DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.25000,22.33000,21.58000,21.58000,7799100
04/03/2007,0000,22.17000,22.33000,21.92000,22.00000,11379300
04/04/2007,0000,22.08000,22.25000,21.67000,21.83000,6323700
04/09/2007,0000,21.83000,22.00000,21.50000,21.58000,7085700
04/10/2007,0000,21.67000,22.00000,21.50000,21.83000,7416800
04/11/2007,0000,21.75000,21.92000,21.67000,21.67000,5113200
04/12/2007,0000,20.83000,21.58000,20.83000,21.50000,10441600
04/13/2007,0000,21.42000,21.50000,21.00000,21.00000,7509500
04/16/2007,0000,21.08000,21.92000,21.00000,21.75000,17182600
04/17/2007,0000,21.75000,21.75000,21.17000,21.17000,6706600
04/18/2007,0000,21.33000,21.92000,21.25000,21.42000,8486600
04/19/2007,0000,21.50000,21.75000,21.17000,21.42000,10178500
04/20/2007,0000,21.50000,21.58000,21.08000,21.17000,9180000
04/23/2007,0000,21.17000,21.33000,20.83000,20.92000,11430400
04/24/2007,0000,20.83000,21.25000,20.75000,20.92000,10481100
04/25/2007,0000,21.00000,21.50000,21.00000,21.50000,13917400
04/26/2007,0000,22.83000,23.00000,22.08000,23.00000,36094800
04/27/2007,0000,23.00000,23.00000,22.08000,22.17000,28733000
04/30/2007,0000,22.08000,22.17000,21.25000,21.25000,9804600
05/02/2007,0000,21.25000,21.50000,21.08000,21.17000,7574300
05/03/2007,0000,21.00000,21.00000,19.75000,20.17000,19952800
05/04/2007,0000,20.25000,20.92000,20.25000,20.50000,12699200
05/07/2007,0000,20.67000,20.75000,20.17000,20.25000,7527600
05/08/2007,0000,20.25000,20.58000,20.17000,20.42000,7090200
05/09/2007,0000,20.00000,20.25000,20.00000,20.25000,9334200
05/10/2007,0000,20.42000,21.17000,20.42000,20.67000,17319300
05/11/2007,0000,20.50000,21.00000,20.33000,20.42000,8659600
05/14/2007,0000,20.50000,20.58000,20.33000,20.42000,4358300
05/15/2007,0000,20.58000,20.58000,20.33000,20.42000,2860800
05/16/2007,0000,20.50000,20.50000,20.25000,20.25000,3611800
05/17/2007,0000,20.33000,20.50000,20.08000,20.25000,5664000
05/18/2007,0000,20.25000,20.75000,20.17000,20.25000,8559200
05/21/2007,0000,20.50000,20.67000,20.17000,20.33000,10586800
05/22/2007,0000,20.33000,21.67000,20.25000,21.17000,38149500
05/23/2007,0000,21.17000,21.17000,20.42000,20.42000,18009500
05/24/2007,0000,20.42000,20.92000,20.42000,20.50000,9717800
05/25/2007,0000,20.50000,20.92000,20.42000,20.50000,10977500
05/28/2007,0000,20.50000,20.67000,20.25000,20.33000,7027400
05/29/2007,0000,20.33000,20.42000,20.17000,20.25000,5585600
05/30/2007,0000,20.33000,20.42000,20.08000,20.17000,9123600
05/31/2007,0000,20.33000,20.58000,20.17000,20.17000,10470100
06/01/2007,0000,20.33000,20.67000,20.17000,20.42000,17658900
06/04/2007,0000,20.42000,20.92000,20.42000,20.58000,11192600
06/05/2007,0000,20.58000,20.75000,20.33000,20.33000,6183000
06/06/2007,0000,20.25000,20.58000,20.17000,20.33000,13122300
06/07/2007,0000,20.33000,21.33000,20.25000,20.92000,27258200
06/08/2007,0000,20.67000,20.75000,20.42000,20.42000,12993400
06/11/2007,0000,20.50000,20.58000,20.25000,20.33000,9720400
06/12/2007,0000,20.50000,20.58000,20.25000,20.25000,9111300
06/13/2007,0000,20.25000,20.58000,20.25000,20.33000,9143700
06/14/2007,0000,20.50000,20.83000,20.33000,20.42000,15108400
06/15/2007,0000,20.50000,20.58000,20.17000,20.17000,17037500
06/20/2007,0000,20.50000,20.50000,20.17000,20.33000,16501600
06/21/2007,0000,20.42000,20.58000,20.17000,20.42000,17528600
06/22/2007,0000,20.50000,21.25000,20.50000,20.83000,33368000
06/25/2007,0000,21.33000,21.50000,20.92000,21.08000,19044300
06/26/2007,0000,21.17000,21.17000,20.58000,20.58000,16709600
06/27/2007,0000,20.58000,20.75000,20.50000,20.58000,12454300
06/28/2007,0000,20.75000,21.17000,20.58000,21.00000,13829900
06/29/2007,0000,21.17000,21.17000,20.75000,20.75000,10078100
07/02/2007,0000,20.83000,22.17000,20.83000,22.17000,31770100
07/03/2007,0000,22.67000,23.67000,22.67000,23.67000,46301900
07/04/2007,0000,24.17000,25.17000,23.83000,24.17000,68323104
07/05/2007,0000,24.58000,25.83000,24.42000,25.83000,51190300
07/06/2007,0000,26.33000,27.58000,26.00000,27.58000,74676600
07/09/2007,0000,28.33000,28.58000,26.33000,27.75000,58030400
07/10/2007,0000,27.83000,27.83000,26.67000,27.25000,25412100
07/11/2007,0000,27.17000,29.08000,26.67000,29.08000,44752500
07/12/2007,0000,29.67000,30.50000,29.17000,29.33000,50461900
07/13/2007,0000,30.00000,30.00000,28.33000,28.50000,34826000
07/16/2007,0000,28.50000,28.83000,27.33000,27.33000,26849300
07/17/2007,0000,27.17000,28.83000,27.17000,28.58000,21653100
07/18/2007,0000,28.58000,28.75000,27.75000,27.83000,17266900
07/19/2007,0000,27.83000,28.83000,27.83000,28.33000,18816800
07/20/2007,0000,28.67000,29.67000,28.00000,28.92000,22509700
07/23/2007,0000,28.92000,30.17000,28.33000,29.33000,24140700
07/24/2007,0000,29.50000,29.92000,28.67000,28.75000,19258100
07/25/2007,0000,28.42000,28.67000,28.25000,28.25000,16313000
07/26/2007,0000,27.92000,29.33000,27.75000,28.00000,29624000
07/27/2007,0000,27.00000,28.58000,27.00000,27.50000,23872400
07/30/2007,0000,27.50000,28.00000,26.75000,26.92000,16210000
07/31/2007,0000,27.50000,27.67000,27.08000,27.25000,11272300
08/01/2007,0000,27.00000,27.67000,25.83000,25.83000,17739200
08/02/2007,0000,26.67000,27.58000,25.50000,27.58000,25166500
08/03/2007,0000,28.67000,29.17000,27.83000,28.00000,26181200
08/06/2007,0000,27.33000,28.50000,27.25000,28.42000,12390100
08/07/2007,0000,28.92000,29.08000,27.83000,27.92000,15231500
08/08/2007,0000,28.33000,28.50000,27.83000,28.08000,7470600
08/09/2007,0000,28.67000,28.67000,27.83000,27.92000,13068600
08/10/2007,0000,27.17000,27.58000,26.83000,27.08000,12086900
08/13/2007,0000,27.08000,27.42000,26.00000,26.00000,18452700
08/14/2007,0000,26.00000,27.00000,25.50000,26.17000,9940700
08/15/2007,0000,25.83000,26.17000,24.42000,24.92000,15979300
08/16/2007,0000,24.58000,25.67000,23.83000,23.92000,18217500
08/17/2007,0000,24.25000,24.75000,23.17000,23.50000,13049100
08/20/2007,0000,25.00000,25.08000,24.25000,25.08000,6312000
08/21/2007,0000,25.17000,25.33000,24.83000,25.00000,6225200
08/22/2007,0000,25.00000,25.75000,25.00000,25.58000,6306800
08/23/2007,0000,26.25000,26.50000,26.00000,26.50000,6943800
08/24/2007,0000,26.58000,28.17000,26.50000,27.17000,19611300
08/27/2007,0000,27.83000,27.83000,26.33000,26.33000,9013500
08/28/2007,0000,26.33000,26.75000,26.00000,26.17000,5050400
08/29/2007,0000,25.67000,25.75000,24.75000,25.08000,12773700
08/30/2007,0000,25.75000,26.00000,25.33000,25.50000,6840100
08/31/2007,0000,25.50000,25.83000,25.17000,25.83000,6165500
09/03/2007,0000,25.83000,25.92000,25.00000,25.08000,8794400
09/04/2007,0000,25.75000,26.83000,25.67000,26.83000,7381800
09/05/2007,0000,28.00000,28.67000,27.17000,27.25000,31757800
09/06/2007,0000,27.58000,28.67000,27.17000,28.33000,21545500
09/07/2007,0000,28.33000,28.83000,28.00000,28.17000,16195100
09/10/2007,0000,27.50000,28.33000,27.50000,28.33000,9459900
09/11/2007,0000,28.33000,28.67000,28.08000,28.17000,10104700
09/12/2007,0000,28.33000,29.17000,28.33000,28.33000,18348400
09/13/2007,0000,28.50000,28.58000,28.00000,28.00000,9615400
09/14/2007,0000,28.25000,28.42000,28.00000,28.00000,7180300
09/17/2007,0000,28.00000,28.17000,27.42000,27.50000,8270200
09/19/2007,0000,28.08000,28.17000,27.17000,27.17000,11939800
09/20/2007,0000,27.75000,27.83000,26.75000,26.92000,13106100
09/21/2007,0000,27.00000,27.25000,26.42000,26.92000,12862500
09/26/2007,0000,27.17000,28.00000,27.17000,28.00000,12215200
09/27/2007,0000,28.25000,28.58000,27.75000,28.08000,21045900
09/28/2007,0000,28.08000,28.58000,27.75000,27.75000,16241100
10/01/2007,0000,18.10000,18.95000,17.75000,18.40000,123500096
10/15/2007,0000,32.80000,32.80000,31.50000,32.80000,134059296
10/16/2007,0000,32.50000,35.05000,32.30000,35.05000,61180900
10/17/2007,0000,36.35000,37.50000,36.25000,37.50000,33861200
10/18/2007,0000,40.10000,40.10000,37.55000,38.70000,88292096
10/19/2007,0000,39.00000,40.65000,38.50000,39.50000,52266600
10/22/2007,0000,38.00000,42.25000,37.60000,42.25000,70910600
10/23/2007,0000,42.25000,43.30000,40.50000,41.70000,67369296
10/24/2007,0000,42.00000,42.50000,39.20000,39.40000,49243600
10/25/2007,0000,39.65000,42.15000,39.60000,41.70000,52866000
10/26/2007,0000,41.70000,42.45000,40.60000,42.00000,30065000
10/29/2007,0000,42.30000,43.00000,41.55000,41.90000,25766600
10/30/2007,0000,43.00000,44.80000,43.00000,44.80000,48393700
10/31/2007,0000,44.70000,46.40000,43.80000,45.70000,32562000
11/01/2007,0000,45.90000,45.95000,42.55000,43.70000,33037200
11/02/2007,0000,41.90000,43.20000,41.05000,41.70000,26953500
11/05/2007,0000,41.70000,44.20000,41.40000,44.10000,26501000
11/06/2007,0000,43.95000,44.40000,43.20000,43.50000,13136000
11/07/2007,0000,44.30000,44.30000,41.90000,41.90000,19553400
11/08/2007,0000,40.05000,40.80000,39.00000,39.00000,31507900
11/09/2007,0000,39.00000,39.75000,37.00000,38.70000,21961800
11/12/2007,0000,37.20000,37.90000,36.00000,36.05000,19726200
11/13/2007,0000,36.55000,36.85000,34.55000,36.85000,19911900
11/14/2007,0000,38.50000,39.40000,37.90000,39.40000,14567000
11/15/2007,0000,38.70000,39.20000,38.20000,38.25000,14086400
11/16/2007,0000,37.05000,38.30000,36.80000,38.30000,10140100
11/19/2007,0000,38.60000,40.30000,38.60000,39.00000,15886800
11/20/2007,0000,38.00000,41.30000,37.80000,41.00000,16435400
11/21/2007,0000,40.60000,41.00000,39.00000,39.00000,13870400
11/22/2007,0000,38.40000,39.95000,38.40000,38.70000,12582000
11/23/2007,0000,39.30000,39.40000,37.00000,37.15000,13928700
11/26/2007,0000,38.20000,38.20000,35.50000,35.90000,21159300
11/27/2007,0000,35.00000,35.10000,33.40000,33.90000,36252300
11/28/2007,0000,34.50000,34.50000,32.40000,32.40000,26557200
11/29/2007,0000,33.50000,33.70000,30.50000,31.70000,33442200
11/30/2007,0000,32.10000,33.60000,31.80000,33.50000,17106100
12/03/2007,0000,33.60000,34.00000,33.00000,33.00000,11332400
12/04/2007,0000,33.10000,35.00000,32.95000,34.90000,15066000
12/05/2007,0000,34.70000,35.60000,34.40000,35.10000,17150400
12/06/2007,0000,35.60000,35.70000,33.60000,34.00000,12420000
12/07/2007,0000,34.20000,34.40000,33.00000,33.60000,13379000
12/10/2007,0000,33.55000,34.00000,33.10000,33.20000,5631100
12/11/2007,0000,33.40000,33.60000,33.00000,33.40000,4293000
12/12/2007,0000,32.80000,33.10000,31.50000,32.00000,13595000
12/13/2007,0000,32.00000,32.30000,30.00000,30.00000,16887900
12/14/2007,0000,30.00000,30.50000,27.90000,28.80000,32378400
12/17/2007,0000,28.70000,29.15000,27.90000,28.00000,10318300
12/18/2007,0000,27.80000,29.60000,27.45000,28.55000,15071400
12/19/2007,0000,28.95000,30.50000,28.80000,30.50000,16907400
12/20/2007,0000,30.50000,30.50000,29.60000,30.00000,12576600
12/21/2007,0000,30.30000,31.85000,29.25000,30.65000,17639600
12/24/2007,0000,31.50000,31.90000,31.20000,31.80000,10505100
12/25/2007,0000,31.70000,34.00000,31.70000,34.00000,18129900
12/26/2007,0000,34.30000,34.95000,33.65000,33.90000,21727400
12/27/2007,0000,34.20000,35.55000,34.00000,34.50000,22840900
12/28/2007,0000,34.00000,35.10000,33.55000,34.50000,12154300
12/31/2007,0000,35.45000,36.20000,34.90000,35.80000,18061900
01/02/2008,0000,35.70000,35.75000,34.00000,34.00000,16202100
01/03/2008,0000,32.50000,33.20000,31.65000,32.20000,29685900
01/04/2008,0000,31.10000,32.20000,31.00000,31.55000,27038800
01/07/2008,0000,30.50000,30.50000,29.35000,29.35000,20075000
01/08/2008,0000,29.50000,30.10000,28.00000,28.80000,20161400
01/09/2008,0000,27.80000,30.60000,26.90000,30.60000,27763500
01/10/2008,0000,30.80000,31.20000,30.10000,30.10000,15841400
01/11/2008,0000,31.00000,31.20000,30.25000,30.40000,10945800
01/14/2008,0000,31.00000,31.10000,30.00000,30.35000,10250200
01/15/2008,0000,30.95000,32.15000,30.80000,31.40000,16052000
01/16/2008,0000,30.40000,30.60000,29.25000,29.25000,16148100
01/17/2008,0000,29.80000,29.95000,28.90000,29.80000,8547100
01/18/2008,0000,29.00000,30.20000,28.90000,30.15000,8429400
01/21/2008,0000,30.35000,30.35000,29.35000,29.35000,7314800
01/22/2008,0000,27.30000,27.75000,27.30000,27.30000,18703400
01/23/2008,0000,28.00000,28.00000,25.40000,25.40000,30816700
01/24/2008,0000,26.30000,26.50000,24.00000,24.50000,16412700
01/25/2008,0000,25.40000,26.20000,25.35000,26.20000,16646000
01/28/2008,0000,26.00000,26.30000,25.05000,25.05000,16351200
01/29/2008,0000,25.50000,25.60000,24.75000,25.20000,14850000
01/30/2008,0000,25.80000,25.95000,25.00000,25.10000,14688000
01/31/2008,0000,25.70000,25.80000,24.25000,24.80000,12557100
02/01/2008,0000,25.30000,25.70000,25.00000,25.60000,10369000
02/12/2008,0000,24.70000,25.30000,24.20000,24.50000,7633400
02/13/2008,0000,25.00000,25.05000,24.45000,24.50000,8587000
02/14/2008,0000,25.40000,26.20000,25.40000,26.20000,8918600
02/15/2008,0000,26.00000,27.50000,25.50000,27.50000,16293900
02/18/2008,0000,27.20000,27.65000,26.70000,26.80000,19823400
02/19/2008,0000,27.10000,27.40000,26.20000,27.40000,12584100
02/20/2008,0000,27.00000,27.00000,25.85000,25.95000,11870200
02/21/2008,0000,26.60000,26.85000,26.35000,26.75000,8608600
02/22/2008,0000,26.00000,28.10000,26.00000,27.65000,17990600
02/25/2008,0000,28.10000,29.55000,28.10000,29.55000,32499300
02/26/2008,0000,30.35000,30.90000,29.60000,29.90000,37535400
02/27/2008,0000,30.50000,30.60000,29.45000,30.35000,21541600
02/29/2008,0000,29.90000,30.90000,29.55000,29.95000,19552300
03/03/2008,0000,29.00000,29.20000,27.90000,28.80000,22170200
03/04/2008,0000,29.00000,30.05000,28.60000,30.00000,26746200
03/05/2008,0000,29.70000,29.70000,27.90000,27.90000,32455000
03/06/2008,0000,26.40000,27.60000,26.40000,27.50000,51444700
03/07/2008,0000,26.60000,27.30000,26.60000,27.00000,31080200
03/10/2008,0000,27.00000,27.00000,25.70000,25.85000,27341200
03/11/2008,0000,25.50000,26.40000,25.50000,26.25000,14259200
03/12/2008,0000,27.00000,27.00000,25.65000,25.75000,26413500
03/13/2008,0000,25.75000,26.10000,25.45000,25.45000,15239800
03/14/2008,0000,25.50000,25.95000,24.80000,25.00000,17945200
03/17/2008,0000,24.50000,24.50000,23.35000,24.30000,16544500
03/18/2008,0000,24.30000,24.55000,23.70000,24.20000,10703800
03/19/2008,0000,24.65000,24.65000,24.25000,24.30000,11583000
03/20/2008,0000,24.30000,24.60000,24.00000,24.50000,7089100
03/21/2008,0000,24.90000,25.45000,24.80000,25.20000,10525600
03/24/2008,0000,26.30000,26.30000,24.70000,24.70000,22300900
03/25/2008,0000,24.70000,24.95000,24.60000,24.60000,13022600
03/26/2008,0000,24.60000,25.00000,24.00000,24.35000,13014000
03/27/2008,0000,24.35000,24.35000,23.90000,24.00000,8348400
03/28/2008,0000,24.00000,24.40000,24.00000,24.25000,7383900
03/31/2008,0000,25.00000,25.60000,24.60000,25.60000,16093000
04/01/2008,0000,26.20000,26.40000,25.35000,25.35000,18529500
04/02/2008,0000,26.00000,26.00000,25.75000,25.80000,12337900
04/03/2008,0000,26.00000,26.45000,25.90000,25.90000,11243800
04/07/2008,0000,26.40000,26.40000,25.90000,26.25000,11821600
04/08/2008,0000,26.20000,26.25000,25.50000,25.50000,13533400
04/09/2008,0000,25.50000,25.90000,25.40000,25.55000,7171200
04/10/2008,0000,25.55000,26.30000,25.55000,26.20000,9035200
04/11/2008,0000,26.20000,26.30000,25.80000,25.85000,9526600
04/14/2008,0000,25.80000,25.80000,25.10000,25.25000,9336600
04/15/2008,0000,25.00000,25.55000,25.00000,25.10000,9397000
04/16/2008,0000,25.20000,26.25000,25.05000,26.25000,11499800
04/17/2008,0000,26.65000,27.15000,26.55000,26.60000,23626000
04/18/2008,0000,26.60000,26.70000,26.20000,26.35000,8447700
04/21/2008,0000,26.60000,27.15000,26.30000,27.00000,14682600
04/22/2008,0000,27.00000,27.15000,26.60000,26.65000,8265200
04/23/2008,0000,28.50000,28.50000,28.25000,28.50000,37709200
04/24/2008,0000,28.50000,29.45000,28.40000,28.80000,61739200
04/25/2008,0000,29.10000,30.25000,28.95000,29.50000,35237100
04/28/2008,0000,29.95000,30.00000,28.80000,29.15000,17802700
04/29/2008,0000,29.15000,29.35000,28.20000,28.50000,11589400
04/30/2008,0000,27.60000,28.50000,27.30000,27.50000,16830700
05/02/2008,0000,27.90000,29.15000,27.80000,29.10000,19853600
05/05/2008,0000,29.10000,29.10000,28.55000,28.90000,11178000
05/06/2008,0000,29.10000,29.50000,28.30000,29.40000,10121700
05/07/2008,0000,29.50000,29.95000,28.90000,29.00000,12481500
05/08/2008,0000,28.60000,28.80000,28.10000,28.25000,10038600
05/09/2008,0000,28.30000,28.45000,27.85000,28.00000,5066200
05/12/2008,0000,27.80000,28.70000,27.80000,28.55000,4301600
05/13/2008,0000,28.65000,29.00000,28.25000,28.90000,5841700
05/14/2008,0000,28.80000,29.20000,28.75000,29.10000,7454100
05/15/2008,0000,29.45000,29.70000,29.10000,29.25000,10811800
05/16/2008,0000,29.70000,29.70000,29.00000,29.10000,9444600
05/19/2008,0000,29.05000,29.10000,28.20000,28.55000,12158600
05/20/2008,0000,28.30000,28.50000,27.90000,27.95000,12214800
05/21/2008,0000,27.80000,28.40000,27.80000,28.00000,7476800
05/22/2008,0000,27.75000,27.85000,27.50000,27.85000,6895800
05/23/2008,0000,27.85000,28.00000,27.10000,27.10000,7733800
05/26/2008,0000,27.00000,27.10000,26.40000,26.60000,8289000
05/27/2008,0000,26.80000,27.35000,26.80000,27.20000,6026400
05/28/2008,0000,27.70000,27.70000,26.50000,26.50000,5940000
05/29/2008,0000,26.95000,27.05000,26.50000,27.00000,7425000
05/30/2008,0000,27.20000,27.35000,26.50000,27.25000,10598000
06/02/2008,0000,27.20000,27.25000,26.50000,26.55000,10950100
06/03/2008,0000,26.60000,26.90000,25.85000,26.00000,9317100
06/04/2008,0000,26.00000,26.40000,25.80000,26.00000,5340600
06/05/2008,0000,26.20000,26.85000,25.90000,26.70000,6188400
06/06/2008,0000,27.00000,27.25000,26.70000,26.70000,8373200
06/09/2008,0000,26.10000,26.20000,25.70000,25.95000,6843900
06/10/2008,0000,26.00000,26.10000,25.15000,25.15000,8830000
06/11/2008,0000,25.10000,25.35000,24.50000,24.50000,12209400
06/12/2008,0000,24.20000,24.30000,23.50000,23.50000,14554000
06/13/2008,0000,24.00000,24.15000,23.65000,23.85000,5501500
06/16/2008,0000,24.20000,24.45000,24.00000,24.05000,3430000
06/17/2008,0000,24.40000,24.40000,23.60000,24.00000,4451700
06/18/2008,0000,24.10000,24.45000,24.00000,24.20000,3457000
06/19/2008,0000,24.00000,24.00000,23.70000,23.70000,3931200
06/20/2008,0000,23.70000,23.95000,22.20000,22.50000,16715100
06/23/2008,0000,22.15000,22.65000,21.95000,22.50000,5559800
06/24/2008,0000,22.50000,22.65000,21.60000,21.65000,8130200
06/25/2008,0000,21.70000,22.75000,21.20000,22.45000,9465100
06/26/2008,0000,22.60000,22.75000,21.85000,21.85000,5832000
06/27/2008,0000,20.85000,21.10000,20.40000,20.50000,9137800
06/30/2008,0000,21.00000,21.00000,20.10000,20.20000,4660200
07/01/2008,0000,20.30000,20.70000,20.15000,20.40000,5783400
07/02/2008,0000,20.60000,21.15000,20.55000,20.65000,4596400
07/03/2008,0000,20.50000,21.95000,20.20000,21.75000,6683000
07/04/2008,0000,21.75000,21.75000,20.65000,20.65000,5406400
07/07/2008,0000,20.70000,20.95000,20.35000,20.90000,3654700
07/08/2008,0000,20.90000,21.05000,19.50000,19.50000,10500800
07/09/2008,0000,19.95000,20.10000,18.70000,19.00000,7602100
07/10/2008,0000,19.00000,19.70000,19.00000,19.25000,5714200
07/11/2008,0000,19.50000,20.20000,19.00000,20.20000,6181900
07/14/2008,0000,20.20000,20.20000,19.40000,19.45000,4524100
07/15/2008,0000,19.20000,19.20000,18.10000,18.10000,13295800
07/16/2008,0000,18.10000,18.20000,17.00000,17.00000,9163800
07/17/2008,0000,17.50000,18.15000,17.10000,18.15000,18892400
07/18/2008,0000,17.00000,17.00000,15.50000,15.50000,17785000
07/21/2008,0000,15.80000,16.20000,15.65000,16.00000,8559000
07/22/2008,0000,16.10000,16.45000,15.85000,16.05000,9211000
07/23/2008,0000,16.10000,16.75000,16.05000,16.55000,13989000
07/24/2008,0000,16.70000,17.15000,16.65000,16.90000,10284000
07/25/2008,0000,16.20000,16.35000,16.05000,16.25000,6148000
07/29/2008,0000,15.95000,15.95000,15.35000,15.40000,5741000
07/30/2008,0000,15.80000,15.85000,15.45000,15.50000,5533000
07/31/2008,0000,16.00000,16.55000,16.00000,16.55000,29194000
08/01/2008,0000,16.50000,16.70000,15.95000,16.05000,16520000
08/04/2008,0000,15.95000,16.20000,15.60000,15.65000,7374000
08/05/2008,0000,15.90000,15.90000,15.30000,15.35000,7732000
08/06/2008,0000,15.80000,16.40000,15.75000,16.40000,9719000
08/07/2008,0000,16.40000,16.50000,16.05000,16.10000,7368000
08/08/2008,0000,16.00000,17.20000,15.90000,17.20000,16715000
08/11/2008,0000,17.55000,18.15000,17.50000,18.15000,14733000
08/12/2008,0000,18.15000,18.80000,17.80000,18.50000,20632000
08/13/2008,0000,18.45000,19.00000,18.30000,18.80000,13340000
08/14/2008,0000,18.80000,18.80000,18.25000,18.45000,8472000
08/15/2008,0000,18.60000,18.90000,17.85000,17.85000,19046000
08/18/2008,0000,17.80000,18.15000,17.00000,17.05000,10698000
08/19/2008,0000,16.60000,17.05000,16.00000,16.85000,12751000
08/20/2008,0000,16.50000,16.95000,16.35000,16.90000,8222000
08/21/2008,0000,16.90000,16.95000,16.15000,16.20000,10086000
08/22/2008,0000,16.30000,16.50000,15.70000,16.05000,8039000
08/25/2008,0000,16.35000,16.40000,16.10000,16.15000,5548000
08/26/2008,0000,16.00000,16.20000,15.80000,16.00000,4543000
08/27/2008,0000,15.50000,16.15000,15.50000,15.85000,10602000
08/28/2008,0000,16.00000,16.35000,15.80000,15.80000,9943000
08/29/2008,0000,16.00000,16.15000,15.85000,16.05000,6348000
09/01/2008,0000,16.00000,16.00000,14.95000,14.95000,12933000
09/02/2008,0000,14.80000,14.95000,14.30000,14.30000,9241000
09/03/2008,0000,14.35000,14.65000,13.50000,13.60000,10182000
09/04/2008,0000,13.60000,13.95000,13.00000,13.10000,8865000
09/05/2008,0000,12.50000,12.85000,12.50000,12.60000,6241000
09/08/2008,0000,13.40000,13.45000,13.00000,13.45000,4633000
09/09/2008,0000,13.45000,13.80000,13.00000,13.20000,11008000
09/10/2008,0000,13.05000,13.70000,13.05000,13.60000,6609000
09/11/2008,0000,13.80000,13.80000,12.95000,12.95000,6586000
09/12/2008,0000,13.05000,13.80000,12.55000,13.40000,6647000
09/15/2008,0000,13.10000,13.20000,12.50000,12.50000,6300000
09/16/2008,0000,11.65000,11.80000,11.65000,11.65000,6539000
09/17/2008,0000,12.00000,12.40000,10.90000,10.95000,13749000
09/18/2008,0000,10.20000,10.60000,10.20000,10.20000,15532000
09/19/2008,0000,10.90000,10.90000,10.60000,10.90000,7182000
09/22/2008,0000,11.65000,11.65000,11.40000,11.65000,6359000
09/23/2008,0000,11.50000,12.40000,11.40000,12.30000,12043000
09/24/2008,0000,12.30000,12.60000,12.00000,12.35000,9114000
09/25/2008,0000,11.70000,12.55000,11.70000,12.10000,5409000
09/26/2008,0000,12.65000,12.70000,12.00000,12.20000,16485000
09/30/2008,0000,11.35000,11.95000,11.35000,11.95000,7887000
10/01/2008,0000,12.75000,12.75000,12.50000,12.55000,14612000
10/02/2008,0000,12.30000,12.40000,11.85000,12.10000,8398000
10/03/2008,0000,12.00000,12.45000,11.60000,12.45000,5221000
10/06/2008,0000,12.00000,12.15000,11.60000,11.60000,4794000
10/07/2008,0000,11.10000,11.75000,11.05000,11.55000,7199000
10/08/2008,0000,11.10000,11.30000,10.75000,10.75000,5873000
10/09/2008,0000,10.25000,10.75000,10.00000,10.00000,13545000
10/13/2008,0000,9.65000,9.65000,9.65000,9.65000,2815000
10/14/2008,0000,10.30000,10.30000,10.10000,10.30000,3815000
10/15/2008,0000,10.30000,10.50000,10.10000,10.40000,4470000
10/16/2008,0000,10.05000,10.05000,10.05000,10.05000,975000
10/17/2008,0000,10.05000,10.35000,9.70000,9.71000,7057000
10/20/2008,0000,9.40000,9.75000,9.38000,9.75000,4685000
10/21/2008,0000,9.85000,10.40000,9.85000,10.10000,8816000
10/22/2008,0000,9.75000,10.15000,9.75000,9.75000,6981000
10/23/2008,0000,9.41000,9.70000,9.41000,9.42000,7200000
10/24/2008,0000,9.10000,9.10000,9.10000,9.10000,4569000
10/27/2008,0000,8.47000,8.65000,8.47000,8.47000,6633000
10/28/2008,0000,7.88000,8.47000,7.88000,8.21000,11858000
10/29/2008,0000,8.76000,8.76000,7.64000,7.64000,11651000
10/30/2008,0000,7.30000,8.15000,7.30000,8.14000,8790000
10/31/2008,0000,8.00000,8.40000,7.80000,7.95000,12220000
11/03/2008,0000,8.04000,8.50000,8.00000,8.50000,10397000
11/04/2008,0000,8.50000,8.98000,8.40000,8.90000,13517000
11/05/2008,0000,9.20000,9.20000,8.60000,8.62000,8747000
11/06/2008,0000,8.02000,8.09000,8.02000,8.02000,4476000
11/07/2008,0000,7.46000,8.01000,7.46000,7.84000,7940000
11/10/2008,0000,7.86000,8.00000,7.64000,7.79000,3821000
11/11/2008,0000,7.66000,7.70000,7.31000,7.31000,4570000
11/12/2008,0000,7.00000,7.45000,7.00000,7.31000,3805000
11/13/2008,0000,7.00000,7.10000,6.80000,6.80000,5002000
11/14/2008,0000,6.80000,7.08000,6.33000,6.33000,6856000
11/17/2008,0000,5.90000,6.08000,5.89000,5.89000,6047000
11/18/2008,0000,5.70000,5.70000,5.48000,5.48000,4600000
11/19/2008,0000,5.20000,5.75000,5.16000,5.55000,5705000
11/20/2008,0000,5.17000,5.29000,5.17000,5.17000,3952000
11/21/2008,0000,4.81000,5.53000,4.81000,5.42000,7702000
11/24/2008,0000,5.42000,5.56000,5.20000,5.20000,3208000
11/25/2008,0000,5.25000,5.56000,5.25000,5.39000,4685000
11/26/2008,0000,5.67000,5.70000,5.48000,5.51000,5254000
11/27/2008,0000,5.89000,5.89000,5.89000,5.89000,4128000
11/28/2008,0000,6.05000,6.20000,5.96000,6.20000,12021000
12/01/2008,0000,6.10000,6.49000,6.08000,6.30000,10283000
12/02/2008,0000,5.86000,5.98000,5.86000,5.86000,5595000
12/03/2008,0000,5.86000,5.95000,5.68000,5.68000,4872000
12/04/2008,0000,5.75000,5.90000,5.50000,5.54000,4155000
12/05/2008,0000,5.50000,5.69000,5.42000,5.48000,6549000
12/08/2008,0000,5.62000,5.86000,5.52000,5.86000,9363000
12/09/2008,0000,5.80000,6.12000,5.80000,6.00000,11131000
12/10/2008,0000,6.00000,6.42000,6.00000,6.42000,15490000
12/11/2008,0000,6.48000,6.86000,6.48000,6.77000,25167000
12/12/2008,0000,6.62000,6.71000,6.30000,6.30000,12563000
12/15/2008,0000,6.50000,6.63000,6.40000,6.50000,9036000
12/16/2008,0000,6.40000,6.70000,6.40000,6.59000,11537000
12/17/2008,0000,6.75000,6.79000,6.58000,6.59000,12852000
12/18/2008,0000,6.65000,6.69000,6.45000,6.53000,10694000
12/19/2008,0000,6.30000,6.55000,6.30000,6.47000,10433000
12/22/2008,0000,6.60000,6.72000,6.40000,6.47000,15397000
12/23/2008,0000,6.50000,6.52000,6.02000,6.02000,9185000
12/24/2008,0000,5.65000,6.03000,5.65000,6.00000,4963000
12/25/2008,0000,6.08000,6.08000,5.91000,5.93000,2943000
12/26/2008,0000,5.84000,6.12000,5.84000,5.93000,4854000
12/29/2008,0000,6.00000,6.07000,5.94000,6.04000,3827000
12/30/2008,0000,6.10000,6.38000,6.10000,6.28000,9823000
12/31/2008,0000,6.37000,6.69000,6.37000,6.50000,13580000
01/05/2009,0000,6.70000,6.84000,6.62000,6.62000,11475000
01/06/2009,0000,6.68000,6.74000,6.55000,6.60000,9244000
01/07/2009,0000,6.86000,7.06000,6.75000,7.06000,40904000
01/08/2009,0000,6.80000,6.85000,6.57000,6.57000,18940000
01/09/2009,0000,6.50000,6.54000,6.29000,6.36000,8444000
01/12/2009,0000,6.18000,6.23000,6.07000,6.08000,5779000
01/13/2009,0000,6.00000,6.33000,6.00000,6.33000,5838000
01/14/2009,0000,6.40000,6.59000,6.30000,6.44000,19936000
01/15/2009,0000,5.99000,6.02000,5.99000,5.99000,11604000
01/16/2009,0000,5.83000,5.85000,5.83000,5.85000,19079000
01/19/2009,0000,5.97000,6.12000,5.88000,6.02000,7729000
01/20/2009,0000,6.00000,6.00000,5.75000,5.75000,6154000
01/21/2009,0000,5.51000,6.00000,5.51000,5.97000,8998000
02/02/2009,0000,6.00000,6.12000,5.92000,5.95000,5291000
02/03/2009,0000,6.02000,6.18000,6.02000,6.06000,6478000
02/04/2009,0000,6.11000,6.25000,6.10000,6.16000,10355000
02/05/2009,0000,6.02000,6.14000,6.00000,6.00000,7395000
02/06/2009,0000,6.06000,6.28000,6.06000,6.19000,13873000
02/09/2009,0000,6.30000,6.44000,6.10000,6.10000,7877000
02/10/2009,0000,6.15000,6.52000,6.11000,6.52000,14606000
02/11/2009,0000,6.35000,6.97000,6.31000,6.96000,37560000
02/12/2009,0000,6.99000,6.99000,6.48000,6.48000,16163000
02/13/2009,0000,6.43000,6.87000,6.43000,6.71000,17741000
02/16/2009,0000,6.63000,6.76000,6.46000,6.50000,13626000
02/17/2009,0000,6.50000,6.70000,6.41000,6.59000,13540000
02/18/2009,0000,6.50000,6.98000,6.50000,6.75000,28173000
02/19/2009,0000,6.75000,6.80000,6.61000,6.66000,12614000
02/20/2009,0000,6.66000,6.73000,6.32000,6.38000,12216000
02/23/2009,0000,6.35000,6.40000,6.10000,6.38000,8752000
02/24/2009,0000,6.22000,6.45000,6.20000,6.31000,8691000
02/25/2009,0000,6.50000,6.59000,6.44000,6.48000,11314000
02/26/2009,0000,6.55000,6.67000,6.39000,6.44000,9871000
02/27/2009,0000,6.41000,6.53000,6.37000,6.43000,10886000
03/02/2009,0000,6.40000,6.75000,6.35000,6.70000,22760000
03/03/2009,0000,6.60000,6.69000,6.40000,6.54000,12573000
03/04/2009,0000,6.80000,6.99000,6.77000,6.99000,12297000
03/05/2009,0000,7.47000,7.47000,7.47000,7.47000,33267000
03/06/2009,0000,7.47000,7.99000,7.32000,7.99000,89812000
03/09/2009,0000,8.30000,8.30000,7.99000,8.29000,44061000
03/10/2009,0000,8.27000,8.53000,8.09000,8.17000,43665000
03/11/2009,0000,8.55000,8.57000,7.90000,7.90000,41721000
03/12/2009,0000,7.92000,8.10000,7.85000,7.90000,28257000
03/13/2009,0000,8.18000,8.45000,8.10000,8.30000,51753000
03/16/2009,0000,8.30000,8.39000,8.05000,8.10000,31837000
03/17/2009,0000,8.10000,8.66000,8.10000,8.66000,45159000
03/18/2009,0000,9.26000,9.26000,9.07000,9.26000,73639000
03/19/2009,0000,9.36000,9.60000,8.88000,8.92000,70416000
03/20/2009,0000,8.92000,9.10000,8.71000,8.72000,33262000
03/23/2009,0000,8.90000,9.33000,8.80000,9.33000,47312000
03/24/2009,0000,9.40000,9.57000,9.20000,9.22000,48435000
03/25/2009,0000,9.22000,9.70000,9.20000,9.58000,45493000
03/26/2009,0000,9.70000,10.25000,9.70000,10.25000,62097000
03/27/2009,0000,10.50000,10.95000,10.45000,10.75000,52391000
03/30/2009,0000,10.70000,10.70000,10.00000,10.00000,43184000
03/31/2009,0000,9.90000,10.25000,9.90000,9.95000,34807000
04/01/2009,0000,10.20000,10.60000,10.05000,10.35000,32333000
04/02/2009,0000,10.70000,10.70000,10.10000,10.30000,36266000
04/03/2009,0000,10.60000,10.70000,10.30000,10.35000,40897000
04/06/2009,0000,10.40000,10.80000,10.40000,10.55000,40503000
04/07/2009,0000,10.70000,11.25000,10.60000,11.25000,59855000
04/08/2009,0000,11.20000,11.50000,10.80000,10.80000,49709000
04/09/2009,0000,10.95000,11.30000,10.95000,11.15000,33627000
04/10/2009,0000,11.50000,11.70000,11.10000,11.55000,41390000
04/13/2009,0000,11.50000,11.80000,11.20000,11.35000,20005000
04/14/2009,0000,11.50000,11.75000,11.20000,11.65000,22171000
04/15/2009,0000,11.65000,11.70000,11.30000,11.50000,19199000
04/16/2009,0000,11.90000,12.20000,11.80000,11.85000,44955000
04/17/2009,0000,11.95000,12.10000,11.05000,11.05000,39561000
04/20/2009,0000,11.05000,11.25000,10.30000,10.65000,34895000
04/21/2009,0000,10.30000,11.35000,10.25000,11.35000,34475000
04/22/2009,0000,11.35000,12.00000,11.35000,11.70000,45355000
04/23/2009,0000,12.00000,12.20000,11.75000,11.85000,53017000
04/24/2009,0000,11.95000,12.15000,11.40000,11.50000,29613000
04/27/2009,0000,11.55000,11.75000,10.70000,10.80000,30748000
04/28/2009,0000,10.85000,11.10000,10.40000,10.50000,29909000
04/29/2009,0000,10.70000,11.20000,10.70000,10.95000,45300000
04/30/2009,0000,11.70000,11.70000,11.40000,11.70000,20844000
05/04/2009,0000,12.40000,12.50000,12.15000,12.50000,32497000
05/05/2009,0000,12.50000,12.80000,11.75000,11.95000,49029000
05/06/2009,0000,11.80000,12.60000,11.75000,12.30000,51323000
05/07/2009,0000,12.40000,12.45000,11.80000,12.05000,33670000
05/08/2009,0000,11.80000,12.40000,11.80000,12.20000,30495000
05/11/2009,0000,12.40000,13.05000,12.35000,13.05000,39451000
05/12/2009,0000,13.20000,13.80000,12.70000,13.05000,70420000
05/13/2009,0000,13.40000,13.90000,12.85000,13.55000,52912000
05/14/2009,0000,13.20000,14.30000,13.20000,13.90000,53772000
05/15/2009,0000,14.20000,14.70000,14.10000,14.10000,51389000
05/18/2009,0000,14.10000,14.40000,13.80000,13.80000,41975000
05/19/2009,0000,14.15000,14.30000,13.25000,13.35000,49396000
05/20/2009,0000,13.60000,14.00000,13.20000,13.90000,31882000
05/21/2009,0000,13.90000,14.20000,13.60000,13.70000,24468000
05/22/2009,0000,13.50000,14.15000,13.40000,14.00000,30757000
05/25/2009,0000,14.00000,14.30000,13.70000,13.70000,40145000
05/26/2009,0000,13.95000,14.10000,13.30000,13.45000,22976000
05/27/2009,0000,13.70000,14.00000,13.55000,14.00000,19482000
06/01/2009,0000,14.20000,14.30000,13.85000,13.85000,21242000
06/02/2009,0000,14.00000,14.25000,13.20000,13.40000,28099000
06/03/2009,0000,13.45000,13.70000,13.40000,13.60000,16573000
06/04/2009,0000,13.75000,14.20000,13.75000,13.95000,32489000
06/05/2009,0000,14.20000,14.20000,13.75000,13.75000,18173000
06/08/2009,0000,14.00000,14.05000,13.20000,13.20000,19145000
06/09/2009,0000,13.20000,13.50000,12.30000,12.30000,25419000
06/10/2009,0000,12.50000,12.60000,11.90000,11.90000,13169000
06/11/2009,0000,12.00000,12.30000,11.70000,12.30000,10762000
06/12/2009,0000,12.30000,12.60000,12.10000,12.10000,12307000
06/15/2009,0000,11.90000,12.05000,11.30000,11.30000,13099000
06/16/2009,0000,11.00000,11.35000,10.80000,10.80000,11323000
06/17/2009,0000,11.05000,11.30000,10.80000,10.90000,10303000
06/18/2009,0000,11.10000,11.20000,10.50000,10.60000,8728000
06/19/2009,0000,10.80000,11.00000,10.60000,11.00000,8068000
06/22/2009,0000,11.00000,11.20000,10.90000,11.15000,6254000
06/23/2009,0000,11.00000,11.90000,10.90000,11.90000,18376000
06/24/2009,0000,12.10000,12.30000,11.85000,11.95000,26665000
06/25/2009,0000,11.95000,12.20000,11.90000,12.15000,12435000
06/26/2009,0000,12.25000,12.65000,12.20000,12.20000,21635000
06/29/2009,0000,12.20000,12.30000,11.60000,11.60000,9365000
06/30/2009,0000,11.85000,12.20000,11.50000,12.20000,18040000
07/01/2009,0000,12.15000,12.45000,12.00000,12.25000,14267000
07/02/2009,0000,12.30000,12.90000,12.30000,12.80000,23528000
07/03/2009,0000,12.60000,13.10000,12.60000,12.90000,20205000
07/06/2009,0000,13.10000,13.25000,13.00000,13.00000,13229000
07/07/2009,0000,13.20000,13.90000,13.15000,13.90000,22589000
07/08/2009,0000,14.00000,14.20000,13.80000,13.90000,45518000
07/09/2009,0000,13.90000,14.15000,13.70000,13.70000,24803000
07/10/2009,0000,13.90000,14.20000,13.80000,14.05000,28084000
07/13/2009,0000,14.10000,14.20000,13.25000,13.25000,21705000
07/14/2009,0000,13.40000,14.15000,13.40000,14.10000,23561000
07/15/2009,0000,14.20000,14.60000,14.00000,14.30000,57677000
07/16/2009,0000,14.55000,14.65000,14.05000,14.05000,32193000
07/17/2009,0000,14.15000,14.35000,14.05000,14.15000,18575000
07/20/2009,0000,14.25000,14.50000,14.20000,14.30000,16945000
07/21/2009,0000,14.55000,15.30000,14.45000,15.30000,59598000
07/22/2009,0000,15.50000,16.20000,15.50000,15.95000,70946000
07/23/2009,0000,15.95000,15.95000,15.55000,15.55000,26100000
07/24/2009,0000,15.85000,16.00000,15.35000,15.40000,24585000
07/27/2009,0000,15.50000,15.85000,15.20000,15.85000,21242000
07/28/2009,0000,15.90000,16.15000,15.60000,15.65000,24133000
07/29/2009,0000,15.90000,16.45000,15.75000,16.15000,40129000
07/30/2009,0000,16.05000,16.40000,15.85000,16.10000,26975000
07/31/2009,0000,16.15000,16.35000,15.95000,16.00000,23893000
08/03/2009,0000,16.10000,16.30000,15.80000,16.20000,20061000
08/04/2009,0000,16.30000,16.45000,15.15000,15.20000,32306000
08/05/2009,0000,15.25000,15.70000,15.15000,15.25000,24603000
08/06/2009,0000,15.35000,15.40000,14.90000,15.00000,17189000
08/10/2009,0000,15.15000,15.15000,14.90000,15.00000,7561000
08/11/2009,0000,15.10000,15.50000,14.95000,15.50000,11080000
08/12/2009,0000,15.35000,15.95000,15.35000,15.40000,15269000
08/13/2009,0000,15.50000,16.15000,15.50000,16.05000,24425000
08/14/2009,0000,16.20000,16.30000,15.90000,16.00000,20760000
08/17/2009,0000,15.90000,16.30000,15.60000,15.60000,20945000
08/18/2009,0000,15.40000,15.50000,14.55000,14.60000,36640000
08/19/2009,0000,14.70000,14.85000,14.30000,14.35000,18788000
08/20/2009,0000,14.40000,14.45000,13.55000,13.85000,25614000
08/21/2009,0000,13.95000,14.30000,13.40000,13.40000,20854000
08/24/2009,0000,13.80000,14.20000,13.60000,14.15000,13594000
08/25/2009,0000,14.05000,14.55000,13.95000,14.25000,15869000
08/26/2009,0000,14.20000,14.35000,13.30000,13.55000,26626000
08/27/2009,0000,13.55000,13.95000,13.35000,13.35000,19830000
08/28/2009,0000,13.70000,14.25000,13.55000,14.25000,40394000
08/31/2009,0000,14.60000,15.20000,14.60000,15.20000,37950000
09/01/2009,0000,15.60000,16.25000,15.45000,16.15000,103281000
09/02/2009,0000,16.05000,17.25000,15.95000,17.25000,83200000
09/03/2009,0000,17.60000,18.20000,17.30000,18.00000,160895008
09/04/2009,0000,18.10000,18.40000,17.70000,17.95000,91901000
09/07/2009,0000,17.95000,18.20000,17.50000,18.00000,64212000
09/08/2009,0000,18.10000,19.10000,18.00000,18.70000,92515000
09/09/2009,0000,18.75000,18.85000,18.05000,18.10000,58130000
09/10/2009,0000,18.55000,18.60000,17.50000,17.50000,61829000
09/11/2009,0000,17.50000,17.95000,17.45000,17.70000,31484000
09/14/2009,0000,17.70000,17.80000,17.40000,17.50000,19427000
09/15/2009,0000,17.50000,18.70000,17.50000,18.50000,56023000
09/16/2009,0000,18.75000,19.60000,18.35000,18.35000,157660000
09/17/2009,0000,18.50000,18.60000,18.10000,18.25000,49642000
09/18/2009,0000,18.25000,18.70000,18.25000,18.50000,36445000
09/21/2009,0000,18.70000,18.70000,18.20000,18.40000,25981000
09/22/2009,0000,18.50000,18.90000,18.40000,18.40000,39407000
09/23/2009,0000,18.40000,18.65000,17.85000,17.85000,51741000
09/24/2009,0000,17.85000,18.15000,17.80000,18.10000,21129000
09/25/2009,0000,18.05000,18.40000,17.95000,18.00000,15435000
09/28/2009,0000,17.80000,18.00000,17.65000,17.65000,16787000
09/29/2009,0000,17.90000,18.00000,17.70000,17.80000,14877000
09/30/2009,0000,17.85000,18.15000,17.85000,17.90000,17445000
10/01/2009,0000,18.00000,19.10000,18.00000,19.05000,87444000
10/02/2009,0000,18.90000,19.50000,18.80000,18.80000,82138000
10/05/2009,0000,18.90000,19.15000,18.70000,18.90000,30190000
10/06/2009,0000,19.05000,19.10000,18.70000,18.70000,30198000
10/07/2009,0000,18.95000,19.15000,18.50000,18.55000,32758000
10/08/2009,0000,18.70000,18.90000,18.35000,18.35000,24089000
10/09/2009,0000,18.50000,18.85000,18.30000,18.65000,25033000
10/12/2009,0000,18.90000,19.00000,18.60000,18.65000,17022000
10/13/2009,0000,18.50000,19.15000,18.30000,19.15000,41397000
10/14/2009,0000,19.40000,20.00000,19.15000,19.85000,91387000
10/15/2009,0000,20.20000,20.25000,19.25000,19.25000,47224000
10/16/2009,0000,19.50000,19.70000,19.30000,19.40000,22262000
10/19/2009,0000,19.60000,19.95000,19.55000,19.85000,30945000
10/20/2009,0000,20.10000,20.10000,19.50000,19.60000,28992000
10/21/2009,0000,20.00000,20.80000,20.00000,20.70000,87396000
10/22/2009,0000,20.70000,20.70000,20.00000,20.10000,46860000
10/23/2009,0000,20.40000,20.55000,20.10000,20.10000,34647000
10/26/2009,0000,20.50000,20.50000,19.50000,19.75000,21885000
10/27/2009,0000,19.75000,19.85000,19.35000,19.60000,17256000
10/28/2009,0000,19.60000,20.00000,19.20000,19.30000,20971000
10/29/2009,0000,18.50000,18.95000,18.00000,18.85000,30080000
10/30/2009,0000,19.10000,19.10000,18.50000,18.50000,15767000
11/02/2009,0000,18.00000,18.60000,18.00000,18.60000,11653000
11/03/2009,0000,18.90000,18.90000,18.25000,18.25000,16819000
11/04/2009,0000,18.45000,18.75000,18.40000,18.60000,13138000
11/05/2009,0000,18.65000,19.05000,18.55000,18.70000,14232000
11/06/2009,0000,18.90000,19.10000,18.65000,18.90000,20879000
11/09/2009,0000,18.95000,19.15000,18.65000,18.70000,14235000
11/10/2009,0000,18.90000,19.05000,18.50000,18.50000,34505000
11/11/2009,0000,18.55000,18.65000,18.25000,18.45000,16755000
11/12/2009,0000,18.60000,19.00000,18.50000,18.75000,21645000
11/13/2009,0000,18.80000,18.90000,18.70000,18.70000,10402000
11/16/2009,0000,18.60000,19.05000,18.60000,18.70000,14204000
11/17/2009,0000,18.90000,19.10000,18.60000,18.60000,14674000
11/18/2009,0000,19.00000,19.60000,19.00000,19.10000,62352000
11/19/2009,0000,19.20000,19.50000,19.10000,19.10000,41362000
11/20/2009,0000,19.10000,19.35000,18.85000,18.85000,20396000
11/23/2009,0000,18.90000,19.70000,18.90000,19.60000,49571000
11/24/2009,0000,19.80000,19.90000,19.20000,19.20000,30886000
11/25/2009,0000,19.20000,19.65000,19.20000,19.30000,17446000
11/26/2009,0000,19.50000,19.50000,18.95000,19.00000,18131000
11/27/2009,0000,18.80000,19.40000,18.60000,19.00000,36758000
11/30/2009,0000,19.40000,19.50000,19.10000,19.15000,21070000
12/01/2009,0000,19.35000,20.05000,19.25000,19.90000,64309000
12/02/2009,0000,20.50000,21.20000,20.50000,21.00000,89516000
12/03/2009,0000,21.00000,21.10000,20.10000,20.10000,40642000
12/04/2009,0000,20.10000,20.95000,20.10000,20.60000,41290000
12/07/2009,0000,20.65000,20.80000,20.20000,20.35000,30818000
12/08/2009,0000,20.40000,20.50000,19.85000,19.95000,24051000
12/09/2009,0000,19.90000,20.40000,19.80000,20.00000,28994000
12/11/2009,0000,19.50000,19.85000,19.45000,19.80000,25921000
12/14/2009,0000,19.90000,20.05000,19.65000,19.75000,20404000
12/15/2009,0000,19.90000,19.95000,19.45000,19.45000,19619000
12/16/2009,0000,19.45000,19.75000,19.30000,19.45000,13639000
12/17/2009,0000,19.60000,19.70000,19.30000,19.30000,12495000
12/18/2009,0000,19.25000,19.50000,19.20000,19.50000,9599000
12/21/2009,0000,19.60000,20.10000,19.60000,19.90000,34658000
12/22/2009,0000,20.20000,20.25000,19.75000,19.75000,14967000
12/23/2009,0000,19.90000,20.10000,19.80000,19.90000,15449000
12/25/2009,0000,20.05000,20.10000,19.70000,19.70000,12784000
04/02/2007,0000,22.25000,22.33000,21.58000,21.58000,7799100
04/03/2007,0000,22.17000,22.33000,21.92000,22.00000,11379300
04/04/2007,0000,22.08000,22.25000,21.67000,21.83000,6323700
04/09/2007,0000,21.83000,22.00000,21.50000,21.58000,7085700
04/10/2007,0000,21.67000,22.00000,21.50000,21.83000,7416800
04/11/2007,0000,21.75000,21.92000,21.67000,21.67000,5113200
04/12/2007,0000,20.83000,21.58000,20.83000,21.50000,10441600
04/13/2007,0000,21.42000,21.50000,21.00000,21.00000,7509500
04/16/2007,0000,21.08000,21.92000,21.00000,21.75000,17182600
04/17/2007,0000,21.75000,21.75000,21.17000,21.17000,6706600
04/18/2007,0000,21.33000,21.92000,21.25000,21.42000,8486600
04/19/2007,0000,21.50000,21.75000,21.17000,21.42000,10178500
04/20/2007,0000,21.50000,21.58000,21.08000,21.17000,9180000
04/23/2007,0000,21.17000,21.33000,20.83000,20.92000,11430400
04/24/2007,0000,20.83000,21.25000,20.75000,20.92000,10481100
04/25/2007,0000,21.00000,21.50000,21.00000,21.50000,13917400
04/26/2007,0000,22.83000,23.00000,22.08000,23.00000,36094800
04/27/2007,0000,23.00000,23.00000,22.08000,22.17000,28733000
04/30/2007,0000,22.08000,22.17000,21.25000,21.25000,9804600
05/02/2007,0000,21.25000,21.50000,21.08000,21.17000,7574300
05/03/2007,0000,21.00000,21.00000,19.75000,20.17000,19952800
05/04/2007,0000,20.25000,20.92000,20.25000,20.50000,12699200
05/07/2007,0000,20.67000,20.75000,20.17000,20.25000,7527600
05/08/2007,0000,20.25000,20.58000,20.17000,20.42000,7090200
05/09/2007,0000,20.00000,20.25000,20.00000,20.25000,9334200
05/10/2007,0000,20.42000,21.17000,20.42000,20.67000,17319300
05/11/2007,0000,20.50000,21.00000,20.33000,20.42000,8659600
05/14/2007,0000,20.50000,20.58000,20.33000,20.42000,4358300
05/15/2007,0000,20.58000,20.58000,20.33000,20.42000,2860800
05/16/2007,0000,20.50000,20.50000,20.25000,20.25000,3611800
05/17/2007,0000,20.33000,20.50000,20.08000,20.25000,5664000
05/18/2007,0000,20.25000,20.75000,20.17000,20.25000,8559200
05/21/2007,0000,20.50000,20.67000,20.17000,20.33000,10586800
05/22/2007,0000,20.33000,21.67000,20.25000,21.17000,38149500
05/23/2007,0000,21.17000,21.17000,20.42000,20.42000,18009500
05/24/2007,0000,20.42000,20.92000,20.42000,20.50000,9717800
05/25/2007,0000,20.50000,20.92000,20.42000,20.50000,10977500
05/28/2007,0000,20.50000,20.67000,20.25000,20.33000,7027400
05/29/2007,0000,20.33000,20.42000,20.17000,20.25000,5585600
05/30/2007,0000,20.33000,20.42000,20.08000,20.17000,9123600
05/31/2007,0000,20.33000,20.58000,20.17000,20.17000,10470100
06/01/2007,0000,20.33000,20.67000,20.17000,20.42000,17658900
06/04/2007,0000,20.42000,20.92000,20.42000,20.58000,11192600
06/05/2007,0000,20.58000,20.75000,20.33000,20.33000,6183000
06/06/2007,0000,20.25000,20.58000,20.17000,20.33000,13122300
06/07/2007,0000,20.33000,21.33000,20.25000,20.92000,27258200
06/08/2007,0000,20.67000,20.75000,20.42000,20.42000,12993400
06/11/2007,0000,20.50000,20.58000,20.25000,20.33000,9720400
06/12/2007,0000,20.50000,20.58000,20.25000,20.25000,9111300
06/13/2007,0000,20.25000,20.58000,20.25000,20.33000,9143700
06/14/2007,0000,20.50000,20.83000,20.33000,20.42000,15108400
06/15/2007,0000,20.50000,20.58000,20.17000,20.17000,17037500
06/20/2007,0000,20.50000,20.50000,20.17000,20.33000,16501600
06/21/2007,0000,20.42000,20.58000,20.17000,20.42000,17528600
06/22/2007,0000,20.50000,21.25000,20.50000,20.83000,33368000
06/25/2007,0000,21.33000,21.50000,20.92000,21.08000,19044300
06/26/2007,0000,21.17000,21.17000,20.58000,20.58000,16709600
06/27/2007,0000,20.58000,20.75000,20.50000,20.58000,12454300
06/28/2007,0000,20.75000,21.17000,20.58000,21.00000,13829900
06/29/2007,0000,21.17000,21.17000,20.75000,20.75000,10078100
07/02/2007,0000,20.83000,22.17000,20.83000,22.17000,31770100
07/03/2007,0000,22.67000,23.67000,22.67000,23.67000,46301900
07/04/2007,0000,24.17000,25.17000,23.83000,24.17000,68323104
07/05/2007,0000,24.58000,25.83000,24.42000,25.83000,51190300
07/06/2007,0000,26.33000,27.58000,26.00000,27.58000,74676600
07/09/2007,0000,28.33000,28.58000,26.33000,27.75000,58030400
07/10/2007,0000,27.83000,27.83000,26.67000,27.25000,25412100
07/11/2007,0000,27.17000,29.08000,26.67000,29.08000,44752500
07/12/2007,0000,29.67000,30.50000,29.17000,29.33000,50461900
07/13/2007,0000,30.00000,30.00000,28.33000,28.50000,34826000
07/16/2007,0000,28.50000,28.83000,27.33000,27.33000,26849300
07/17/2007,0000,27.17000,28.83000,27.17000,28.58000,21653100
07/18/2007,0000,28.58000,28.75000,27.75000,27.83000,17266900
07/19/2007,0000,27.83000,28.83000,27.83000,28.33000,18816800
07/20/2007,0000,28.67000,29.67000,28.00000,28.92000,22509700
07/23/2007,0000,28.92000,30.17000,28.33000,29.33000,24140700
07/24/2007,0000,29.50000,29.92000,28.67000,28.75000,19258100
07/25/2007,0000,28.42000,28.67000,28.25000,28.25000,16313000
07/26/2007,0000,27.92000,29.33000,27.75000,28.00000,29624000
07/27/2007,0000,27.00000,28.58000,27.00000,27.50000,23872400
07/30/2007,0000,27.50000,28.00000,26.75000,26.92000,16210000
07/31/2007,0000,27.50000,27.67000,27.08000,27.25000,11272300
08/01/2007,0000,27.00000,27.67000,25.83000,25.83000,17739200
08/02/2007,0000,26.67000,27.58000,25.50000,27.58000,25166500
08/03/2007,0000,28.67000,29.17000,27.83000,28.00000,26181200
08/06/2007,0000,27.33000,28.50000,27.25000,28.42000,12390100
08/07/2007,0000,28.92000,29.08000,27.83000,27.92000,15231500
08/08/2007,0000,28.33000,28.50000,27.83000,28.08000,7470600
08/09/2007,0000,28.67000,28.67000,27.83000,27.92000,13068600
08/10/2007,0000,27.17000,27.58000,26.83000,27.08000,12086900
08/13/2007,0000,27.08000,27.42000,26.00000,26.00000,18452700
08/14/2007,0000,26.00000,27.00000,25.50000,26.17000,9940700
08/15/2007,0000,25.83000,26.17000,24.42000,24.92000,15979300
08/16/2007,0000,24.58000,25.67000,23.83000,23.92000,18217500
08/17/2007,0000,24.25000,24.75000,23.17000,23.50000,13049100
08/20/2007,0000,25.00000,25.08000,24.25000,25.08000,6312000
08/21/2007,0000,25.17000,25.33000,24.83000,25.00000,6225200
08/22/2007,0000,25.00000,25.75000,25.00000,25.58000,6306800
08/23/2007,0000,26.25000,26.50000,26.00000,26.50000,6943800
08/24/2007,0000,26.58000,28.17000,26.50000,27.17000,19611300
08/27/2007,0000,27.83000,27.83000,26.33000,26.33000,9013500
08/28/2007,0000,26.33000,26.75000,26.00000,26.17000,5050400
08/29/2007,0000,25.67000,25.75000,24.75000,25.08000,12773700
08/30/2007,0000,25.75000,26.00000,25.33000,25.50000,6840100
08/31/2007,0000,25.50000,25.83000,25.17000,25.83000,6165500
09/03/2007,0000,25.83000,25.92000,25.00000,25.08000,8794400
09/04/2007,0000,25.75000,26.83000,25.67000,26.83000,7381800
09/05/2007,0000,28.00000,28.67000,27.17000,27.25000,31757800
09/06/2007,0000,27.58000,28.67000,27.17000,28.33000,21545500
09/07/2007,0000,28.33000,28.83000,28.00000,28.17000,16195100
09/10/2007,0000,27.50000,28.33000,27.50000,28.33000,9459900
09/11/2007,0000,28.33000,28.67000,28.08000,28.17000,10104700
09/12/2007,0000,28.33000,29.17000,28.33000,28.33000,18348400
09/13/2007,0000,28.50000,28.58000,28.00000,28.00000,9615400
09/14/2007,0000,28.25000,28.42000,28.00000,28.00000,7180300
09/17/2007,0000,28.00000,28.17000,27.42000,27.50000,8270200
09/19/2007,0000,28.08000,28.17000,27.17000,27.17000,11939800
09/20/2007,0000,27.75000,27.83000,26.75000,26.92000,13106100
09/21/2007,0000,27.00000,27.25000,26.42000,26.92000,12862500
09/26/2007,0000,27.17000,28.00000,27.17000,28.00000,12215200
09/27/2007,0000,28.25000,28.58000,27.75000,28.08000,21045900
09/28/2007,0000,28.08000,28.58000,27.75000,27.75000,16241100
10/01/2007,0000,18.10000,18.95000,17.75000,18.40000,123500096
10/15/2007,0000,32.80000,32.80000,31.50000,32.80000,134059296
10/16/2007,0000,32.50000,35.05000,32.30000,35.05000,61180900
10/17/2007,0000,36.35000,37.50000,36.25000,37.50000,33861200
10/18/2007,0000,40.10000,40.10000,37.55000,38.70000,88292096
10/19/2007,0000,39.00000,40.65000,38.50000,39.50000,52266600
10/22/2007,0000,38.00000,42.25000,37.60000,42.25000,70910600
10/23/2007,0000,42.25000,43.30000,40.50000,41.70000,67369296
10/24/2007,0000,42.00000,42.50000,39.20000,39.40000,49243600
10/25/2007,0000,39.65000,42.15000,39.60000,41.70000,52866000
10/26/2007,0000,41.70000,42.45000,40.60000,42.00000,30065000
10/29/2007,0000,42.30000,43.00000,41.55000,41.90000,25766600
10/30/2007,0000,43.00000,44.80000,43.00000,44.80000,48393700
10/31/2007,0000,44.70000,46.40000,43.80000,45.70000,32562000
11/01/2007,0000,45.90000,45.95000,42.55000,43.70000,33037200
11/02/2007,0000,41.90000,43.20000,41.05000,41.70000,26953500
11/05/2007,0000,41.70000,44.20000,41.40000,44.10000,26501000
11/06/2007,0000,43.95000,44.40000,43.20000,43.50000,13136000
11/07/2007,0000,44.30000,44.30000,41.90000,41.90000,19553400
11/08/2007,0000,40.05000,40.80000,39.00000,39.00000,31507900
11/09/2007,0000,39.00000,39.75000,37.00000,38.70000,21961800
11/12/2007,0000,37.20000,37.90000,36.00000,36.05000,19726200
11/13/2007,0000,36.55000,36.85000,34.55000,36.85000,19911900
11/14/2007,0000,38.50000,39.40000,37.90000,39.40000,14567000
11/15/2007,0000,38.70000,39.20000,38.20000,38.25000,14086400
11/16/2007,0000,37.05000,38.30000,36.80000,38.30000,10140100
11/19/2007,0000,38.60000,40.30000,38.60000,39.00000,15886800
11/20/2007,0000,38.00000,41.30000,37.80000,41.00000,16435400
11/21/2007,0000,40.60000,41.00000,39.00000,39.00000,13870400
11/22/2007,0000,38.40000,39.95000,38.40000,38.70000,12582000
11/23/2007,0000,39.30000,39.40000,37.00000,37.15000,13928700
11/26/2007,0000,38.20000,38.20000,35.50000,35.90000,21159300
11/27/2007,0000,35.00000,35.10000,33.40000,33.90000,36252300
11/28/2007,0000,34.50000,34.50000,32.40000,32.40000,26557200
11/29/2007,0000,33.50000,33.70000,30.50000,31.70000,33442200
11/30/2007,0000,32.10000,33.60000,31.80000,33.50000,17106100
12/03/2007,0000,33.60000,34.00000,33.00000,33.00000,11332400
12/04/2007,0000,33.10000,35.00000,32.95000,34.90000,15066000
12/05/2007,0000,34.70000,35.60000,34.40000,35.10000,17150400
12/06/2007,0000,35.60000,35.70000,33.60000,34.00000,12420000
12/07/2007,0000,34.20000,34.40000,33.00000,33.60000,13379000
12/10/2007,0000,33.55000,34.00000,33.10000,33.20000,5631100
12/11/2007,0000,33.40000,33.60000,33.00000,33.40000,4293000
12/12/2007,0000,32.80000,33.10000,31.50000,32.00000,13595000
12/13/2007,0000,32.00000,32.30000,30.00000,30.00000,16887900
12/14/2007,0000,30.00000,30.50000,27.90000,28.80000,32378400
12/17/2007,0000,28.70000,29.15000,27.90000,28.00000,10318300
12/18/2007,0000,27.80000,29.60000,27.45000,28.55000,15071400
12/19/2007,0000,28.95000,30.50000,28.80000,30.50000,16907400
12/20/2007,0000,30.50000,30.50000,29.60000,30.00000,12576600
12/21/2007,0000,30.30000,31.85000,29.25000,30.65000,17639600
12/24/2007,0000,31.50000,31.90000,31.20000,31.80000,10505100
12/25/2007,0000,31.70000,34.00000,31.70000,34.00000,18129900
12/26/2007,0000,34.30000,34.95000,33.65000,33.90000,21727400
12/27/2007,0000,34.20000,35.55000,34.00000,34.50000,22840900
12/28/2007,0000,34.00000,35.10000,33.55000,34.50000,12154300
12/31/2007,0000,35.45000,36.20000,34.90000,35.80000,18061900
01/02/2008,0000,35.70000,35.75000,34.00000,34.00000,16202100
01/03/2008,0000,32.50000,33.20000,31.65000,32.20000,29685900
01/04/2008,0000,31.10000,32.20000,31.00000,31.55000,27038800
01/07/2008,0000,30.50000,30.50000,29.35000,29.35000,20075000
01/08/2008,0000,29.50000,30.10000,28.00000,28.80000,20161400
01/09/2008,0000,27.80000,30.60000,26.90000,30.60000,27763500
01/10/2008,0000,30.80000,31.20000,30.10000,30.10000,15841400
01/11/2008,0000,31.00000,31.20000,30.25000,30.40000,10945800
01/14/2008,0000,31.00000,31.10000,30.00000,30.35000,10250200
01/15/2008,0000,30.95000,32.15000,30.80000,31.40000,16052000
01/16/2008,0000,30.40000,30.60000,29.25000,29.25000,16148100
01/17/2008,0000,29.80000,29.95000,28.90000,29.80000,8547100
01/18/2008,0000,29.00000,30.20000,28.90000,30.15000,8429400
01/21/2008,0000,30.35000,30.35000,29.35000,29.35000,7314800
01/22/2008,0000,27.30000,27.75000,27.30000,27.30000,18703400
01/23/2008,0000,28.00000,28.00000,25.40000,25.40000,30816700
01/24/2008,0000,26.30000,26.50000,24.00000,24.50000,16412700
01/25/2008,0000,25.40000,26.20000,25.35000,26.20000,16646000
01/28/2008,0000,26.00000,26.30000,25.05000,25.05000,16351200
01/29/2008,0000,25.50000,25.60000,24.75000,25.20000,14850000
01/30/2008,0000,25.80000,25.95000,25.00000,25.10000,14688000
01/31/2008,0000,25.70000,25.80000,24.25000,24.80000,12557100
02/01/2008,0000,25.30000,25.70000,25.00000,25.60000,10369000
02/12/2008,0000,24.70000,25.30000,24.20000,24.50000,7633400
02/13/2008,0000,25.00000,25.05000,24.45000,24.50000,8587000
02/14/2008,0000,25.40000,26.20000,25.40000,26.20000,8918600
02/15/2008,0000,26.00000,27.50000,25.50000,27.50000,16293900
02/18/2008,0000,27.20000,27.65000,26.70000,26.80000,19823400
02/19/2008,0000,27.10000,27.40000,26.20000,27.40000,12584100
02/20/2008,0000,27.00000,27.00000,25.85000,25.95000,11870200
02/21/2008,0000,26.60000,26.85000,26.35000,26.75000,8608600
02/22/2008,0000,26.00000,28.10000,26.00000,27.65000,17990600
02/25/2008,0000,28.10000,29.55000,28.10000,29.55000,32499300
02/26/2008,0000,30.35000,30.90000,29.60000,29.90000,37535400
02/27/2008,0000,30.50000,30.60000,29.45000,30.35000,21541600
02/29/2008,0000,29.90000,30.90000,29.55000,29.95000,19552300
03/03/2008,0000,29.00000,29.20000,27.90000,28.80000,22170200
03/04/2008,0000,29.00000,30.05000,28.60000,30.00000,26746200
03/05/2008,0000,29.70000,29.70000,27.90000,27.90000,32455000
03/06/2008,0000,26.40000,27.60000,26.40000,27.50000,51444700
03/07/2008,0000,26.60000,27.30000,26.60000,27.00000,31080200
03/10/2008,0000,27.00000,27.00000,25.70000,25.85000,27341200
03/11/2008,0000,25.50000,26.40000,25.50000,26.25000,14259200
03/12/2008,0000,27.00000,27.00000,25.65000,25.75000,26413500
03/13/2008,0000,25.75000,26.10000,25.45000,25.45000,15239800
03/14/2008,0000,25.50000,25.95000,24.80000,25.00000,17945200
03/17/2008,0000,24.50000,24.50000,23.35000,24.30000,16544500
03/18/2008,0000,24.30000,24.55000,23.70000,24.20000,10703800
03/19/2008,0000,24.65000,24.65000,24.25000,24.30000,11583000
03/20/2008,0000,24.30000,24.60000,24.00000,24.50000,7089100
03/21/2008,0000,24.90000,25.45000,24.80000,25.20000,10525600
03/24/2008,0000,26.30000,26.30000,24.70000,24.70000,22300900
03/25/2008,0000,24.70000,24.95000,24.60000,24.60000,13022600
03/26/2008,0000,24.60000,25.00000,24.00000,24.35000,13014000
03/27/2008,0000,24.35000,24.35000,23.90000,24.00000,8348400
03/28/2008,0000,24.00000,24.40000,24.00000,24.25000,7383900
03/31/2008,0000,25.00000,25.60000,24.60000,25.60000,16093000
04/01/2008,0000,26.20000,26.40000,25.35000,25.35000,18529500
04/02/2008,0000,26.00000,26.00000,25.75000,25.80000,12337900
04/03/2008,0000,26.00000,26.45000,25.90000,25.90000,11243800
04/07/2008,0000,26.40000,26.40000,25.90000,26.25000,11821600
04/08/2008,0000,26.20000,26.25000,25.50000,25.50000,13533400
04/09/2008,0000,25.50000,25.90000,25.40000,25.55000,7171200
04/10/2008,0000,25.55000,26.30000,25.55000,26.20000,9035200
04/11/2008,0000,26.20000,26.30000,25.80000,25.85000,9526600
04/14/2008,0000,25.80000,25.80000,25.10000,25.25000,9336600
04/15/2008,0000,25.00000,25.55000,25.00000,25.10000,9397000
04/16/2008,0000,25.20000,26.25000,25.05000,26.25000,11499800
04/17/2008,0000,26.65000,27.15000,26.55000,26.60000,23626000
04/18/2008,0000,26.60000,26.70000,26.20000,26.35000,8447700
04/21/2008,0000,26.60000,27.15000,26.30000,27.00000,14682600
04/22/2008,0000,27.00000,27.15000,26.60000,26.65000,8265200
04/23/2008,0000,28.50000,28.50000,28.25000,28.50000,37709200
04/24/2008,0000,28.50000,29.45000,28.40000,28.80000,61739200
04/25/2008,0000,29.10000,30.25000,28.95000,29.50000,35237100
04/28/2008,0000,29.95000,30.00000,28.80000,29.15000,17802700
04/29/2008,0000,29.15000,29.35000,28.20000,28.50000,11589400
04/30/2008,0000,27.60000,28.50000,27.30000,27.50000,16830700
05/02/2008,0000,27.90000,29.15000,27.80000,29.10000,19853600
05/05/2008,0000,29.10000,29.10000,28.55000,28.90000,11178000
05/06/2008,0000,29.10000,29.50000,28.30000,29.40000,10121700
05/07/2008,0000,29.50000,29.95000,28.90000,29.00000,12481500
05/08/2008,0000,28.60000,28.80000,28.10000,28.25000,10038600
05/09/2008,0000,28.30000,28.45000,27.85000,28.00000,5066200
05/12/2008,0000,27.80000,28.70000,27.80000,28.55000,4301600
05/13/2008,0000,28.65000,29.00000,28.25000,28.90000,5841700
05/14/2008,0000,28.80000,29.20000,28.75000,29.10000,7454100
05/15/2008,0000,29.45000,29.70000,29.10000,29.25000,10811800
05/16/2008,0000,29.70000,29.70000,29.00000,29.10000,9444600
05/19/2008,0000,29.05000,29.10000,28.20000,28.55000,12158600
05/20/2008,0000,28.30000,28.50000,27.90000,27.95000,12214800
05/21/2008,0000,27.80000,28.40000,27.80000,28.00000,7476800
05/22/2008,0000,27.75000,27.85000,27.50000,27.85000,6895800
05/23/2008,0000,27.85000,28.00000,27.10000,27.10000,7733800
05/26/2008,0000,27.00000,27.10000,26.40000,26.60000,8289000
05/27/2008,0000,26.80000,27.35000,26.80000,27.20000,6026400
05/28/2008,0000,27.70000,27.70000,26.50000,26.50000,5940000
05/29/2008,0000,26.95000,27.05000,26.50000,27.00000,7425000
05/30/2008,0000,27.20000,27.35000,26.50000,27.25000,10598000
06/02/2008,0000,27.20000,27.25000,26.50000,26.55000,10950100
06/03/2008,0000,26.60000,26.90000,25.85000,26.00000,9317100
06/04/2008,0000,26.00000,26.40000,25.80000,26.00000,5340600
06/05/2008,0000,26.20000,26.85000,25.90000,26.70000,6188400
06/06/2008,0000,27.00000,27.25000,26.70000,26.70000,8373200
06/09/2008,0000,26.10000,26.20000,25.70000,25.95000,6843900
06/10/2008,0000,26.00000,26.10000,25.15000,25.15000,8830000
06/11/2008,0000,25.10000,25.35000,24.50000,24.50000,12209400
06/12/2008,0000,24.20000,24.30000,23.50000,23.50000,14554000
06/13/2008,0000,24.00000,24.15000,23.65000,23.85000,5501500
06/16/2008,0000,24.20000,24.45000,24.00000,24.05000,3430000
06/17/2008,0000,24.40000,24.40000,23.60000,24.00000,4451700
06/18/2008,0000,24.10000,24.45000,24.00000,24.20000,3457000
06/19/2008,0000,24.00000,24.00000,23.70000,23.70000,3931200
06/20/2008,0000,23.70000,23.95000,22.20000,22.50000,16715100
06/23/2008,0000,22.15000,22.65000,21.95000,22.50000,5559800
06/24/2008,0000,22.50000,22.65000,21.60000,21.65000,8130200
06/25/2008,0000,21.70000,22.75000,21.20000,22.45000,9465100
06/26/2008,0000,22.60000,22.75000,21.85000,21.85000,5832000
06/27/2008,0000,20.85000,21.10000,20.40000,20.50000,9137800
06/30/2008,0000,21.00000,21.00000,20.10000,20.20000,4660200
07/01/2008,0000,20.30000,20.70000,20.15000,20.40000,5783400
07/02/2008,0000,20.60000,21.15000,20.55000,20.65000,4596400
07/03/2008,0000,20.50000,21.95000,20.20000,21.75000,6683000
07/04/2008,0000,21.75000,21.75000,20.65000,20.65000,5406400
07/07/2008,0000,20.70000,20.95000,20.35000,20.90000,3654700
07/08/2008,0000,20.90000,21.05000,19.50000,19.50000,10500800
07/09/2008,0000,19.95000,20.10000,18.70000,19.00000,7602100
07/10/2008,0000,19.00000,19.70000,19.00000,19.25000,5714200
07/11/2008,0000,19.50000,20.20000,19.00000,20.20000,6181900
07/14/2008,0000,20.20000,20.20000,19.40000,19.45000,4524100
07/15/2008,0000,19.20000,19.20000,18.10000,18.10000,13295800
07/16/2008,0000,18.10000,18.20000,17.00000,17.00000,9163800
07/17/2008,0000,17.50000,18.15000,17.10000,18.15000,18892400
07/18/2008,0000,17.00000,17.00000,15.50000,15.50000,17785000
07/21/2008,0000,15.80000,16.20000,15.65000,16.00000,8559000
07/22/2008,0000,16.10000,16.45000,15.85000,16.05000,9211000
07/23/2008,0000,16.10000,16.75000,16.05000,16.55000,13989000
07/24/2008,0000,16.70000,17.15000,16.65000,16.90000,10284000
07/25/2008,0000,16.20000,16.35000,16.05000,16.25000,6148000
07/29/2008,0000,15.95000,15.95000,15.35000,15.40000,5741000
07/30/2008,0000,15.80000,15.85000,15.45000,15.50000,5533000
07/31/2008,0000,16.00000,16.55000,16.00000,16.55000,29194000
08/01/2008,0000,16.50000,16.70000,15.95000,16.05000,16520000
08/04/2008,0000,15.95000,16.20000,15.60000,15.65000,7374000
08/05/2008,0000,15.90000,15.90000,15.30000,15.35000,7732000
08/06/2008,0000,15.80000,16.40000,15.75000,16.40000,9719000
08/07/2008,0000,16.40000,16.50000,16.05000,16.10000,7368000
08/08/2008,0000,16.00000,17.20000,15.90000,17.20000,16715000
08/11/2008,0000,17.55000,18.15000,17.50000,18.15000,14733000
08/12/2008,0000,18.15000,18.80000,17.80000,18.50000,20632000
08/13/2008,0000,18.45000,19.00000,18.30000,18.80000,13340000
08/14/2008,0000,18.80000,18.80000,18.25000,18.45000,8472000
08/15/2008,0000,18.60000,18.90000,17.85000,17.85000,19046000
08/18/2008,0000,17.80000,18.15000,17.00000,17.05000,10698000
08/19/2008,0000,16.60000,17.05000,16.00000,16.85000,12751000
08/20/2008,0000,16.50000,16.95000,16.35000,16.90000,8222000
08/21/2008,0000,16.90000,16.95000,16.15000,16.20000,10086000
08/22/2008,0000,16.30000,16.50000,15.70000,16.05000,8039000
08/25/2008,0000,16.35000,16.40000,16.10000,16.15000,5548000
08/26/2008,0000,16.00000,16.20000,15.80000,16.00000,4543000
08/27/2008,0000,15.50000,16.15000,15.50000,15.85000,10602000
08/28/2008,0000,16.00000,16.35000,15.80000,15.80000,9943000
08/29/2008,0000,16.00000,16.15000,15.85000,16.05000,6348000
09/01/2008,0000,16.00000,16.00000,14.95000,14.95000,12933000
09/02/2008,0000,14.80000,14.95000,14.30000,14.30000,9241000
09/03/2008,0000,14.35000,14.65000,13.50000,13.60000,10182000
09/04/2008,0000,13.60000,13.95000,13.00000,13.10000,8865000
09/05/2008,0000,12.50000,12.85000,12.50000,12.60000,6241000
09/08/2008,0000,13.40000,13.45000,13.00000,13.45000,4633000
09/09/2008,0000,13.45000,13.80000,13.00000,13.20000,11008000
09/10/2008,0000,13.05000,13.70000,13.05000,13.60000,6609000
09/11/2008,0000,13.80000,13.80000,12.95000,12.95000,6586000
09/12/2008,0000,13.05000,13.80000,12.55000,13.40000,6647000
09/15/2008,0000,13.10000,13.20000,12.50000,12.50000,6300000
09/16/2008,0000,11.65000,11.80000,11.65000,11.65000,6539000
09/17/2008,0000,12.00000,12.40000,10.90000,10.95000,13749000
09/18/2008,0000,10.20000,10.60000,10.20000,10.20000,15532000
09/19/2008,0000,10.90000,10.90000,10.60000,10.90000,7182000
09/22/2008,0000,11.65000,11.65000,11.40000,11.65000,6359000
09/23/2008,0000,11.50000,12.40000,11.40000,12.30000,12043000
09/24/2008,0000,12.30000,12.60000,12.00000,12.35000,9114000
09/25/2008,0000,11.70000,12.55000,11.70000,12.10000,5409000
09/26/2008,0000,12.65000,12.70000,12.00000,12.20000,16485000
09/30/2008,0000,11.35000,11.95000,11.35000,11.95000,7887000
10/01/2008,0000,12.75000,12.75000,12.50000,12.55000,14612000
10/02/2008,0000,12.30000,12.40000,11.85000,12.10000,8398000
10/03/2008,0000,12.00000,12.45000,11.60000,12.45000,5221000
10/06/2008,0000,12.00000,12.15000,11.60000,11.60000,4794000
10/07/2008,0000,11.10000,11.75000,11.05000,11.55000,7199000
10/08/2008,0000,11.10000,11.30000,10.75000,10.75000,5873000
10/09/2008,0000,10.25000,10.75000,10.00000,10.00000,13545000
10/13/2008,0000,9.65000,9.65000,9.65000,9.65000,2815000
10/14/2008,0000,10.30000,10.30000,10.10000,10.30000,3815000
10/15/2008,0000,10.30000,10.50000,10.10000,10.40000,4470000
10/16/2008,0000,10.05000,10.05000,10.05000,10.05000,975000
10/17/2008,0000,10.05000,10.35000,9.70000,9.71000,7057000
10/20/2008,0000,9.40000,9.75000,9.38000,9.75000,4685000
10/21/2008,0000,9.85000,10.40000,9.85000,10.10000,8816000
10/22/2008,0000,9.75000,10.15000,9.75000,9.75000,6981000
10/23/2008,0000,9.41000,9.70000,9.41000,9.42000,7200000
10/24/2008,0000,9.10000,9.10000,9.10000,9.10000,4569000
10/27/2008,0000,8.47000,8.65000,8.47000,8.47000,6633000
10/28/2008,0000,7.88000,8.47000,7.88000,8.21000,11858000
10/29/2008,0000,8.76000,8.76000,7.64000,7.64000,11651000
10/30/2008,0000,7.30000,8.15000,7.30000,8.14000,8790000
10/31/2008,0000,8.00000,8.40000,7.80000,7.95000,12220000
11/03/2008,0000,8.04000,8.50000,8.00000,8.50000,10397000
11/04/2008,0000,8.50000,8.98000,8.40000,8.90000,13517000
11/05/2008,0000,9.20000,9.20000,8.60000,8.62000,8747000
11/06/2008,0000,8.02000,8.09000,8.02000,8.02000,4476000
11/07/2008,0000,7.46000,8.01000,7.46000,7.84000,7940000
11/10/2008,0000,7.86000,8.00000,7.64000,7.79000,3821000
11/11/2008,0000,7.66000,7.70000,7.31000,7.31000,4570000
11/12/2008,0000,7.00000,7.45000,7.00000,7.31000,3805000
11/13/2008,0000,7.00000,7.10000,6.80000,6.80000,5002000
11/14/2008,0000,6.80000,7.08000,6.33000,6.33000,6856000
11/17/2008,0000,5.90000,6.08000,5.89000,5.89000,6047000
11/18/2008,0000,5.70000,5.70000,5.48000,5.48000,4600000
11/19/2008,0000,5.20000,5.75000,5.16000,5.55000,5705000
11/20/2008,0000,5.17000,5.29000,5.17000,5.17000,3952000
11/21/2008,0000,4.81000,5.53000,4.81000,5.42000,7702000
11/24/2008,0000,5.42000,5.56000,5.20000,5.20000,3208000
11/25/2008,0000,5.25000,5.56000,5.25000,5.39000,4685000
11/26/2008,0000,5.67000,5.70000,5.48000,5.51000,5254000
11/27/2008,0000,5.89000,5.89000,5.89000,5.89000,4128000
11/28/2008,0000,6.05000,6.20000,5.96000,6.20000,12021000
12/01/2008,0000,6.10000,6.49000,6.08000,6.30000,10283000
12/02/2008,0000,5.86000,5.98000,5.86000,5.86000,5595000
12/03/2008,0000,5.86000,5.95000,5.68000,5.68000,4872000
12/04/2008,0000,5.75000,5.90000,5.50000,5.54000,4155000
12/05/2008,0000,5.50000,5.69000,5.42000,5.48000,6549000
12/08/2008,0000,5.62000,5.86000,5.52000,5.86000,9363000
12/09/2008,0000,5.80000,6.12000,5.80000,6.00000,11131000
12/10/2008,0000,6.00000,6.42000,6.00000,6.42000,15490000
12/11/2008,0000,6.48000,6.86000,6.48000,6.77000,25167000
12/12/2008,0000,6.62000,6.71000,6.30000,6.30000,12563000
12/15/2008,0000,6.50000,6.63000,6.40000,6.50000,9036000
12/16/2008,0000,6.40000,6.70000,6.40000,6.59000,11537000
12/17/2008,0000,6.75000,6.79000,6.58000,6.59000,12852000
12/18/2008,0000,6.65000,6.69000,6.45000,6.53000,10694000
12/19/2008,0000,6.30000,6.55000,6.30000,6.47000,10433000
12/22/2008,0000,6.60000,6.72000,6.40000,6.47000,15397000
12/23/2008,0000,6.50000,6.52000,6.02000,6.02000,9185000
12/24/2008,0000,5.65000,6.03000,5.65000,6.00000,4963000
12/25/2008,0000,6.08000,6.08000,5.91000,5.93000,2943000
12/26/2008,0000,5.84000,6.12000,5.84000,5.93000,4854000
12/29/2008,0000,6.00000,6.07000,5.94000,6.04000,3827000
12/30/2008,0000,6.10000,6.38000,6.10000,6.28000,9823000
12/31/2008,0000,6.37000,6.69000,6.37000,6.50000,13580000
01/05/2009,0000,6.70000,6.84000,6.62000,6.62000,11475000
01/06/2009,0000,6.68000,6.74000,6.55000,6.60000,9244000
01/07/2009,0000,6.86000,7.06000,6.75000,7.06000,40904000
01/08/2009,0000,6.80000,6.85000,6.57000,6.57000,18940000
01/09/2009,0000,6.50000,6.54000,6.29000,6.36000,8444000
01/12/2009,0000,6.18000,6.23000,6.07000,6.08000,5779000
01/13/2009,0000,6.00000,6.33000,6.00000,6.33000,5838000
01/14/2009,0000,6.40000,6.59000,6.30000,6.44000,19936000
01/15/2009,0000,5.99000,6.02000,5.99000,5.99000,11604000
01/16/2009,0000,5.83000,5.85000,5.83000,5.85000,19079000
01/19/2009,0000,5.97000,6.12000,5.88000,6.02000,7729000
01/20/2009,0000,6.00000,6.00000,5.75000,5.75000,6154000
01/21/2009,0000,5.51000,6.00000,5.51000,5.97000,8998000
02/02/2009,0000,6.00000,6.12000,5.92000,5.95000,5291000
02/03/2009,0000,6.02000,6.18000,6.02000,6.06000,6478000
02/04/2009,0000,6.11000,6.25000,6.10000,6.16000,10355000
02/05/2009,0000,6.02000,6.14000,6.00000,6.00000,7395000
02/06/2009,0000,6.06000,6.28000,6.06000,6.19000,13873000
02/09/2009,0000,6.30000,6.44000,6.10000,6.10000,7877000
02/10/2009,0000,6.15000,6.52000,6.11000,6.52000,14606000
02/11/2009,0000,6.35000,6.97000,6.31000,6.96000,37560000
02/12/2009,0000,6.99000,6.99000,6.48000,6.48000,16163000
02/13/2009,0000,6.43000,6.87000,6.43000,6.71000,17741000
02/16/2009,0000,6.63000,6.76000,6.46000,6.50000,13626000
02/17/2009,0000,6.50000,6.70000,6.41000,6.59000,13540000
02/18/2009,0000,6.50000,6.98000,6.50000,6.75000,28173000
02/19/2009,0000,6.75000,6.80000,6.61000,6.66000,12614000
02/20/2009,0000,6.66000,6.73000,6.32000,6.38000,12216000
02/23/2009,0000,6.35000,6.40000,6.10000,6.38000,8752000
02/24/2009,0000,6.22000,6.45000,6.20000,6.31000,8691000
02/25/2009,0000,6.50000,6.59000,6.44000,6.48000,11314000
02/26/2009,0000,6.55000,6.67000,6.39000,6.44000,9871000
02/27/2009,0000,6.41000,6.53000,6.37000,6.43000,10886000
03/02/2009,0000,6.40000,6.75000,6.35000,6.70000,22760000
03/03/2009,0000,6.60000,6.69000,6.40000,6.54000,12573000
03/04/2009,0000,6.80000,6.99000,6.77000,6.99000,12297000
03/05/2009,0000,7.47000,7.47000,7.47000,7.47000,33267000
03/06/2009,0000,7.47000,7.99000,7.32000,7.99000,89812000
03/09/2009,0000,8.30000,8.30000,7.99000,8.29000,44061000
03/10/2009,0000,8.27000,8.53000,8.09000,8.17000,43665000
03/11/2009,0000,8.55000,8.57000,7.90000,7.90000,41721000
03/12/2009,0000,7.92000,8.10000,7.85000,7.90000,28257000
03/13/2009,0000,8.18000,8.45000,8.10000,8.30000,51753000
03/16/2009,0000,8.30000,8.39000,8.05000,8.10000,31837000
03/17/2009,0000,8.10000,8.66000,8.10000,8.66000,45159000
03/18/2009,0000,9.26000,9.26000,9.07000,9.26000,73639000
03/19/2009,0000,9.36000,9.60000,8.88000,8.92000,70416000
03/20/2009,0000,8.92000,9.10000,8.71000,8.72000,33262000
03/23/2009,0000,8.90000,9.33000,8.80000,9.33000,47312000
03/24/2009,0000,9.40000,9.57000,9.20000,9.22000,48435000
03/25/2009,0000,9.22000,9.70000,9.20000,9.58000,45493000
03/26/2009,0000,9.70000,10.25000,9.70000,10.25000,62097000
03/27/2009,0000,10.50000,10.95000,10.45000,10.75000,52391000
03/30/2009,0000,10.70000,10.70000,10.00000,10.00000,43184000
03/31/2009,0000,9.90000,10.25000,9.90000,9.95000,34807000
04/01/2009,0000,10.20000,10.60000,10.05000,10.35000,32333000
04/02/2009,0000,10.70000,10.70000,10.10000,10.30000,36266000
04/03/2009,0000,10.60000,10.70000,10.30000,10.35000,40897000
04/06/2009,0000,10.40000,10.80000,10.40000,10.55000,40503000
04/07/2009,0000,10.70000,11.25000,10.60000,11.25000,59855000
04/08/2009,0000,11.20000,11.50000,10.80000,10.80000,49709000
04/09/2009,0000,10.95000,11.30000,10.95000,11.15000,33627000
04/10/2009,0000,11.50000,11.70000,11.10000,11.55000,41390000
04/13/2009,0000,11.50000,11.80000,11.20000,11.35000,20005000
04/14/2009,0000,11.50000,11.75000,11.20000,11.65000,22171000
04/15/2009,0000,11.65000,11.70000,11.30000,11.50000,19199000
04/16/2009,0000,11.90000,12.20000,11.80000,11.85000,44955000
04/17/2009,0000,11.95000,12.10000,11.05000,11.05000,39561000
04/20/2009,0000,11.05000,11.25000,10.30000,10.65000,34895000
04/21/2009,0000,10.30000,11.35000,10.25000,11.35000,34475000
04/22/2009,0000,11.35000,12.00000,11.35000,11.70000,45355000
04/23/2009,0000,12.00000,12.20000,11.75000,11.85000,53017000
04/24/2009,0000,11.95000,12.15000,11.40000,11.50000,29613000
04/27/2009,0000,11.55000,11.75000,10.70000,10.80000,30748000
04/28/2009,0000,10.85000,11.10000,10.40000,10.50000,29909000
04/29/2009,0000,10.70000,11.20000,10.70000,10.95000,45300000
04/30/2009,0000,11.70000,11.70000,11.40000,11.70000,20844000
05/04/2009,0000,12.40000,12.50000,12.15000,12.50000,32497000
05/05/2009,0000,12.50000,12.80000,11.75000,11.95000,49029000
05/06/2009,0000,11.80000,12.60000,11.75000,12.30000,51323000
05/07/2009,0000,12.40000,12.45000,11.80000,12.05000,33670000
05/08/2009,0000,11.80000,12.40000,11.80000,12.20000,30495000
05/11/2009,0000,12.40000,13.05000,12.35000,13.05000,39451000
05/12/2009,0000,13.20000,13.80000,12.70000,13.05000,70420000
05/13/2009,0000,13.40000,13.90000,12.85000,13.55000,52912000
05/14/2009,0000,13.20000,14.30000,13.20000,13.90000,53772000
05/15/2009,0000,14.20000,14.70000,14.10000,14.10000,51389000
05/18/2009,0000,14.10000,14.40000,13.80000,13.80000,41975000
05/19/2009,0000,14.15000,14.30000,13.25000,13.35000,49396000
05/20/2009,0000,13.60000,14.00000,13.20000,13.90000,31882000
05/21/2009,0000,13.90000,14.20000,13.60000,13.70000,24468000
05/22/2009,0000,13.50000,14.15000,13.40000,14.00000,30757000
05/25/2009,0000,14.00000,14.30000,13.70000,13.70000,40145000
05/26/2009,0000,13.95000,14.10000,13.30000,13.45000,22976000
05/27/2009,0000,13.70000,14.00000,13.55000,14.00000,19482000
06/01/2009,0000,14.20000,14.30000,13.85000,13.85000,21242000
06/02/2009,0000,14.00000,14.25000,13.20000,13.40000,28099000
06/03/2009,0000,13.45000,13.70000,13.40000,13.60000,16573000
06/04/2009,0000,13.75000,14.20000,13.75000,13.95000,32489000
06/05/2009,0000,14.20000,14.20000,13.75000,13.75000,18173000
06/08/2009,0000,14.00000,14.05000,13.20000,13.20000,19145000
06/09/2009,0000,13.20000,13.50000,12.30000,12.30000,25419000
06/10/2009,0000,12.50000,12.60000,11.90000,11.90000,13169000
06/11/2009,0000,12.00000,12.30000,11.70000,12.30000,10762000
06/12/2009,0000,12.30000,12.60000,12.10000,12.10000,12307000
06/15/2009,0000,11.90000,12.05000,11.30000,11.30000,13099000
06/16/2009,0000,11.00000,11.35000,10.80000,10.80000,11323000
06/17/2009,0000,11.05000,11.30000,10.80000,10.90000,10303000
06/18/2009,0000,11.10000,11.20000,10.50000,10.60000,8728000
06/19/2009,0000,10.80000,11.00000,10.60000,11.00000,8068000
06/22/2009,0000,11.00000,11.20000,10.90000,11.15000,6254000
06/23/2009,0000,11.00000,11.90000,10.90000,11.90000,18376000
06/24/2009,0000,12.10000,12.30000,11.85000,11.95000,26665000
06/25/2009,0000,11.95000,12.20000,11.90000,12.15000,12435000
06/26/2009,0000,12.25000,12.65000,12.20000,12.20000,21635000
06/29/2009,0000,12.20000,12.30000,11.60000,11.60000,9365000
06/30/2009,0000,11.85000,12.20000,11.50000,12.20000,18040000
07/01/2009,0000,12.15000,12.45000,12.00000,12.25000,14267000
07/02/2009,0000,12.30000,12.90000,12.30000,12.80000,23528000
07/03/2009,0000,12.60000,13.10000,12.60000,12.90000,20205000
07/06/2009,0000,13.10000,13.25000,13.00000,13.00000,13229000
07/07/2009,0000,13.20000,13.90000,13.15000,13.90000,22589000
07/08/2009,0000,14.00000,14.20000,13.80000,13.90000,45518000
07/09/2009,0000,13.90000,14.15000,13.70000,13.70000,24803000
07/10/2009,0000,13.90000,14.20000,13.80000,14.05000,28084000
07/13/2009,0000,14.10000,14.20000,13.25000,13.25000,21705000
07/14/2009,0000,13.40000,14.15000,13.40000,14.10000,23561000
07/15/2009,0000,14.20000,14.60000,14.00000,14.30000,57677000
07/16/2009,0000,14.55000,14.65000,14.05000,14.05000,32193000
07/17/2009,0000,14.15000,14.35000,14.05000,14.15000,18575000
07/20/2009,0000,14.25000,14.50000,14.20000,14.30000,16945000
07/21/2009,0000,14.55000,15.30000,14.45000,15.30000,59598000
07/22/2009,0000,15.50000,16.20000,15.50000,15.95000,70946000
07/23/2009,0000,15.95000,15.95000,15.55000,15.55000,26100000
07/24/2009,0000,15.85000,16.00000,15.35000,15.40000,24585000
07/27/2009,0000,15.50000,15.85000,15.20000,15.85000,21242000
07/28/2009,0000,15.90000,16.15000,15.60000,15.65000,24133000
07/29/2009,0000,15.90000,16.45000,15.75000,16.15000,40129000
07/30/2009,0000,16.05000,16.40000,15.85000,16.10000,26975000
07/31/2009,0000,16.15000,16.35000,15.95000,16.00000,23893000
08/03/2009,0000,16.10000,16.30000,15.80000,16.20000,20061000
08/04/2009,0000,16.30000,16.45000,15.15000,15.20000,32306000
08/05/2009,0000,15.25000,15.70000,15.15000,15.25000,24603000
08/06/2009,0000,15.35000,15.40000,14.90000,15.00000,17189000
08/10/2009,0000,15.15000,15.15000,14.90000,15.00000,7561000
08/11/2009,0000,15.10000,15.50000,14.95000,15.50000,11080000
08/12/2009,0000,15.35000,15.95000,15.35000,15.40000,15269000
08/13/2009,0000,15.50000,16.15000,15.50000,16.05000,24425000
08/14/2009,0000,16.20000,16.30000,15.90000,16.00000,20760000
08/17/2009,0000,15.90000,16.30000,15.60000,15.60000,20945000
08/18/2009,0000,15.40000,15.50000,14.55000,14.60000,36640000
08/19/2009,0000,14.70000,14.85000,14.30000,14.35000,18788000
08/20/2009,0000,14.40000,14.45000,13.55000,13.85000,25614000
08/21/2009,0000,13.95000,14.30000,13.40000,13.40000,20854000
08/24/2009,0000,13.80000,14.20000,13.60000,14.15000,13594000
08/25/2009,0000,14.05000,14.55000,13.95000,14.25000,15869000
08/26/2009,0000,14.20000,14.35000,13.30000,13.55000,26626000
08/27/2009,0000,13.55000,13.95000,13.35000,13.35000,19830000
08/28/2009,0000,13.70000,14.25000,13.55000,14.25000,40394000
08/31/2009,0000,14.60000,15.20000,14.60000,15.20000,37950000
09/01/2009,0000,15.60000,16.25000,15.45000,16.15000,103281000
09/02/2009,0000,16.05000,17.25000,15.95000,17.25000,83200000
09/03/2009,0000,17.60000,18.20000,17.30000,18.00000,160895008
09/04/2009,0000,18.10000,18.40000,17.70000,17.95000,91901000
09/07/2009,0000,17.95000,18.20000,17.50000,18.00000,64212000
09/08/2009,0000,18.10000,19.10000,18.00000,18.70000,92515000
09/09/2009,0000,18.75000,18.85000,18.05000,18.10000,58130000
09/10/2009,0000,18.55000,18.60000,17.50000,17.50000,61829000
09/11/2009,0000,17.50000,17.95000,17.45000,17.70000,31484000
09/14/2009,0000,17.70000,17.80000,17.40000,17.50000,19427000
09/15/2009,0000,17.50000,18.70000,17.50000,18.50000,56023000
09/16/2009,0000,18.75000,19.60000,18.35000,18.35000,157660000
09/17/2009,0000,18.50000,18.60000,18.10000,18.25000,49642000
09/18/2009,0000,18.25000,18.70000,18.25000,18.50000,36445000
09/21/2009,0000,18.70000,18.70000,18.20000,18.40000,25981000
09/22/2009,0000,18.50000,18.90000,18.40000,18.40000,39407000
09/23/2009,0000,18.40000,18.65000,17.85000,17.85000,51741000
09/24/2009,0000,17.85000,18.15000,17.80000,18.10000,21129000
09/25/2009,0000,18.05000,18.40000,17.95000,18.00000,15435000
09/28/2009,0000,17.80000,18.00000,17.65000,17.65000,16787000
09/29/2009,0000,17.90000,18.00000,17.70000,17.80000,14877000
09/30/2009,0000,17.85000,18.15000,17.85000,17.90000,17445000
10/01/2009,0000,18.00000,19.10000,18.00000,19.05000,87444000
10/02/2009,0000,18.90000,19.50000,18.80000,18.80000,82138000
10/05/2009,0000,18.90000,19.15000,18.70000,18.90000,30190000
10/06/2009,0000,19.05000,19.10000,18.70000,18.70000,30198000
10/07/2009,0000,18.95000,19.15000,18.50000,18.55000,32758000
10/08/2009,0000,18.70000,18.90000,18.35000,18.35000,24089000
10/09/2009,0000,18.50000,18.85000,18.30000,18.65000,25033000
10/12/2009,0000,18.90000,19.00000,18.60000,18.65000,17022000
10/13/2009,0000,18.50000,19.15000,18.30000,19.15000,41397000
10/14/2009,0000,19.40000,20.00000,19.15000,19.85000,91387000
10/15/2009,0000,20.20000,20.25000,19.25000,19.25000,47224000
10/16/2009,0000,19.50000,19.70000,19.30000,19.40000,22262000
10/19/2009,0000,19.60000,19.95000,19.55000,19.85000,30945000
10/20/2009,0000,20.10000,20.10000,19.50000,19.60000,28992000
10/21/2009,0000,20.00000,20.80000,20.00000,20.70000,87396000
10/22/2009,0000,20.70000,20.70000,20.00000,20.10000,46860000
10/23/2009,0000,20.40000,20.55000,20.10000,20.10000,34647000
10/26/2009,0000,20.50000,20.50000,19.50000,19.75000,21885000
10/27/2009,0000,19.75000,19.85000,19.35000,19.60000,17256000
10/28/2009,0000,19.60000,20.00000,19.20000,19.30000,20971000
10/29/2009,0000,18.50000,18.95000,18.00000,18.85000,30080000
10/30/2009,0000,19.10000,19.10000,18.50000,18.50000,15767000
11/02/2009,0000,18.00000,18.60000,18.00000,18.60000,11653000
11/03/2009,0000,18.90000,18.90000,18.25000,18.25000,16819000
11/04/2009,0000,18.45000,18.75000,18.40000,18.60000,13138000
11/05/2009,0000,18.65000,19.05000,18.55000,18.70000,14232000
11/06/2009,0000,18.90000,19.10000,18.65000,18.90000,20879000
11/09/2009,0000,18.95000,19.15000,18.65000,18.70000,14235000
11/10/2009,0000,18.90000,19.05000,18.50000,18.50000,34505000
11/11/2009,0000,18.55000,18.65000,18.25000,18.45000,16755000
11/12/2009,0000,18.60000,19.00000,18.50000,18.75000,21645000
11/13/2009,0000,18.80000,18.90000,18.70000,18.70000,10402000
11/16/2009,0000,18.60000,19.05000,18.60000,18.70000,14204000
11/17/2009,0000,18.90000,19.10000,18.60000,18.60000,14674000
11/18/2009,0000,19.00000,19.60000,19.00000,19.10000,62352000
11/19/2009,0000,19.20000,19.50000,19.10000,19.10000,41362000
11/20/2009,0000,19.10000,19.35000,18.85000,18.85000,20396000
11/23/2009,0000,18.90000,19.70000,18.90000,19.60000,49571000
11/24/2009,0000,19.80000,19.90000,19.20000,19.20000,30886000
11/25/2009,0000,19.20000,19.65000,19.20000,19.30000,17446000
11/26/2009,0000,19.50000,19.50000,18.95000,19.00000,18131000
11/27/2009,0000,18.80000,19.40000,18.60000,19.00000,36758000
11/30/2009,0000,19.40000,19.50000,19.10000,19.15000,21070000
12/01/2009,0000,19.35000,20.05000,19.25000,19.90000,64309000
12/02/2009,0000,20.50000,21.20000,20.50000,21.00000,89516000
12/03/2009,0000,21.00000,21.10000,20.10000,20.10000,40642000
12/04/2009,0000,20.10000,20.95000,20.10000,20.60000,41290000
12/07/2009,0000,20.65000,20.80000,20.20000,20.35000,30818000
12/08/2009,0000,20.40000,20.50000,19.85000,19.95000,24051000
12/09/2009,0000,19.90000,20.40000,19.80000,20.00000,28994000
12/11/2009,0000,19.50000,19.85000,19.45000,19.80000,25921000
12/14/2009,0000,19.90000,20.05000,19.65000,19.75000,20404000
12/15/2009,0000,19.90000,19.95000,19.45000,19.45000,19619000
12/16/2009,0000,19.45000,19.75000,19.30000,19.45000,13639000
12/17/2009,0000,19.60000,19.70000,19.30000,19.30000,12495000
12/18/2009,0000,19.25000,19.50000,19.20000,19.50000,9599000
12/21/2009,0000,19.60000,20.10000,19.60000,19.90000,34658000
12/22/2009,0000,20.20000,20.25000,19.75000,19.75000,14967000
12/23/2009,0000,19.90000,20.10000,19.80000,19.90000,15449000
12/25/2009,0000,20.05000,20.10000,19.70000,19.70000,12784000
12/25/2009,0000,20.05000,20.10000,19.70000,19.70000,12784000
12/28/2009,0000,19.95000,20.20000,19.85000,19.90000,15609000
12/29/2009,1230,20.00000,20.45000,19.80000,20.35000,42614380
