13.40000,13.55000,10108000
11/23/2009,0000,13.70000,13.70000,13.40000,13.50000,8922000
11/24/2009,0000,13.60000,14.15000,13.40000,13.90000,34733000
11/25/2009,0000,14.00000,14.10000,13.65000,13.90000,19829000
11/26/2009,0000,13.95000,14.15000,13.75000,13.75000,18329000
11/27/2009,0000,13.55000,13.55000,13.05000,13.10000,15508000
11/30/2009,0000,13.20000,13.60000,13.20000,13.50000,11453000
12/01/2009,0000,13.60000,13.70000,13.45000,13.50000,7788000
12/02/2009,0000,13.65000,13.80000,13.45000,13.55000,12930000
12/03/2009,0000,13.55000,13.55000,13.25000,13.30000,6821000
12/04/2009,0000,13.35000,13.55000,13.20000,13.25000,9157000
12/07/2009,0000,13.30000,13.60000,13.20000,13.60000,11387000
12/08/2009,0000,13.60000,13.65000,13.35000,13.40000,8031000
12/09/2009,0000,13.30000,13.35000,13.20000,13.30000,9426000
12/11/2009,0000,13.75000,14.00000,13.65000,14.00000,30327000
12/14/2009,0000,14.40000,14.95000,14.40000,14.85000,76043000
12/15/2009,0000,14.85000,15.00000,14.50000,14.60000,34572000
12/16/2009,0000,14.60000,14.75000,14.30000,14.65000,19744000
12/17/2009,0000,14.75000,14.80000,14.35000,14.40000,18220000
12/18/2009,0000,14.30000,14.60000,14.20000,14.50000,15571000
12/21/2009,0000,14.80000,14.90000,14.65000,14.65000,23690000
12/22/2009,0000,14.80000,15.20000,14.80000,15.00000,46845000
12/23/2009,0000,15.15000,15.15000,14.80000,14.80000,20021000
12/25/2009,0000,14.80000,15.00000,14.80000,14.95000,11463000
04/02/2007,0000,17.00000,17.05000,16.30000,16.65000,18519000
04/03/2007,0000,16.65000,16.80000,16.50000,16.55000,11976000
04/04/2007,0000,16.65000,16.90000,16.55000,16.80000,8906000
04/09/2007,0000,16.90000,17.85000,16.90000,17.70000,23989000
04/10/2007,0000,18.00000,18.10000,17.60000,17.60000,25854000
04/11/2007,0000,17.70000,17.70000,17.30000,17.35000,10008000
04/12/2007,0000,17.50000,17.65000,17.35000,17.50000,9522000
04/13/2007,0000,17.50000,17.65000,17.15000,17.15000,8016000
04/16/2007,0000,17.40000,18.20000,17.30000,18.00000,30814000
04/17/2007,0000,18.30000,18.30000,17.30000,17.40000,18157000
04/18/2007,0000,17.50000,17.75000,17.40000,17.70000,7257000
04/19/2007,0000,17.80000,17.90000,17.30000,17.30000,6910000
04/20/2007,0000,17.30000,17.50000,17.30000,17.30000,5204000
04/23/2007,0000,17.50000,17.55000,17.30000,17.35000,5250000
04/24/2007,0000,17.40000,17.45000,17.25000,17.25000,6373000
04/25/2007,0000,17.25000,17.75000,17.05000,17.60000,13081000
04/26/2007,0000,17.50000,17.60000,17.25000,17.25000,5960000
04/27/2007,0000,17.40000,17.40000,17.10000,17.25000,4456000
04/30/2007,0000,17.00000,17.20000,16.80000,16.85000,6173000
05/02/2007,0000,16.85000,17.00000,16.80000,16.80000,4469000
05/03/2007,0000,16.95000,17.00000,16.70000,16.75000,5516000
05/04/2007,0000,16.80000,17.05000,16.80000,16.95000,3144000
05/07/2007,0000,17.20000,17.60000,17.05000,17.55000,11989000
05/08/2007,0000,17.45000,17.45000,17.25000,17.30000,3966000
05/09/2007,0000,17.35000,17.45000,17.20000,17.35000,3106000
05/10/2007,0000,17.45000,17.50000,17.05000,17.10000,6454000
05/11/2007,0000,17.00000,17.00000,16.80000,16.80000,7445000
05/14/2007,0000,16.95000,17.00000,16.80000,16.85000,2896000
05/15/2007,0000,16.80000,16.95000,16.80000,16.85000,3050000
05/16/2007,0000,16.80000,16.95000,16.80000,16.85000,1918000
05/17/2007,0000,16.85000,16.95000,16.85000,16.85000,2780000
05/18/2007,0000,16.75000,16.85000,16.60000,16.65000,4810000
05/21/2007,0000,16.65000,16.90000,16.60000,16.80000,4384000
05/22/2007,0000,16.90000,17.20000,16.85000,16.90000,4384000
05/23/2007,0000,16.90000,17.00000,16.75000,16.85000,4655000
05/24/2007,0000,16.85000,16.85000,16.65000,16.70000,4290000
05/25/2007,0000,16.65000,16.65000,16.55000,16.60000,4037000
05/28/2007,0000,16.60000,16.60000,16.35000,16.35000,5639000
05/29/2007,0000,16.35000,16.50000,16.30000,16.35000,3338000
05/30/2007,0000,16.30000,16.35000,16.05000,16.05000,6901000
05/31/2007,0000,16.05000,16.20000,16.05000,16.05000,5307000
06/01/2007,0000,16.10000,16.20000,16.05000,16.20000,4204000
06/04/2007,0000,16.20000,16.30000,15.95000,16.00000,4702000
06/05/2007,0000,15.90000,16.00000,15.60000,15.70000,7964000
06/06/2007,0000,15.60000,15.90000,15.55000,15.80000,7358000
06/07/2007,0000,15.75000,15.80000,15.60000,15.65000,3417000
06/08/2007,0000,15.60000,15.60000,15.30000,15.60000,6695000
06/11/2007,0000,15.60000,15.70000,15.45000,15.65000,5075000
06/12/2007,0000,15.65000,15.70000,15.50000,15.70000,4218000
06/13/2007,0000,15.65000,15.65000,15.45000,15.45000,2956000
06/14/2007,0000,15.50000,15.60000,15.45000,15.50000,4105000
06/15/2007,0000,15.55000,15.90000,15.55000,15.65000,5360000
06/20/2007,0000,15.65000,15.80000,15.60000,15.75000,5225000
06/21/2007,0000,15.90000,15.90000,15.65000,15.65000,6209000
06/22/2007,0000,15.70000,15.90000,15.70000,15.80000,4776000
06/25/2007,0000,15.75000,16.15000,15.75000,15.95000,8689000
06/26/2007,0000,15.95000,16.10000,15.60000,15.65000,8992000
06/27/2007,0000,15.70000,15.90000,15.65000,15.85000,8924000
06/28/2007,0000,15.85000,16.50000,15.85000,16.20000,15469000
06/29/2007,0000,16.30000,16.30000,15.85000,15.85000,6097000
07/02/2007,0000,15.85000,15.95000,15.75000,15.90000,3622000
07/03/2007,0000,16.00000,16.30000,15.90000,16.00000,8033000
07/04/2007,0000,16.00000,16.30000,16.00000,16.10000,8758000
07/05/2007,0000,16.35000,16.35000,16.10000,16.15000,8085000
07/06/2007,0000,16.20000,16.25000,15.90000,16.00000,7596000
07/09/2007,0000,16.00000,16.10000,15.95000,16.05000,9611000
07/10/2007,0000,16.00000,16.20000,15.85000,16.10000,8708000
07/11/2007,0000,16.10000,16.10000,15.85000,15.85000,7608000
07/12/2007,0000,16.00000,16.60000,15.85000,16.30000,28932000
07/13/2007,0000,16.50000,16.70000,16.30000,16.30000,15099000
07/16/2007,0000,16.50000,17.30000,16.35000,16.85000,33288000
07/17/2007,0000,17.00000,17.10000,16.60000,16.65000,12520000
07/18/2007,0000,16.70000,17.10000,16.60000,16.65000,13868000
07/19/2007,0000,16.70000,16.95000,16.60000,16.65000,13140000
07/20/2007,0000,16.85000,17.00000,16.70000,16.70000,10192000
07/23/2007,0000,16.95000,17.25000,16.65000,17.25000,28502000
07/24/2007,0000,17.40000,17.45000,16.85000,16.95000,27257000
07/25/2007,0000,16.75000,16.85000,16.45000,16.60000,12177000
07/26/2007,0000,16.60000,16.85000,16.10000,16.10000,14927000
07/27/2007,0000,15.60000,15.90000,15.50000,15.50000,12964000
07/30/2007,0000,15.60000,15.70000,15.25000,15.60000,7675000
07/31/2007,0000,15.70000,16.10000,15.70000,15.75000,8715000
08/01/2007,0000,15.75000,16.05000,15.50000,15.50000,10029000
08/02/2007,0000,15.95000,15.95000,15.35000,15.65000,6362000
08/03/2007,0000,15.75000,15.85000,15.50000,15.55000,4648000
08/06/2007,0000,15.55000,15.70000,15.50000,15.65000,6101000
08/07/2007,0000,15.80000,15.90000,15.55000,15.55000,4834000
08/08/2007,0000,15.70000,15.70000,15.60000,15.70000,4859000
08/09/2007,0000,15.75000,15.80000,15.55000,15.60000,6255000
08/10/2007,0000,15.45000,15.45000,15.20000,15.20000,6939000
08/13/2007,0000,15.30000,15.35000,14.30000,14.40000,13517000
08/14/2007,0000,14.20000,14.50000,14.15000,14.30000,6128000
08/15/2007,0000,14.20000,14.30000,13.45000,13.50000,6393000
08/16/2007,0000,13.20000,13.50000,12.80000,12.85000,8009000
08/17/2007,0000,12.80000,13.15000,12.50000,12.90000,6745000
08/20/2007,0000,13.70000,13.80000,13.25000,13.80000,5341000
08/21/2007,0000,13.90000,13.95000,13.55000,13.60000,4187000
08/22/2007,0000,13.60000,13.90000,13.60000,13.85000,3048000
08/23/2007,0000,14.00000,14.30000,14.00000,14.30000,5100000
08/24/2007,0000,14.30000,14.70000,14.10000,14.55000,5188000
08/27/2007,0000,14.80000,14.80000,14.50000,14.55000,3623000
08/28/2007,0000,14.60000,14.80000,14.55000,14.70000,3040000
08/29/2007,0000,14.55000,15.10000,14.40000,15.00000,9332000
08/30/2007,0000,15.25000,15.25000,15.00000,15.05000,8375000
08/31/2007,0000,15.15000,15.20000,14.90000,15.10000,5352000
09/03/2007,0000,15.15000,15.40000,15.05000,15.40000,5417000
09/04/2007,0000,15.40000,15.70000,15.20000,15.30000,5301000
09/05/2007,0000,15.45000,15.50000,15.05000,15.10000,4773000
09/06/2007,0000,14.90000,15.15000,14.70000,14.95000,5283000
09/07/2007,0000,14.95000,15.20000,14.85000,15.20000,4039000
09/10/2007,0000,15.00000,15.15000,14.90000,15.15000,2748000
09/11/2007,0000,15.30000,16.20000,15.25000,16.20000,36228000
09/12/2007,0000,16.60000,17.10000,16.60000,16.90000,49583000
09/13/2007,0000,17.10000,17.10000,16.60000,16.65000,15794000
09/14/2007,0000,16.80000,16.85000,16.30000,16.80000,15410000
09/17/2007,0000,17.00000,17.40000,17.00000,17.10000,29437000
09/19/2007,0000,17.60000,17.60000,17.00000,17.00000,30730000
09/20/2007,0000,17.30000,17.70000,17.10000,17.15000,28756000
09/21/2007,0000,17.20000,17.35000,16.80000,17.05000,17114000
09/26/2007,0000,17.30000,17.80000,17.20000,17.65000,30287000
09/27/2007,0000,17.90000,18.15000,17.35000,17.35000,23654000
09/28/2007,0000,17.40000,18.10000,17.20000,17.80000,38443000
10/01/2007,0000,18.80000,19.20000,18.35000,18.80000,55537000
10/02/2007,0000,19.00000,19.15000,18.65000,19.10000,34447000
10/03/2007,0000,19.05000,19.50000,18.55000,18.70000,42497000
10/04/2007,0000,18.65000,19.30000,18.65000,18.80000,46460000
10/05/2007,0000,18.95000,19.50000,18.90000,19.50000,34538000
10/08/2007,0000,19.80000,19.85000,19.20000,19.30000,30649000
10/09/2007,0000,19.30000,19.40000,18.50000,18.50000,20949000
10/11/2007,0000,18.50000,19.15000,18.30000,18.65000,27447000
10/12/2007,0000,18.90000,19.10000,18.60000,18.60000,19666000
10/15/2007,0000,18.70000,18.80000,18.10000,18.15000,12722000
10/16/2007,0000,18.05000,18.65000,18.00000,18.65000,11539000
10/17/2007,0000,18.55000,18.95000,18.00000,18.00000,24473000
10/18/2007,0000,18.10000,18.50000,18.05000,18.50000,14167000
10/19/2007,0000,18.55000,18.70000,18.25000,18.30000,9758000
10/22/2007,0000,17.80000,18.00000,17.65000,17.95000,8324000
10/23/2007,0000,18.25000,18.45000,18.10000,18.25000,9593000
10/24/2007,0000,18.30000,18.65000,18.20000,18.30000,10162000
10/25/2007,0000,18.50000,18.60000,18.25000,18.55000,7176000
10/26/2007,0000,18.60000,18.70000,18.40000,18.60000,6828000
10/29/2007,0000,18.80000,18.90000,18.50000,18.60000,12547000
10/30/2007,0000,18.65000,18.80000,18.40000,18.80000,10448000
10/31/2007,0000,18.80000,18.80000,18.20000,18.20000,13139000
11/01/2007,0000,18.30000,18.35000,17.00000,17.45000,18308000
11/02/2007,0000,16.70000,17.50000,16.70000,17.40000,7058000
11/05/2007,0000,17.50000,18.00000,17.40000,17.65000,11483000
11/06/2007,0000,17.80000,18.10000,17.80000,17.90000,6849000
11/07/2007,0000,18.15000,18.55000,18.05000,18.20000,10541000
11/08/2007,0000,18.00000,18.05000,17.20000,17.35000,11681000
11/09/2007,0000,17.50000,18.30000,17.50000,18.10000,10740000
11/12/2007,0000,17.85000,18.20000,17.50000,17.70000,12151000
11/13/2007,0000,17.90000,18.90000,17.90000,18.60000,22454000
11/14/2007,0000,19.00000,19.20000,18.65000,18.70000,27401000
11/15/2007,0000,18.90000,19.15000,18.90000,19.00000,19443000
11/16/2007,0000,18.60000,18.75000,18.40000,18.70000,8801000
11/19/2007,0000,18.90000,18.95000,18.35000,18.35000,8034000
11/20/2007,0000,17.90000,18.20000,17.10000,18.20000,16617000
11/21/2007,0000,18.30000,18.60000,18.00000,18.00000,9348000
11/22/2007,0000,18.00000,18.25000,17.80000,18.00000,5624000
11/23/2007,0000,18.50000,18.80000,18.05000,18.05000,13883000
11/26/2007,0000,18.35000,18.45000,17.70000,18.10000,14746000
11/27/2007,0000,17.80000,18.05000,17.60000,18.00000,6935000
11/28/2007,0000,18.25000,18.25000,17.80000,17.80000,6179000
11/29/2007,0000,18.10000,18.15000,17.70000,17.70000,7626000
11/30/2007,0000,18.10000,18.10000,17.75000,17.80000,5666000
12/03/2007,0000,18.00000,18.15000,17.75000,17.80000,6773000
12/04/2007,0000,17.85000,18.10000,17.85000,17.90000,4707000
12/05/2007,0000,17.90000,18.00000,17.45000,17.55000,13256000
12/06/2007,0000,17.65000,17.75000,17.45000,17.50000,9718000
12/07/2007,0000,17.60000,18.00000,17.55000,17.70000,8833000
12/10/2007,0000,17.70000,18.00000,17.60000,17.60000,5432000
12/11/2007,0000,17.80000,17.80000,17.50000,17.50000,3090000
12/12/2007,0000,17.30000,17.60000,17.30000,17.60000,3277000
12/13/2007,0000,17.60000,17.70000,17.10000,17.10000,4350000
12/14/2007,0000,17.10000,17.25000,15.95000,16.50000,8795000
12/17/2007,0000,16.30000,16.50000,15.40000,15.40000,6229000
12/18/2007,0000,15.20000,15.40000,14.75000,15.05000,7637000
12/19/2007,0000,15.20000,15.60000,15.20000,15.60000,4700000
12/20/2007,0000,15.55000,15.65000,15.00000,15.10000,3452000
12/21/2007,0000,15.10000,15.30000,14.70000,15.10000,4317000
12/24/2007,0000,15.40000,15.40000,15.05000,15.15000,9831000
12/25/2007,0000,15.25000,16.20000,15.10000,16.20000,14931000
12/26/2007,0000,16.50000,16.80000,16.05000,16.45000,17203000
12/27/2007,0000,16.65000,16.70000,16.30000,16.30000,9351000
12/28/2007,0000,16.50000,16.75000,16.40000,16.55000,10308000
12/31/2007,0000,16.70000,16.80000,16.55000,16.80000,4924000
01/02/2008,0000,17.10000,17.95000,17.00000,17.95000,19065000
01/03/2008,0000,17.85000,18.10000,17.30000,17.85000,25632000
01/04/2008,0000,17.80000,18.65000,17.75000,18.20000,27784000
01/07/2008,0000,18.00000,18.60000,17.75000,18.00000,21677000
01/08/2008,0000,18.30000,18.40000,17.90000,17.90000,17644000
01/09/2008,0000,17.80000,18.10000,17.60000,17.90000,9071000
01/10/2008,0000,18.10000,18.10000,17.60000,17.65000,11398000
01/11/2008,0000,17.80000,17.90000,17.60000,17.65000,5223000
01/14/2008,0000,18.00000,18.15000,17.75000,17.90000,9539000
01/15/2008,0000,18.10000,18.65000,18.05000,18.20000,24965000
01/16/2008,0000,18.20000,18.30000,17.70000,17.70000,8906000
01/17/2008,0000,17.80000,18.05000,16.90000,17.25000,11885000
01/18/2008,0000,17.10000,17.80000,17.05000,17.80000,9310000
01/21/2008,0000,17.75000,17.90000,17.40000,17.40000,5270000
01/22/2008,0000,16.80000,16.90000,16.20000,16.30000,14324000
01/23/2008,0000,16.70000,16.75000,16.00000,16.30000,6685000
01/24/2008,0000,16.70000,16.70000,16.10000,16.40000,6207000
01/25/2008,0000,16.60000,16.75000,16.55000,16.65000,4317000
01/28/2008,0000,16.50000,16.60000,16.20000,16.20000,2966000
01/29/2008,0000,16.60000,16.70000,16.40000,16.50000,3961000
01/30/2008,0000,16.75000,17.35000,16.60000,16.85000,7681000
01/31/2008,0000,16.90000,17.35000,16.90000,17.30000,7678000
02/01/2008,0000,17.60000,18.10000,17.60000,18.00000,15447000
02/12/2008,0000,18.40000,18.80000,18.30000,18.45000,20730000
02/13/2008,0000,18.80000,19.00000,18.30000,18.40000,16939000
02/14/2008,0000,19.00000,19.00000,18.40000,18.50000,16318000
02/15/2008,0000,18.50000,18.70000,18.35000,18.45000,10651000
02/18/2008,0000,18.80000,19.25000,18.70000,18.95000,32734000
02/19/2008,0000,19.50000,19.80000,19.15000,19.25000,37152000
02/20/2008,0000,19.40000,19.40000,18.75000,18.80000,14093000
02/21/2008,0000,19.00000,19.05000,18.40000,18.70000,18931000
02/22/2008,0000,18.60000,19.15000,18.60000,19.05000,17806000
02/25/2008,0000,19.35000,20.35000,19.15000,20.35000,43567000
02/26/2008,0000,21.00000,21.75000,20.95000,21.65000,82882000
02/27/2008,0000,22.15000,22.50000,21.15000,21.30000,46857000
02/29/2008,0000,21.40000,21.75000,21.20000,21.60000,35838000
03/03/2008,0000,21.30000,21.65000,20.70000,21.50000,29356000
03/04/2008,0000,21.50000,21.90000,21.40000,21.55000,26584000
03/05/2008,0000,21.75000,21.75000,20.80000,21.25000,25422000
03/06/2008,0000,21.40000,21.65000,20.95000,21.55000,27919000
03/07/2008,0000,21.55000,21.95000,20.75000,20.85000,33590000
03/10/2008,0000,20.85000,21.10000,20.30000,20.30000,14082000
03/11/2008,0000,20.00000,20.65000,19.95000,20.65000,10424000
03/12/2008,0000,21.20000,21.25000,20.85000,21.00000,21242000
03/13/2008,0000,21.10000,21.15000,20.50000,20.50000,10201000
03/14/2008,0000,20.80000,21.60000,20.80000,21.00000,25869000
03/17/2008,0000,20.85000,20.90000,20.30000,20.60000,8872000
03/18/2008,0000,20.60000,20.95000,20.40000,20.95000,7878000
03/19/2008,0000,21.30000,21.35000,20.85000,20.90000,16265000
03/20/2008,0000,20.85000,21.25000,20.50000,21.20000,18535000
03/21/2008,0000,21.30000,21.50000,20.80000,20.80000,15325000
03/24/2008,0000,22.00000,22.00000,20.80000,21.50000,30251000
03/25/2008,0000,21.70000,21.90000,21.30000,21.80000,36916000
03/26/2008,0000,21.70000,22.70000,21.45000,22.45000,75068000
03/27/2008,0000,22.70000,23.30000,22.45000,22.65000,56114000
03/28/2008,0000,23.20000,23.35000,22.80000,23.20000,52275000
03/31/2008,0000,23.45000,24.30000,23.45000,23.85000,49431000
04/01/2008,0000,23.90000,24.10000,23.05000,23.05000,29675000
04/02/2008,0000,23.55000,23.60000,22.90000,22.95000,19169000
04/03/2008,0000,23.25000,23.60000,22.95000,23.40000,20699000
04/07/2008,0000,23.80000,24.35000,23.80000,24.15000,35065000
04/08/2008,0000,24.30000,24.60000,24.20000,24.20000,20148000
04/09/2008,0000,24.50000,25.80000,24.40000,24.65000,51651000
04/10/2008,0000,24.60000,24.75000,24.20000,24.65000,29369000
04/11/2008,0000,24.65000,25.05000,24.40000,25.05000,26825000
04/14/2008,0000,25.15000,26.50000,24.80000,26.30000,44336000
04/15/2008,0000,26.30000,26.90000,26.05000,26.30000,31216000
04/16/2008,0000,26.50000,27.45000,26.35000,27.10000,55794000
04/17/2008,0000,27.50000,27.50000,26.80000,26.80000,27364000
04/18/2008,0000,26.85000,27.20000,26.25000,26.50000,25893000
04/21/2008,0000,26.70000,26.70000,25.45000,25.80000,20725000
04/22/2008,0000,25.60000,26.35000,25.50000,26.30000,11717000
04/23/2008,0000,26.30000,26.30000,25.70000,26.20000,15299000
04/24/2008,0000,26.30000,26.85000,26.15000,26.30000,28822000
04/25/2008,0000,26.15000,26.20000,25.20000,25.20000,29846000
04/28/2008,0000,25.25000,25.55000,25.10000,25.35000,10286000
04/29/2008,0000,25.40000,26.15000,25.40000,25.60000,17088000
04/30/2008,0000,25.70000,27.00000,25.70000,26.70000,34732000
05/02/2008,0000,26.90000,27.25000,26.50000,26.60000,25703000
05/05/2008,0000,27.00000,27.30000,26.80000,26.80000,25572000
05/06/2008,0000,27.20000,27.65000,26.90000,27.65000,31366000
05/07/2008,0000,27.90000,27.90000,27.15000,27.35000,24135000
05/08/2008,0000,27.30000,27.55000,27.10000,27.20000,9455000
05/09/2008,0000,27.25000,27.45000,26.50000,26.50000,22129000
05/12/2008,0000,26.50000,26.90000,25.30000,26.00000,25472000
05/13/2008,0000,26.50000,26.80000,26.30000,26.30000,18211000
05/14/2008,0000,26.80000,27.20000,26.65000,27.10000,17114000
05/15/2008,0000,27.50000,28.10000,27.40000,27.40000,34986000
05/16/2008,0000,27.70000,27.70000,27.05000,27.20000,14468000
05/19/2008,0000,27.40000,28.65000,27.25000,28.50000,43901000
05/20/2008,0000,28.80000,29.50000,28.20000,28.20000,48474000
05/21/2008,0000,28.05000,28.35000,27.30000,27.65000,29091000
05/22/2008,0000,27.40000,27.90000,27.20000,27.35000,16244000
05/23/2008,0000,28.50000,29.25000,28.25000,28.45000,80994000
05/26/2008,0000,28.80000,29.30000,28.40000,28.50000,47567000
05/27/2008,0000,28.95000,29.00000,28.10000,28.75000,33644000
05/28/2008,0000,28.80000,28.95000,27.70000,27.70000,24201000
05/29/2008,0000,27.90000,28.30000,26.70000,26.80000,37739000
05/30/2008,0000,26.80000,26.80000,25.20000,26.00000,39067000
06/02/2008,0000,26.00000,26.20000,24.95000,25.70000,22550000
06/03/2008,0000,25.45000,26.10000,25.40000,25.60000,17778000
06/04/2008,0000,25.60000,26.00000,25.50000,25.70000,12747000
06/05/2008,0000,25.80000,26.60000,25.75000,26.45000,12202000
06/06/2008,0000,26.65000,26.75000,26.20000,26.20000,14376000
06/10/2008,0000,25.90000,26.10000,25.35000,25.60000,12544000
06/11/2008,0000,25.80000,25.90000,24.60000,24.65000,18441000
06/12/2008,0000,24.25000,24.30000,22.95000,22.95000,24938000
06/13/2008,0000,23.05000,23.50000,22.90000,23.20000,11779000
06/16/2008,0000,23.65000,24.00000,23.50000,24.00000,8421000
06/17/2008,0000,24.20000,24.20000,22.70000,23.50000,18847000
06/18/2008,0000,23.20000,24.25000,23.15000,23.95000,9912000
06/19/2008,0000,23.50000,24.05000,23.45000,23.75000,4826000
06/20/2008,0000,23.80000,23.90000,22.50000,22.70000,11270000
06/23/2008,0000,22.00000,22.40000,21.60000,22.35000,14297000
06/24/2008,0000,22.45000,22.65000,21.45000,21.80000,15592000
06/25/2008,0000,22.30000,22.65000,21.80000,22.65000,18280000
06/26/2008,0000,23.00000,24.10000,22.80000,23.50000,17572000
06/27/2008,0000,22.00000,22.80000,22.00000,22.55000,15287000
06/30/2008,0000,23.00000,23.75000,23.00000,23.30000,15743000
07/01/2008,0000,23.35000,23.40000,22.55000,22.55000,15060000
07/02/2008,0000,23.10000,23.70000,23.00000,23.50000,18705000
07/03/2008,0000,23.05000,25.00000,22.85000,24.80000,28572000
07/04/2008,0000,24.95000,25.15000,24.05000,24.05000,13426000
07/07/2008,0000,24.90000,25.70000,24.70000,25.70000,37329000
07/08/2008,0000,25.40000,25.95000,24.75000,24.90000,33352000
07/09/2008,0000,25.60000,25.80000,25.00000,25.00000,17005000
07/10/2008,0000,24.80000,25.40000,24.80000,25.40000,11625000
07/11/2008,0000,25.40000,26.30000,25.40000,26.10000,23604000
07/14/2008,0000,26.10000,26.40000,25.80000,26.00000,12691000
07/15/2008,0000,25.80000,25.80000,24.90000,25.00000,19090000
07/16/2008,0000,25.10000,25.30000,24.50000,24.75000,11053000
07/17/2008,0000,25.60000,25.75000,25.20000,25.65000,17073000
07/18/2008,0000,26.00000,26.00000,25.05000,25.20000,26094000
07/21/2008,0000,23.50000,23.80000,22.60000,23.30000,30070000
07/22/2008,0000,23.10000,23.10000,21.90000,22.20000,22692000
07/23/2008,0000,22.80000,23.45000,22.65000,23.40000,26452000
07/24/2008,0000,23.00000,23.35000,22.50000,23.20000,16485000
07/25/2008,0000,22.70000,23.45000,22.65000,23.45000,10252000
07/29/2008,0000,23.00000,23.15000,22.30000,22.65000,11131000
07/30/2008,0000,23.40000,23.45000,22.70000,22.70000,11953000
07/31/2008,0000,23.00000,23.00000,22.10000,22.25000,9588000
08/01/2008,0000,21.85000,21.85000,21.20000,21.25000,18695000
08/04/2008,0000,20.80000,20.85000,19.80000,19.80000,26093000
08/05/2008,0000,19.40000,19.40000,18.45000,18.45000,18878000
08/06/2008,0000,18.20000,18.85000,17.50000,18.70000,36038000
08/07/2008,0000,18.65000,19.40000,18.30000,18.95000,14937000
08/08/2008,0000,18.50000,19.30000,18.45000,19.30000,10941000
08/11/2008,0000,19.50000,19.55000,18.50000,19.10000,9534000
08/12/2008,0000,18.90000,19.50000,18.70000,18.80000,9877000
08/13/2008,0000,18.70000,19.15000,18.70000,18.90000,8020000
08/14/2008,0000,19.10000,20.00000,19.10000,19.85000,21537000
08/15/2008,0000,19.95000,20.10000,19.15000,19.15000,9305000
08/18/2008,0000,19.25000,19.40000,18.40000,18.45000,8515000
08/19/2008,0000,18.00000,18.70000,17.95000,18.50000,6351000
08/20/2008,0000,18.30000,19.15000,18.30000,18.80000,9776000
08/21/2008,0000,18.90000,19.10000,18.50000,18.50000,5116000
08/22/2008,0000,18.90000,19.00000,18.45000,18.60000,7103000
08/25/2008,0000,18.80000,19.15000,18.70000,18.80000,8339000
08/26/2008,0000,18.50000,18.60000,18.20000,18.60000,6842000
08/27/2008,0000,18.60000,18.75000,18.50000,18.70000,5685000
08/28/2008,0000,18.75000,18.90000,18.55000,18.60000,5345000
08/29/2008,0000,18.90000,19.45000,18.85000,19.15000,13258000
09/01/2008,0000,19.00000,19.10000,18.70000,18.90000,6765000
09/02/2008,0000,18.60000,18.85000,18.30000,18.40000,6475000
09/03/2008,0000,18.30000,18.55000,17.30000,17.30000,11709000
09/04/2008,0000,17.20000,17.45000,16.70000,16.75000,11790000
09/05/2008,0000,16.10000,16.70000,16.05000,16.25000,9438000
09/08/2008,0000,16.95000,17.35000,16.85000,17.35000,10874000
09/09/2008,0000,17.20000,17.20000,16.20000,16.30000,7272000
09/10/2008,0000,16.00000,17.00000,16.00000,17.00000,5796000
09/11/2008,0000,17.00000,17.00000,16.10000,16.10000,5165000
09/12/2008,0000,16.40000,16.85000,16.10000,16.70000,6967000
09/15/2008,0000,16.05000,16.75000,16.05000,16.10000,8053000
09/16/2008,0000,15.50000,15.65000,15.00000,15.00000,15580000
09/17/2008,0000,15.50000,15.80000,14.70000,15.00000,9973000
09/18/2008,0000,14.10000,14.70000,13.95000,14.70000,13872000
09/19/2008,0000,15.60000,15.70000,15.40000,15.70000,8393000
09/22/2008,0000,15.70000,15.75000,15.00000,15.65000,9637000
09/23/2008,0000,15.00000,15.75000,15.00000,15.75000,5391000
09/24/2008,0000,15.60000,16.00000,15.45000,15.70000,5186000
09/25/2008,0000,15.50000,15.70000,15.15000,15.20000,4860000
09/26/2008,0000,15.20000,15.20000,14.25000,14.40000,7106000
09/30/2008,0000,13.40000,14.20000,13.40000,14.20000,7058000
10/01/2008,0000,14.60000,14.70000,14.25000,14.45000,4326000
10/02/2008,0000,14.70000,14.70000,14.40000,14.55000,5051000
10/03/2008,0000,14.10000,14.65000,14.00000,14.60000,3162000
10/06/2008,0000,14.30000,14.30000,13.85000,13.85000,2755000
10/07/2008,0000,13.30000,14.70000,13.30000,14.60000,8350000
10/08/2008,0000,14.40000,14.40000,13.80000,13.90000,7691000
10/09/2008,0000,13.90000,14.10000,13.40000,13.50000,7336000
10/13/2008,0000,13.05000,13.20000,13.05000,13.05000,3395000
10/14/2008,0000,13.90000,13.90000,13.40000,13.55000,9430000
10/15/2008,0000,13.20000,13.35000,13.10000,13.10000,6389000
10/16/2008,0000,12.65000,12.80000,12.65000,12.65000,5402000
10/17/2008,0000,12.45000,12.60000,12.25000,12.25000,5136000
10/20/2008,0000,11.85000,11.95000,11.85000,11.85000,2764000
10/21/2008,0000,12.00000,12.35000,11.45000,11.55000,7485000
10/22/2008,0000,11.15000,11.30000,11.15000,11.15000,3956000
10/23/2008,0000,10.80000,10.80000,10.80000,10.80000,440000
10/24/2008,0000,10.45000,10.45000,10.45000,10.45000,1309000
10/27/2008,0000,9.72000,9.72000,9.72000,9.72000,1794000
10/28/2008,0000,9.04000,9.48000,9.04000,9.26000,11162000
10/29/2008,0000,9.88000,9.88000,9.12000,9.12000,11260000
10/30/2008,0000,9.20000,9.75000,9.18000,9.75000,5058000
10/31/2008,0000,10.30000,10.40000,10.00000,10.40000,5719000
11/03/2008,0000,11.10000,11.10000,11.10000,11.10000,3811000
11/04/2008,0000,11.85000,11.85000,11.30000,11.85000,20685000
11/05/2008,0000,12.50000,12.65000,12.00000,12.40000,16420000
11/06/2008,0000,11.55000,11.85000,11.55000,11.55000,8271000
11/07/2008,0000,10.90000,12.35000,10.90000,12.35000,9342000
11/10/2008,0000,12.50000,13.00000,12.10000,12.60000,19401000
11/11/2008,0000,11.75000,12.20000,11.75000,11.75000,21288000
11/12/2008,0000,10.95000,11.15000,10.95000,10.95000,10227000
11/13/2008,0000,10.20000,10.20000,10.20000,10.20000,2311000
11/14/2008,0000,9.70000,10.65000,9.70000,9.92000,18059000
11/17/2008,0000,9.24000,10.60000,9.24000,10.60000,12507000
11/18/2008,0000,10.55000,10.80000,10.00000,10.05000,12054000
11/19/2008,0000,10.05000,10.15000,9.50000,9.60000,7549000
11/20/2008,0000,9.20000,9.45000,9.01000,9.02000,6380000
11/21/2008,0000,8.52000,9.40000,8.52000,9.40000,4465000
11/24/2008,0000,8.86000,9.50000,8.86000,9.08000,5863000
11/25/2008,0000,9.30000,9.32000,8.78000,8.83000,8029000
11/26/2008,0000,8.73000,8.73000,8.55000,8.57000,9733000
11/27/2008,0000,8.58000,9.16000,8.58000,9.05000,11010000
11/28/2008,0000,9.05000,9.05000,8.75000,8.85000,6087000
12/01/2008,0000,8.85000,9.46000,8.85000,9.46000,18426000
12/02/2008,0000,9.00000,9.42000,9.00000,9.30000,10179000
12/03/2008,0000,9.43000,9.75000,9.20000,9.27000,19485000
12/04/2008,0000,9.30000,9.41000,8.80000,8.81000,9863000
12/05/2008,0000,8.81000,9.00000,8.63000,8.73000,4906000
12/08/2008,0000,8.80000,9.24000,8.80000,9.15000,6168000
12/09/2008,0000,9.18000,9.36000,9.08000,9.08000,10605000
12/10/2008,0000,9.00000,9.45000,9.00000,9.43000,12190000
12/11/2008,0000,9.47000,9.47000,9.15000,9.17000,8973000
12/12/2008,0000,9.10000,9.55000,9.00000,9.11000,16898000
12/15/2008,0000,9.29000,9.39000,9.16000,9.18000,8038000
12/16/2008,0000,9.18000,9.21000,9.02000,9.02000,6386000
12/17/2008,0000,9.40000,9.65000,9.28000,9.65000,35894000
12/18/2008,0000,9.90000,10.30000,9.88000,10.30000,38386000
12/19/2008,0000,10.20000,10.80000,10.15000,10.50000,54444000
12/22/2008,0000,10.90000,11.00000,10.05000,10.10000,25013000
12/23/2008,0000,10.05000,10.05000,9.48000,9.56000,13165000
12/24/2008,0000,9.30000,10.20000,9.25000,10.20000,16152000
12/25/2008,0000,10.55000,10.90000,10.20000,10.60000,37414000
12/26/2008,0000,10.60000,10.85000,10.45000,10.60000,14822000
12/29/2008,0000,10.25000,10.50000,10.00000,10.15000,10605000
12/30/2008,0000,10.15000,10.60000,10.15000,10.35000,14888000
12/31/2008,0000,10.35000,10.50000,10.15000,10.20000,10598000
01/05/2009,0000,10.55000,10.90000,10.35000,10.90000,31331000
01/06/2009,0000,10.90000,11.65000,10.80000,11.40000,49317000
01/07/2009,0000,11.40000,11.70000,11.00000,11.35000,39904000
01/08/2009,0000,11.00000,11.30000,10.70000,10.75000,18486000
01/09/2009,0000,11.00000,11.05000,10.60000,10.70000,21925000
01/12/2009,0000,10.75000,11.25000,10.75000,10.85000,19047000
01/13/2009,0000,10.40000,10.95000,10.40000,10.90000,10884000
01/14/2009,0000,10.95000,11.05000,10.65000,10.70000,12961000
01/15/2009,0000,10.30000,10.50000,10.30000,10.30000,10664000
01/16/2009,0000,10.35000,10.80000,10.35000,10.65000,9867000
01/19/2009,0000,10.65000,11.20000,10.50000,11.20000,14313000
01/20/2009,0000,11.20000,11.50000,10.80000,10.80000,31961000
01/21/2009,0000,10.80000,11.35000,10.75000,11.25000,20700000
02/02/2009,0000,11.15000,11.25000,10.90000,11.00000,8612000
02/03/2009,0000,11.10000,11.50000,11.10000,11.25000,14138000
02/04/2009,0000,11.60000,11.65000,11.30000,11.30000,20677000
02/05/2009,0000,11.40000,12.05000,11.40000,12.05000,39707000
02/06/2009,0000,12.30000,12.40000,11.80000,11.85000,36859000
02/09/2009,0000,12.10000,12.20000,11.50000,11.50000,21404000
02/10/2009,0000,11.65000,11.75000,11.50000,11.70000,9990000
02/11/2009,0000,11.50000,11.65000,11.45000,11.55000,10099000
02/12/2009,0000,11.55000,11.60000,11.05000,11.10000,13871000
02/13/2009,0000,11.10000,11.50000,11.10000,11.30000,10226000
02/16/2009,0000,11.30000,11.35000,11.10000,11.10000,9592000
02/17/2009,0000,11.05000,11.35000,11.05000,11.15000,7952000
02/18/2009,0000,11.10000,11.10000,10.60000,10.80000,9913000
02/19/2009,0000,10.80000,11.25000,10.70000,11.20000,8243000
02/20/2009,0000,11.20000,11.30000,11.00000,11.00000,6144000
02/23/2009,0000,10.90000,11.05000,10.70000,10.80000,5741000
02/24/2009,0000,10.65000,10.90000,10.60000,10.70000,6725000
02/25/2009,0000,10.85000,10.95000,10.70000,10.70000,5695000
02/26/2009,0000,10.75000,10.85000,10.55000,10.60000,7863000
02/27/2009,0000,10.60000,10.95000,10.50000,10.80000,12445000
03/02/2009,0000,10.70000,10.70000,10.40000,10.50000,8268000
03/03/2009,0000,10.35000,10.50000,10.30000,10.45000,4753000
03/04/2009,0000,10.45000,10.65000,10.45000,10.65000,7705000
03/05/2009,0000,10.90000,11.10000,10.80000,11.00000,11268000
03/06/2009,0000,10.90000,10.95000,10.70000,10.75000,5818000
03/09/2009,0000,10.85000,10.85000,10.60000,10.80000,4827000
03/10/2009,0000,10.30000,10.65000,10.30000,10.50000,17778000
03/11/2009,0000,10.65000,10.80000,10.55000,10.55000,16195000
03/12/2009,0000,10.55000,10.65000,10.30000,10.30000,12710000
03/13/2009,0000,10.50000,10.90000,10.50000,10.85000,24669000
03/16/2009,0000,10.90000,11.40000,10.90000,11.25000,27642000
03/17/2009,0000,11.40000,11.60000,11.30000,11.30000,26157000
03/18/2009,0000,11.40000,11.50000,11.00000,11.00000,20836000
03/19/2009,0000,11.00000,11.50000,10.95000,11.25000,29103000
03/20/2009,0000,11.50000,11.90000,11.50000,11.65000,44642000
03/23/2009,0000,11.70000,11.75000,11.35000,11.60000,31128000
03/24/2009,0000,11.80000,12.25000,11.80000,12.00000,60014000
03/25/2009,0000,12.00000,12.40000,11.95000,12.05000,54491000
03/26/2009,0000,12.05000,12.20000,11.45000,11.55000,44888000
03/27/2009,0000,11.65000,12.10000,11.50000,11.90000,45650000
03/30/2009,0000,11.95000,12.10000,11.60000,11.60000,34354000
03/31/2009,0000,11.65000,11.85000,11.50000,11.50000,19044000
04/01/2009,0000,11.75000,11.90000,11.65000,11.70000,18901000
04/02/2009,0000,11.90000,12.15000,11.85000,12.00000,46792000
04/03/2009,0000,12.05000,12.80000,12.00000,12.80000,149106000
04/06/2009,0000,13.00000,13.15000,12.60000,12.80000,115805000
04/07/2009,0000,12.80000,13.20000,12.60000,12.85000,67742000
04/08/2009,0000,12.70000,13.00000,12.00000,12.20000,52479000
04/09/2009,0000,12.30000,12.60000,12.25000,12.50000,49007000
04/10/2009,0000,12.75000,13.35000,12.65000,13.35000,129517000
04/13/2009,0000,13.45000,14.10000,13.35000,13.35000,111217000
04/14/2009,0000,13.30000,13.50000,13.05000,13.30000,46995000
04/15/2009,0000,13.30000,13.80000,13.10000,13.30000,67551000
04/16/2009,0000,13.60000,13.70000,13.35000,13.35000,70881000
04/17/2009,0000,13.60000,13.65000,12.45000,12.45000,77480000
04/20/2009,0000,12.25000,12.35000,11.60000,11.75000,45231000
04/21/2009,0000,11.50000,12.25000,11.45000,12.20000,30907000
04/22/2009,0000,12.40000,12.40000,11.90000,12.10000,23874000
04/23/2009,0000,12.00000,12.10000,11.70000,11.80000,17827000
04/24/2009,0000,11.40000,12.05000,11.40000,11.70000,22184000
04/27/2009,0000,11.65000,11.80000,10.90000,11.00000,31266000
04/28/2009,0000,11.00000,11.10000,10.35000,10.35000,24796000
04/29/2009,0000,10.40000,10.50000,9.91000,10.00000,31758000
04/30/2009,0000,10.25000,10.70000,10.25000,10.70000,35900000
05/04/2009,0000,10.85000,11.40000,10.80000,11.10000,52179000
05/05/2009,0000,11.40000,11.40000,10.45000,10.55000,43542000
05/06/2009,0000,10.50000,11.05000,10.30000,10.95000,30095000
05/07/2009,0000,11.10000,11.70000,11.05000,11.70000,85952000
05/08/2009,0000,11.75000,11.85000,11.30000,11.35000,47823000
05/11/2009,0000,11.35000,11.95000,11.35000,11.70000,50909000
05/12/2009,0000,11.70000,11.70000,11.05000,11.20000,34295000
05/13/2009,0000,11.55000,11.70000,11.30000,11.60000,29658000
05/14/2009,0000,11.70000,12.40000,11.50000,12.10000,78461000
05/15/2009,0000,12.35000,12.35000,11.80000,11.85000,46201000
05/18/2009,0000,12.05000,12.40000,11.90000,12.20000,40094000
05/19/2009,0000,12.50000,12.70000,11.90000,12.00000,41966000
05/20/2009,0000,12.25000,12.25000,11.80000,12.05000,26466000
05/21/2009,0000,12.05000,12.20000,11.85000,12.00000,20372000
05/22/2009,0000,12.20000,12.80000,12.20000,12.80000,93674000
05/25/2009,0000,13.00000,13.65000,13.00000,13.40000,102280000
05/26/2009,0000,13.70000,14.30000,13.45000,13.80000,131517000
05/27/2009,0000,14.25000,14.30000,13.90000,13.90000,107500000
06/01/2009,0000,13.90000,13.90000,13.10000,13.35000,61864000
06/02/2009,0000,13.60000,14.25000,13.60000,14.25000,68420000
06/03/2009,0000,14.20000,14.20000,13.50000,13.60000,43965000
06/04/2009,0000,13.70000,13.95000,13.30000,13.65000,23113000
06/05/2009,0000,13.75000,13.85000,13.55000,13.60000,12853000
06/08/2009,0000,14.35000,14.35000,13.60000,13.60000,21886000
06/09/2009,0000,13.60000,13.60000,12.65000,12.70000,30426000
06/10/2009,0000,12.80000,13.05000,12.40000,12.95000,19172000
06/11/2009,0000,13.05000,13.40000,12.90000,13.30000,17506000
06/12/2009,0000,13.30000,13.90000,13.30000,13.35000,20316000
06/15/2009,0000,13.25000,13.25000,12.45000,12.50000,15242000
06/16/2009,0000,12.50000,12.80000,12.20000,12.70000,14780000
06/17/2009,0000,12.65000,12.80000,12.40000,12.45000,6875000
06/18/2009,0000,12.50000,12.65000,11.90000,12.10000,8342000
06/19/2009,0000,12.10000,12.30000,12.05000,12.30000,6660000
06/22/2009,0000,12.40000,12.45000,12.20000,12.30000,4734000
06/23/2009,0000,12.30000,12.30000,11.90000,12.00000,7710000
06/24/2009,0000,12.05000,12.80000,11.95000,12.45000,11746000
06/25/2009,0000,12.50000,12.80000,12.45000,12.60000,12203000
06/26/2009,0000,13.00000,13.00000,12.45000,12.70000,14728000
06/29/2009,0000,12.70000,12.75000,12.50000,12.50000,4807000
06/30/2009,0000,12.40000,12.70000,12.00000,12.25000,11982000
07/01/2009,0000,12.20000,12.50000,12.10000,12.50000,8753000
07/02/2009,0000,12.60000,12.70000,12.45000,12.50000,10947000
07/03/2009,0000,12.45000,12.45000,12.00000,12.20000,16883000
07/06/2009,0000,12.20000,12.30000,11.95000,12.05000,18913000
07/07/2009,0000,12.15000,12.20000,12.05000,12.05000,11343000
07/08/2009,0000,12.10000,12.20000,12.00000,12.00000,20023000
07/09/2009,0000,12.10000,12.20000,12.00000,12.10000,9173000
07/10/2009,0000,12.20000,12.50000,12.10000,12.50000,19064000
07/13/2009,0000,12.50000,12.50000,12.10000,12.10000,15780000
07/14/2009,0000,12.25000,12.40000,12.10000,12.20000,10710000
07/15/2009,0000,12.30000,12.60000,12.20000,12.35000,14569000
07/16/2009,0000,12.55000,12.70000,12.35000,12.55000,21038000
07/17/2009,0000,12.70000,12.70000,12.25000,12.60000,18163000
07/20/2009,0000,12.60000,12.65000,12.40000,12.65000,21137000
07/21/2009,0000,12.80000,13.25000,12.75000,12.90000,30133000
07/22/2009,0000,13.00000,13.20000,12.80000,13.15000,20743000
07/23/2009,0000,13.50000,13.80000,13.30000,13.40000,39788000
07/24/2009,0000,13.60000,13.75000,13.20000,13.20000,28428000
07/27/2009,0000,13.40000,13.45000,13.10000,13.25000,10985000
07/28/2009,0000,13.45000,13.70000,13.30000,13.55000,24095000
07/29/2009,0000,13.60000,14.30000,13.55000,13.80000,52722000
07/30/2009,0000,14.00000,14.00000,13.50000,13.80000,19987000
07/31/2009,0000,13.95000,14.10000,13.60000,13.80000,25345000
08/03/2009,0000,13.95000,14.75000,13.85000,14.60000,44876000
08/04/2009,0000,15.15000,15.30000,14.00000,14.30000,46168000
08/05/2009,0000,14.50000,14.80000,13.90000,14.10000,27667000
08/06/2009,0000,14.20000,14.30000,13.50000,14.05000,16508000
08/10/2009,0000,14.40000,14.55000,14.15000,14.15000,12511000
08/11/2009,0000,14.00000,14.20000,13.60000,14.15000,14946000
08/12/2009,0000,14.10000,14.10000,13.75000,13.90000,7661000
08/13/2009,0000,13.95000,14.10000,13.80000,14.00000,13092000
08/14/2009,0000,14.00000,14.50000,14.00000,14.05000,19513000
08/17/2009,0000,14.00000,14.00000,13.70000,13.75000,10727000
08/18/2009,0000,13.50000,13.50000,12.80000,12.85000,23663000
08/19/2009,0000,12.95000,13.30000,12.90000,13.10000,11242000
08/20/2009,0000,13.00000,13.10000,12.20000,12.65000,20603000
08/21/2009,0000,12.65000,12.80000,12.35000,12.45000,13327000
08/24/2009,0000,12.70000,12.95000,12.60000,12.85000,7558000
08/25/2009,0000,12.85000,12.85000,12.40000,12.40000,11649000
08/26/2009,0000,12.45000,12.50000,12.00000,12.15000,16209000
08/27/2009,0000,12.00000,12.30000,11.95000,12.20000,4901000
08/28/2009,0000,12.25000,12.60000,12.25000,12.40000,6037000
08/31/2009,0000,12.50000,12.55000,12.15000,12.40000,4019000
09/01/2009,0000,12.30000,12.60000,12.25000,12.50000,5200000
09/02/2009,0000,12.40000,12.45000,12.25000,12.30000,6032000
09/03/2009,0000,12.30000,12.60000,12.30000,12.50000,9141000
09/04/2009,0000,12.65000,12.75000,12.55000,12.55000,6097000
09/07/2009,0000,12.65000,12.90000,12.55000,12.75000,6939000
09/08/2009,0000,12.75000,12.80000,12.60000,12.70000,5730000
09/09/2009,0000,12.70000,12.95000,12.70000,12.80000,10079000
09/10/2009,0000,12.90000,13.30000,12.80000,13.25000,18430000
09/11/2009,0000,13.25000,13.30000,13.05000,13.15000,7329000
09/14/2009,0000,13.00000,13.10000,12.60000,12.65000,8723000
09/15/2009,0000,12.65000,12.75000,12.40000,12.50000,11240000
09/16/2009,0000,12.70000,12.80000,12.50000,12.70000,8585000
09/17/2009,0000,12.75000,12.80000,12.60000,12.65000,5684000
09/18/2009,0000,12.60000,12.80000,12.60000,12.75000,4658000
09/21/2009,0000,12.65000,12.80000,12.60000,12.80000,6163000
09/22/2009,0000,12.80000,12.85000,12.60000,12.80000,7579000
09/23/2009,0000,12.80000,12.85000,12.55000,12.55000,6243000
09/24/2009,0000,12.60000,12.60000,12.45000,12.55000,5245000
09/25/2009,0000,12.50000,12.60000,12.50000,12.50000,2487000
09/28/2009,0000,12.50000,12.60000,12.40000,12.40000,2502000
09/29/2009,0000,12.45000,12.55000,12.35000,12.45000,4941000
09/30/2009,0000,12.45000,12.55000,12.40000,12.45000,3970000
10/01/2009,0000,12.50000,12.50000,12.25000,12.45000,11426000
10/02/2009,0000,12.30000,12.40000,12.25000,12.30000,3450000
10/05/2009,0000,12.25000,12.30000,12.05000,12.25000,6228000
10/06/2009,0000,12.30000,12.40000,12.25000,12.30000,4114000
10/07/2009,0000,12.30000,13.15000,12.30000,13.15000,27378000
10/08/2009,0000,13.60000,13.70000,12.95000,13.00000,35991000
10/09/2009,0000,13.20000,13.40000,13.10000,13.15000,10804000
10/12/2009,0000,13.35000,13.90000,13.35000,13.60000,27733000
10/13/2009,0000,13.45000,13.55000,13.20000,13.40000,15802000
10/14/2009,0000,13.40000,13.50000,13.15000,13.20000,13546000
10/15/2009,0000,13.20000,13.45000,12.85000,12.90000,17674000
10/16/2009,0000,12.95000,13.10000,12.90000,13.05000,5422000
10/19/2009,0000,12.80000,13.05000,12.80000,12.85000,7620000
10/20/2009,0000,12.80000,12.90000,12.55000,12.65000,11932000
10/21/2009,0000,12.70000,12.70000,12.45000,12.70000,8613000
10/22/2009,0000,13.00000,13.25000,12.85000,12.85000,18127000
10/23/2009,0000,13.05000,13.15000,12.90000,12.95000,5544000
10/26/2009,0000,12.85000,13.00000,12.70000,12.75000,6185000
10/27/2009,0000,12.70000,12.70000,12.55000,12.65000,6131000
10/28/2009,0000,12.65000,13.00000,12.50000,12.70000,8639000
10/29/2009,0000,12.50000,12.60000,12.20000,12.40000,10127000
10/30/2009,0000,12.70000,12.70000,12.45000,12.50000,6069000
11/02/2009,0000,12.30000,12.40000,12.25000,12.35000,4351000
11/03/2009,0000,12.40000,12.45000,12.30000,12.35000,3896000
11/04/2009,0000,12.50000,12.60000,12.35000,12.60000,4220000
11/05/2009,0000,12.60000,12.65000,12.50000,12.50000,2664000
11/06/2009,0000,12.70000,12.70000,12.50000,12.55000,2655000
11/09/2009,0000,12.60000,12.70000,12.55000,12.55000,3245000
11/10/2009,0000,12.60000,12.70000,12.60000,12.70000,5500000
11/11/2009,0000,12.70000,12.75000,12.55000,12.60000,4547000
11/12/2009,0000,12.60000,12.95000,12.60000,12.85000,9385000
11/13/2009,0000,13.10000,13.10000,12.80000,12.85000,7876000
11/16/2009,0000,12.90000,13.05000,12.80000,12.95000,6525000
11/17/2009,0000,13.00000,13.05000,12.75000,12.80000,7024000
11/18/2009,0000,13.10000,13.65000,13.00000,13.65000,59678000
11/19/2009,0000,13.70000,13.75000,13.45000,13.50000,35859000
11/20/2009,0000,13.50000,13.60000,13.40000,13.55000,10108000
11/23/2009,0000,13.70000,13.70000,13.40000,13.50000,8922000
11/24/2009,0000,13.60000,14.15000,13.40000,13.90000,34733000
11/25/2009,0000,14.00000,14.10000,13.65000,13.90000,19829000
11/26/2009,0000,13.95000,14.15000,13.75000,13.75000,18329000
11/27/2009,0000,13.55000,13.55000,13.05000,13.10000,15508000
11/30/2009,0000,13.20000,13.60000,13.20000,13.50000,11453000
12/01/2009,0000,13.60000,13.70000,13.45000,13.50000,7788000
12/02/2009,0000,13.65000,13.80000,13.45000,13.55000,12930000
12/03/2009,0000,13.55000,13.55000,13.25000,13.30000,6821000
12/04/2009,0000,13.35000,13.55000,13.20000,13.25000,9157000
12/07/2009,0000,13.30000,13.60000,13.20000,13.60000,11387000
12/08/2009,0000,13.60000,13.65000,13.35000,13.40000,8031000
12/09/2009,0000,13.30000,13.35000,13.20000,13.30000,9426000
12/11/2009,0000,13.75000,14.00000,13.65000,14.00000,30327000
12/14/2009,0000,14.40000,14.95000,14.40000,14.85000,76043000
12/15/2009,0000,14.85000,15.00000,14.50000,14.60000,34572000
12/16/2009,0000,14.60000,14.75000,14.30000,14.65000,19744000
12/17/2009,0000,14.75000,14.80000,14.35000,14.40000,18220000
12/18/2009,0000,14.30000,14.60000,14.20000,14.50000,15571000
12/21/2009,0000,14.80000,14.90000,14.65000,14.65000,23690000
12/22/2009,0000,14.80000,15.20000,14.80000,15.00000,46845000
12/23/2009,0000,15.15000,15.15000,14.80000,14.80000,20021000
12/25/2009,0000,14.80000,15.00000,14.80000,14.95000,11463000
12/25/2009,0000,14.80000,15.00000,14.80000,14.95000,11463000
12/28/2009,0000,15.10000,15.20000,14.90000,14.90000,21206000
12/29/2009,1230,15.00000,15.00000,14.80000,14.95000,10868047
