DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.50000,13.50000,12.50000,12.55000,14881900
04/03/2007,0000,12.60000,12.85000,12.45000,12.50000,6396500
04/04/2007,0000,12.80000,12.90000,12.55000,12.70000,7166500
04/09/2007,0000,12.80000,12.95000,12.50000,12.50000,6034600
04/10/2007,0000,12.65000,12.95000,12.60000,12.90000,9253200
04/11/2007,0000,12.80000,12.95000,12.60000,12.65000,3577200
04/12/2007,0000,12.70000,12.90000,12.60000,12.70000,2490400
04/13/2007,0000,12.75000,12.85000,12.45000,12.45000,4580400
04/16/2007,0000,13.50000,13.85000,13.05000,13.05000,20983600
04/17/2007,0000,13.35000,13.35000,12.50000,12.60000,10237700
04/18/2007,0000,12.60000,12.90000,12.55000,12.80000,3649800
04/19/2007,0000,12.70000,12.90000,12.55000,12.75000,5896000
04/20/2007,0000,12.90000,13.15000,12.85000,12.95000,6894800
04/23/2007,0000,13.10000,13.40000,12.85000,12.90000,6762800
04/24/2007,0000,13.00000,13.70000,12.90000,13.50000,24533300
04/25/2007,0000,13.50000,13.50000,12.60000,12.60000,16278900
04/26/2007,0000,12.60000,13.45000,12.60000,13.45000,45346400
04/27/2007,0000,13.55000,13.55000,13.00000,13.10000,13525600
04/30/2007,0000,13.35000,13.35000,12.70000,12.90000,6409700
05/02/2007,0000,13.40000,13.80000,13.20000,13.80000,17600000
05/03/2007,0000,14.45000,14.50000,13.30000,13.85000,28342600
05/04/2007,0000,14.20000,14.20000,13.60000,14.00000,14346200
05/07/2007,0000,14.40000,14.95000,14.25000,14.95000,26270200
05/08/2007,0000,15.10000,15.90000,14.85000,15.25000,58369300
05/09/2007,0000,15.25000,15.60000,15.10000,15.30000,23092300
05/10/2007,0000,15.60000,15.80000,15.20000,15.25000,17171000
05/11/2007,0000,15.00000,15.20000,14.90000,14.90000,12410200
05/14/2007,0000,15.00000,15.50000,14.90000,15.15000,17572500
05/15/2007,0000,15.20000,15.20000,14.70000,14.75000,8530500
05/16/2007,0000,14.55000,14.85000,14.35000,14.40000,9255400
05/17/2007,0000,14.60000,14.80000,14.40000,14.40000,6323900
05/18/2007,0000,14.70000,15.10000,14.70000,14.95000,15737700
05/21/2007,0000,15.05000,15.20000,14.70000,14.80000,7447000
05/22/2007,0000,15.00000,15.20000,14.80000,14.95000,7769300
05/23/2007,0000,15.05000,15.35000,14.85000,14.90000,9168500
05/24/2007,0000,14.90000,14.95000,14.60000,14.70000,6615400
05/25/2007,0000,14.70000,15.30000,14.65000,15.15000,12230900
05/28/2007,0000,15.25000,15.35000,14.85000,14.90000,7516300
05/29/2007,0000,14.90000,15.05000,14.70000,14.75000,6922300
05/30/2007,0000,14.80000,14.85000,14.50000,14.55000,5652900
05/31/2007,0000,14.65000,14.90000,14.65000,14.70000,5118300
06/01/2007,0000,14.90000,15.65000,14.80000,15.20000,22726000
06/04/2007,0000,15.45000,15.50000,15.15000,15.35000,9260900
06/05/2007,0000,15.40000,16.10000,15.40000,15.60000,21315800
06/06/2007,0000,15.65000,15.90000,15.15000,15.35000,11396000
06/07/2007,0000,15.35000,15.45000,15.20000,15.30000,6310700
06/08/2007,0000,15.35000,15.70000,15.35000,15.35000,9002400
06/11/2007,0000,15.50000,15.90000,15.50000,15.60000,11238700
06/12/2007,0000,15.80000,15.80000,15.30000,15.30000,8617400
06/13/2007,0000,15.25000,15.40000,15.15000,15.15000,8212600
06/14/2007,0000,15.50000,15.70000,15.25000,15.25000,11046200
06/15/2007,0000,15.45000,15.70000,15.30000,15.30000,12018600
06/20/2007,0000,15.60000,15.60000,15.05000,15.10000,8664700
06/21/2007,0000,15.25000,15.45000,15.15000,15.30000,7011400
06/22/2007,0000,15.45000,16.35000,15.45000,16.35000,15085400
06/25/2007,0000,18.65000,18.65000,18.20000,18.65000,23301300
06/26/2007,0000,18.65000,19.60000,18.20000,18.90000,38658400
06/27/2007,0000,19.30000,20.20000,18.90000,20.20000,31022200
06/28/2007,0000,21.60000,21.60000,21.00000,21.60000,15748700
06/29/2007,0000,23.00000,23.00000,20.90000,21.30000,42263100
07/02/2007,0000,21.45000,22.05000,21.30000,21.40000,15848800
07/03/2007,0000,21.50000,22.85000,21.30000,22.85000,24636700
07/04/2007,0000,23.50000,24.40000,23.50000,24.40000,29558100
07/05/2007,0000,24.60000,25.50000,23.80000,24.25000,27758500
07/06/2007,0000,24.30000,25.25000,24.20000,24.30000,19624000
07/09/2007,0000,24.40000,25.60000,24.05000,24.05000,28419600
07/10/2007,0000,24.30000,24.60000,23.50000,23.65000,17267800
07/11/2007,0000,22.80000,23.45000,22.50000,22.50000,18733000
07/12/2007,0000,22.60000,23.30000,22.40000,22.40000,18690100
07/13/2007,0000,22.85000,23.45000,22.45000,22.70000,30692200
07/16/2007,0000,22.70000,23.30000,22.00000,22.00000,17348100
07/17/2007,0000,22.00000,23.50000,21.55000,23.50000,22677600
07/18/2007,0000,24.00000,24.45000,23.10000,23.20000,23240800
07/19/2007,0000,23.20000,24.00000,22.90000,23.10000,17620900
07/20/2007,0000,23.50000,23.95000,23.15000,23.50000,15614500
07/23/2007,0000,23.70000,25.10000,23.50000,25.10000,24910600
07/24/2007,0000,25.80000,26.85000,25.50000,26.85000,39875000
07/25/2007,0000,26.00000,27.60000,25.90000,26.60000,30781300
07/26/2007,0000,27.20000,27.30000,24.75000,24.80000,31207000
07/27/2007,0000,23.20000,25.50000,23.20000,24.00000,15039200
07/30/2007,0000,24.00000,24.50000,23.25000,23.35000,12719300
07/31/2007,0000,24.20000,24.30000,23.70000,23.70000,10734900
08/01/2007,0000,23.70000,24.85000,23.70000,23.85000,17454800
08/02/2007,0000,24.60000,24.70000,22.50000,23.30000,15525400
08/03/2007,0000,23.95000,24.45000,23.65000,24.10000,12146200
08/06/2007,0000,23.60000,24.35000,23.60000,24.35000,6275500
08/07/2007,0000,25.30000,25.50000,24.70000,25.00000,24084500
08/08/2007,0000,26.00000,26.75000,25.60000,26.75000,14834600
08/09/2007,0000,28.60000,28.60000,28.60000,28.60000,11589600
08/10/2007,0000,28.55000,29.90000,27.80000,28.80000,71088600
08/13/2007,0000,29.30000,30.80000,28.50000,30.80000,45784200
08/14/2007,0000,30.85000,31.60000,29.50000,29.50000,37966500
08/15/2007,0000,28.60000,29.30000,27.45000,27.45000,22566500
08/16/2007,0000,26.00000,27.00000,25.55000,25.55000,22157300
08/17/2007,0000,25.60000,26.80000,24.10000,25.60000,29518500
08/20/2007,0000,27.35000,27.35000,26.60000,27.00000,18821000
08/21/2007,0000,26.90000,27.20000,25.15000,25.15000,15529800
08/22/2007,0000,24.70000,25.15000,23.50000,23.90000,16461500
08/23/2007,0000,24.80000,25.55000,24.60000,25.55000,8840700
08/24/2007,0000,26.10000,27.10000,26.00000,26.30000,22776600
08/27/2007,0000,27.15000,27.90000,26.65000,27.10000,19290700
08/28/2007,0000,27.20000,28.10000,27.10000,27.15000,15417600
08/29/2007,0000,25.80000,27.15000,25.80000,26.80000,9553500
08/30/2007,0000,27.60000,28.00000,27.10000,27.10000,15679400
08/31/2007,0000,27.20000,28.00000,27.20000,27.40000,16357000
09/03/2007,0000,28.00000,28.80000,27.80000,28.30000,21930700
09/04/2007,0000,28.60000,28.75000,27.35000,28.50000,15285600
09/05/2007,0000,29.00000,29.40000,28.50000,28.50000,27966400
09/06/2007,0000,28.30000,28.70000,27.80000,28.30000,11154000
09/07/2007,0000,28.40000,28.95000,27.70000,27.70000,12863400
09/10/2007,0000,27.20000,28.20000,27.10000,28.10000,9854900
09/11/2007,0000,28.40000,28.80000,28.00000,28.55000,16374600
09/12/2007,0000,28.80000,29.35000,28.55000,28.55000,22298100
09/13/2007,0000,28.80000,28.90000,28.10000,28.10000,9978100
09/14/2007,0000,28.65000,28.95000,28.40000,28.45000,15902700
09/17/2007,0000,28.80000,28.80000,28.05000,28.10000,5693600
09/19/2007,0000,28.60000,28.80000,26.70000,26.80000,11044000
09/20/2007,0000,27.15000,27.75000,26.60000,26.80000,7821000
09/21/2007,0000,26.80000,27.40000,26.80000,27.35000,5896000
09/26/2007,0000,27.40000,27.70000,27.20000,27.20000,6030200
09/27/2007,0000,27.30000,28.45000,27.20000,28.25000,13801700
09/28/2007,0000,28.35000,28.75000,28.05000,28.15000,14272500
10/01/2007,0000,29.60000,30.40000,29.00000,29.00000,21996700
10/02/2007,0000,29.50000,29.65000,28.25000,28.35000,12277100
10/03/2007,0000,28.40000,28.60000,28.05000,28.10000,6739700
10/04/2007,0000,28.25000,28.65000,28.10000,28.50000,4973100
10/05/2007,0000,28.70000,28.80000,28.20000,28.20000,5153500
10/08/2007,0000,29.70000,29.70000,28.50000,28.50000,15623300
10/09/2007,0000,28.70000,28.80000,28.30000,28.35000,5149100
10/11/2007,0000,28.60000,28.80000,28.40000,28.40000,4823500
10/12/2007,0000,28.10000,28.50000,27.50000,27.60000,5885000
10/15/2007,0000,27.85000,28.40000,27.80000,27.85000,5024800
10/16/2007,0000,27.75000,28.20000,27.50000,28.00000,3826900
10/17/2007,0000,28.20000,28.65000,27.90000,28.50000,12658800
10/18/2007,0000,28.75000,29.25000,28.60000,28.85000,15359300
10/19/2007,0000,28.95000,29.00000,28.25000,28.30000,5469200
10/22/2007,0000,27.30000,27.80000,27.30000,27.55000,3979800
10/23/2007,0000,27.70000,28.10000,27.70000,27.75000,3798300
10/24/2007,0000,28.00000,28.05000,27.00000,27.00000,5424100
10/25/2007,0000,27.05000,27.50000,25.75000,26.50000,8819800
10/26/2007,0000,26.95000,27.70000,26.55000,27.60000,9786700
10/29/2007,0000,28.05000,28.40000,27.55000,27.65000,9906600
10/30/2007,0000,27.90000,28.20000,27.60000,27.65000,6823300
10/31/2007,0000,27.90000,27.90000,27.10000,27.20000,4816900
11/01/2007,0000,27.40000,27.60000,26.60000,26.75000,5325100
11/02/2007,0000,26.00000,26.35000,25.70000,25.85000,5764000
11/05/2007,0000,25.85000,26.20000,25.60000,26.00000,4225100
11/06/2007,0000,26.00000,26.00000,25.55000,25.60000,3620100
11/07/2007,0000,25.65000,26.15000,25.55000,25.55000,3768600
11/08/2007,0000,25.00000,25.00000,23.80000,23.80000,5923500
11/09/2007,0000,23.50000,24.00000,22.15000,22.50000,7742900
11/12/2007,0000,21.20000,21.80000,20.95000,20.95000,5658400
11/13/2007,0000,20.60000,21.60000,20.40000,21.60000,8890200
11/14/2007,0000,22.70000,23.10000,22.35000,23.10000,2712600
11/15/2007,0000,23.20000,23.45000,22.90000,23.00000,4782800
11/16/2007,0000,22.50000,23.15000,22.40000,23.10000,2593800
11/19/2007,0000,23.50000,23.55000,22.50000,22.50000,2346300
11/20/2007,0000,21.60000,22.50000,21.50000,22.50000,3196600
11/21/2007,0000,22.30000,22.75000,21.80000,21.85000,2602600
11/22/2007,0000,21.85000,22.30000,21.70000,22.00000,2582800
11/23/2007,0000,22.05000,22.15000,21.10000,21.10000,1973400
11/26/2007,0000,21.30000,21.80000,21.30000,21.45000,2457400
11/27/2007,0000,20.65000,21.00000,19.95000,20.50000,5482400
11/28/2007,0000,20.80000,20.80000,20.00000,20.00000,2559700
11/29/2007,0000,20.80000,20.90000,20.25000,20.60000,2954600
11/30/2007,0000,20.80000,21.45000,20.75000,21.05000,3285700
12/03/2007,0000,21.15000,21.80000,21.05000,21.40000,3023900
12/04/2007,0000,21.40000,21.90000,21.40000,21.85000,2393600
12/05/2007,0000,21.80000,21.95000,21.50000,21.80000,2946900
12/06/2007,0000,22.00000,22.20000,21.10000,21.30000,2986500
12/07/2007,0000,21.45000,21.85000,21.30000,21.30000,3445200
12/10/2007,0000,21.40000,21.45000,20.90000,20.90000,1359600
12/11/2007,0000,21.00000,21.40000,20.70000,21.00000,2055900
12/12/2007,0000,20.50000,20.75000,20.50000,20.70000,1040600
12/13/2007,0000,20.80000,20.85000,19.75000,19.80000,2129600
12/14/2007,0000,19.90000,19.95000,18.45000,18.45000,5566000
12/17/2007,0000,17.70000,18.05000,17.20000,17.20000,4129400
12/18/2007,0000,16.00000,16.50000,16.00000,16.00000,8607500
12/19/2007,0000,16.10000,16.80000,16.10000,16.70000,3855500
12/20/2007,0000,16.80000,16.80000,15.55000,15.55000,4177800
12/21/2007,0000,14.85000,15.35000,14.50000,14.60000,7793500
12/24/2007,0000,15.00000,15.60000,15.00000,15.60000,1668700
12/25/2007,0000,16.10000,16.65000,16.05000,16.65000,4698100
12/26/2007,0000,16.85000,17.80000,16.40000,17.70000,14872000
12/27/2007,0000,17.40000,18.35000,17.40000,17.90000,7509700
12/28/2007,0000,17.60000,18.40000,17.60000,18.05000,5039100
12/31/2007,0000,18.10000,19.30000,18.10000,19.30000,4087600
01/02/2008,0000,19.85000,20.65000,19.50000,19.90000,17394300
01/03/2008,0000,19.20000,20.40000,19.20000,20.30000,7608700
01/04/2008,0000,20.30000,21.40000,20.30000,20.90000,12150600
01/07/2008,0000,19.90000,20.70000,19.75000,19.80000,6363500
01/08/2008,0000,19.95000,20.65000,19.95000,20.20000,5711200
01/09/2008,0000,20.00000,20.90000,19.85000,20.90000,8235700
01/10/2008,0000,21.30000,21.40000,20.15000,20.20000,7669200
01/11/2008,0000,20.40000,20.50000,20.05000,20.20000,3722400
01/14/2008,0000,20.40000,20.70000,20.15000,20.20000,4441800
01/15/2008,0000,20.50000,21.20000,20.45000,20.80000,5724400
01/16/2008,0000,20.40000,20.80000,20.25000,20.30000,3587100
01/17/2008,0000,20.55000,21.70000,20.55000,21.70000,12498200
01/18/2008,0000,22.10000,23.20000,21.80000,22.90000,16349300
01/21/2008,0000,22.90000,23.00000,21.30000,21.30000,9881300
01/22/2008,0000,19.85000,19.85000,19.85000,19.85000,1580700
01/23/2008,0000,19.20000,19.85000,18.50000,18.50000,6128100
01/24/2008,0000,18.80000,19.00000,17.25000,17.50000,9387400
01/25/2008,0000,17.75000,18.30000,17.75000,18.05000,4346100
01/28/2008,0000,17.50000,17.75000,16.80000,16.80000,3719100
01/29/2008,0000,17.30000,17.40000,16.60000,16.95000,4722300
01/30/2008,0000,17.00000,17.95000,16.90000,17.15000,3522200
01/31/2008,0000,17.35000,17.40000,16.60000,17.15000,2407900
02/01/2008,0000,17.70000,17.70000,17.25000,17.30000,2350700
02/12/2008,0000,17.10000,17.20000,16.60000,16.75000,1547700
02/13/2008,0000,17.10000,17.35000,16.85000,16.90000,3198800
02/14/2008,0000,17.40000,18.05000,17.30000,18.05000,4423100
02/15/2008,0000,17.80000,18.90000,17.50000,18.90000,4094200
02/18/2008,0000,19.40000,19.60000,18.70000,18.90000,7912300
02/19/2008,0000,19.25000,19.30000,18.90000,19.05000,3590400
02/20/2008,0000,18.90000,19.10000,18.35000,18.45000,2442000
02/21/2008,0000,18.65000,19.20000,18.65000,18.90000,2678500
02/22/2008,0000,18.75000,19.70000,18.50000,19.20000,8423800
02/25/2008,0000,19.60000,19.65000,19.10000,19.10000,4727800
02/26/2008,0000,19.30000,19.70000,19.20000,19.25000,5116100
02/27/2008,0000,19.50000,20.20000,19.35000,19.85000,7355700
02/29/2008,0000,19.95000,20.30000,19.90000,20.10000,4009500
03/03/2008,0000,19.70000,19.95000,19.20000,19.35000,3518900
03/04/2008,0000,19.35000,20.00000,19.35000,19.60000,3180100
03/05/2008,0000,19.80000,20.15000,19.55000,19.80000,3955600
03/06/2008,0000,20.00000,21.15000,20.00000,21.15000,14831300
03/07/2008,0000,20.80000,21.00000,20.20000,20.30000,7046600
03/10/2008,0000,20.30000,20.50000,19.80000,19.80000,2915000
03/11/2008,0000,19.80000,20.20000,19.75000,19.90000,2505800
03/12/2008,0000,20.60000,20.85000,20.25000,20.25000,5887200
03/13/2008,0000,20.25000,20.45000,19.55000,19.55000,3703700
03/14/2008,0000,19.90000,19.95000,19.30000,19.55000,3020600
03/17/2008,0000,19.00000,19.20000,18.20000,18.20000,4937900
03/18/2008,0000,18.35000,19.45000,18.20000,19.45000,12822700
03/19/2008,0000,19.55000,20.10000,19.10000,19.25000,9397300
03/20/2008,0000,18.90000,19.50000,18.90000,19.25000,3402300
03/21/2008,0000,19.55000,19.60000,19.20000,19.25000,5220600
03/24/2008,0000,20.20000,20.20000,19.50000,19.70000,5056700
03/25/2008,0000,19.90000,20.20000,19.80000,19.90000,4216300
03/26/2008,0000,20.05000,20.65000,19.90000,20.00000,8296200
03/27/2008,0000,20.00000,20.30000,19.80000,20.00000,3458400
03/28/2008,0000,20.15000,20.80000,20.10000,20.40000,6118200
03/31/2008,0000,20.60000,20.80000,20.25000,20.40000,5289900
04/01/2008,0000,20.60000,20.90000,20.25000,20.30000,4030400
04/02/2008,0000,20.50000,20.75000,20.30000,20.30000,4624400
04/03/2008,0000,20.30000,20.40000,19.50000,19.75000,6468000
04/07/2008,0000,19.80000,19.80000,19.00000,19.50000,4543000
04/08/2008,0000,19.60000,19.75000,19.50000,19.50000,1865600
04/09/2008,0000,19.60000,19.60000,19.15000,19.20000,1711600
04/10/2008,0000,19.20000,19.50000,19.20000,19.50000,2157100
04/11/2008,0000,19.60000,20.20000,19.60000,19.80000,6637400
04/14/2008,0000,19.90000,19.90000,19.25000,19.50000,3896200
04/15/2008,0000,19.50000,20.00000,19.50000,19.55000,4833400
04/16/2008,0000,19.80000,19.95000,19.40000,19.85000,5995000
04/17/2008,0000,20.10000,20.75000,19.95000,20.40000,18623000
04/18/2008,0000,20.60000,20.70000,20.00000,20.05000,5480200
04/21/2008,0000,20.35000,20.50000,20.05000,20.10000,6307400
04/22/2008,0000,20.15000,20.45000,19.90000,19.95000,5366900
04/23/2008,0000,20.00000,20.45000,19.90000,20.10000,10653500
04/24/2008,0000,20.25000,20.30000,19.50000,19.50000,5513200
04/25/2008,0000,19.60000,19.80000,19.30000,19.45000,4945600
04/28/2008,0000,19.50000,19.60000,18.55000,18.70000,4340600
04/29/2008,0000,18.50000,19.35000,18.35000,18.90000,4438500
04/30/2008,0000,18.90000,19.00000,18.40000,18.45000,5251400
05/20/2008,0000,26.00000,27.20000,25.75000,27.20000,4563900
05/21/2008,0000,27.60000,27.90000,26.50000,26.50000,5491200
05/22/2008,0000,26.00000,26.25000,25.45000,25.45000,2453000
05/23/2008,0000,25.45000,25.90000,24.60000,24.60000,1703900
05/26/2008,0000,24.30000,24.35000,22.90000,22.90000,2731300
05/27/2008,0000,22.80000,23.00000,21.95000,22.90000,2152700
05/28/2008,0000,22.85000,22.90000,22.25000,22.50000,1057100
05/29/2008,0000,22.50000,22.95000,22.50000,22.80000,1197900
05/30/2008,0000,23.00000,23.00000,21.60000,22.00000,1114300
06/02/2008,0000,21.80000,21.80000,20.90000,21.00000,1090100
06/03/2008,0000,21.00000,21.50000,20.70000,21.35000,1743500
06/04/2008,0000,21.35000,21.95000,21.05000,21.70000,1224300
06/05/2008,0000,21.80000,22.50000,21.50000,22.50000,931700
06/06/2008,0000,22.60000,23.05000,22.20000,22.20000,1343100
06/09/2008,0000,21.45000,22.10000,21.30000,21.80000,619300
06/10/2008,0000,21.80000,22.20000,21.00000,21.05000,1365100
06/11/2008,0000,21.05000,21.25000,19.90000,19.90000,1656600
06/12/2008,0000,19.10000,19.50000,18.55000,18.55000,2503600
06/13/2008,0000,18.55000,18.60000,18.00000,18.00000,1555400
06/16/2008,0000,18.25000,19.05000,18.20000,18.25000,922900
06/17/2008,0000,18.25000,18.45000,17.80000,18.20000,674300
06/18/2008,0000,17.20000,18.25000,17.20000,17.90000,955900
06/19/2008,0000,17.65000,17.80000,17.35000,17.40000,583000
06/20/2008,0000,17.40000,17.75000,17.00000,17.00000,1216600
06/23/2008,0000,16.70000,16.80000,16.40000,16.40000,1547700
06/24/2008,0000,16.45000,16.85000,16.45000,16.65000,1100000
06/25/2008,0000,16.60000,16.80000,16.40000,16.80000,801900
06/26/2008,0000,16.90000,17.20000,16.80000,16.80000,515900
06/27/2008,0000,16.00000,16.25000,15.65000,15.65000,1277100
06/30/2008,0000,15.10000,15.65000,14.60000,14.60000,1349700
07/01/2008,0000,13.60000,14.15000,13.60000,13.60000,2447500
07/02/2008,0000,12.70000,13.70000,12.70000,13.45000,1417900
07/03/2008,0000,13.05000,14.35000,12.65000,14.35000,1541100
07/04/2008,0000,14.50000,14.80000,14.05000,14.05000,1425600
07/07/2008,0000,13.90000,14.20000,13.80000,14.00000,830500
07/08/2008,0000,13.95000,14.40000,13.45000,13.50000,891000
07/09/2008,0000,13.80000,14.40000,13.80000,14.40000,1971200
07/10/2008,0000,14.40000,14.65000,14.05000,14.40000,1086800
07/11/2008,0000,14.15000,14.70000,14.15000,14.35000,1716000
07/14/2008,0000,14.15000,14.40000,14.00000,14.00000,825000
07/15/2008,0000,13.80000,13.80000,13.05000,13.05000,1773200
07/16/2008,0000,13.10000,13.20000,12.15000,12.15000,1758900
07/17/2008,0000,12.60000,12.65000,12.20000,12.45000,1302400
07/18/2008,0000,12.70000,12.75000,11.60000,11.60000,1069200
07/21/2008,0000,11.60000,11.90000,11.50000,11.80000,1034000
07/22/2008,0000,11.80000,12.60000,11.55000,12.60000,1716000
07/23/2008,0000,13.35000,13.45000,13.35000,13.45000,684200
07/24/2008,0000,14.35000,14.35000,13.80000,14.20000,3218600
07/25/2008,0000,13.70000,14.05000,13.65000,14.05000,1333200
07/29/2008,0000,13.70000,14.45000,13.60000,14.30000,1459700
07/30/2008,0000,14.70000,14.70000,13.90000,13.90000,1969000
07/31/2008,0000,14.00000,14.20000,13.10000,13.10000,1687400
08/01/2008,0000,13.10000,13.10000,12.65000,13.10000,1289200
08/04/2008,0000,12.95000,13.25000,12.90000,13.05000,520300
08/05/2008,0000,13.05000,13.30000,12.65000,12.70000,570900
08/06/2008,0000,13.00000,13.55000,13.00000,13.40000,1218800
08/07/2008,0000,13.30000,13.65000,13.00000,13.30000,1079100
08/08/2008,0000,13.05000,13.95000,13.00000,13.75000,1427800
08/11/2008,0000,14.10000,14.40000,13.90000,14.25000,1029600
08/12/2008,0000,14.20000,14.20000,13.80000,13.95000,741400
08/13/2008,0000,13.60000,14.10000,13.45000,14.00000,1393700
08/14/2008,0000,14.00000,14.20000,13.75000,13.90000,1855700
08/15/2008,0000,12.90000,13.30000,12.80000,12.90000,2340000
08/18/2008,0000,12.85000,13.10000,12.75000,13.10000,1917000
08/19/2008,0000,12.90000,13.10000,12.80000,13.00000,609000
08/20/2008,0000,12.80000,13.15000,12.75000,12.85000,831000
08/21/2008,0000,12.90000,12.95000,12.30000,12.30000,663000
08/22/2008,0000,12.45000,12.60000,12.00000,12.25000,585000
08/25/2008,0000,12.35000,12.45000,12.20000,12.20000,498000
08/26/2008,0000,12.20000,12.20000,12.00000,12.05000,404000
08/27/2008,0000,12.15000,12.85000,12.05000,12.85000,1831000
08/28/2008,0000,13.00000,13.25000,12.95000,12.95000,1833000
08/29/2008,0000,13.05000,13.30000,13.00000,13.10000,1533000
09/01/2008,0000,13.10000,13.10000,12.35000,12.80000,1046000
09/02/2008,0000,12.75000,12.80000,12.20000,12.40000,561000
09/03/2008,0000,12.25000,12.45000,11.55000,11.55000,1049000
09/04/2008,0000,11.10000,11.40000,10.75000,10.75000,762000
09/05/2008,0000,10.00000,10.00000,10.00000,10.00000,770000
09/08/2008,0000,10.00000,10.70000,10.00000,10.70000,1070000
09/09/2008,0000,10.80000,10.80000,9.96000,10.05000,1167000
09/10/2008,0000,9.70000,10.40000,9.70000,10.40000,657000
09/11/2008,0000,10.35000,10.35000,9.93000,9.95000,917000
09/12/2008,0000,10.10000,10.20000,9.40000,9.80000,1309000
09/15/2008,0000,9.70000,9.70000,9.12000,9.12000,595000
09/16/2008,0000,8.49000,8.49000,8.49000,8.49000,238000
09/17/2008,0000,7.92000,8.50000,7.90000,7.90000,1880000
09/18/2008,0000,7.35000,7.59000,7.35000,7.35000,3194000
09/19/2008,0000,7.51000,7.86000,7.51000,7.84000,1770000
09/22/2008,0000,8.25000,8.36000,8.06000,8.36000,1264000
09/23/2008,0000,8.00000,8.36000,7.80000,8.35000,1219000
09/24/2008,0000,8.30000,8.93000,8.20000,8.93000,2123000
09/25/2008,0000,8.88000,9.45000,8.73000,8.91000,2507000
09/26/2008,0000,9.15000,9.16000,8.30000,8.30000,2020000
09/30/2008,0000,7.72000,8.40000,7.72000,7.91000,1863000
10/01/2008,0000,8.20000,8.35000,8.05000,8.25000,926000
10/02/2008,0000,8.15000,8.64000,8.15000,8.30000,542000
10/03/2008,0000,8.20000,8.48000,7.95000,8.48000,497000
10/06/2008,0000,8.25000,8.30000,8.05000,8.05000,524000
10/07/2008,0000,7.80000,8.10000,7.61000,7.98000,582000
10/08/2008,0000,7.72000,7.80000,7.43000,7.44000,852000
10/09/2008,0000,7.44000,7.70000,7.35000,7.70000,914000
10/13/2008,0000,7.44000,7.54000,7.44000,7.45000,605000
10/14/2008,0000,7.21000,7.92000,7.21000,7.83000,1130000
10/15/2008,0000,7.83000,7.83000,7.57000,7.65000,591000
10/16/2008,0000,7.39000,7.47000,7.39000,7.39000,877000
10/17/2008,0000,7.39000,7.48000,7.30000,7.31000,475000
10/20/2008,0000,7.20000,7.22000,7.06000,7.10000,509000
10/21/2008,0000,7.30000,7.35000,7.11000,7.12000,498000
10/22/2008,0000,7.10000,7.30000,7.01000,7.20000,680000
10/23/2008,0000,7.10000,7.19000,7.02000,7.18000,677000
10/24/2008,0000,7.18000,7.18000,7.00000,7.13000,959000
10/27/2008,0000,6.64000,7.09000,6.64000,7.00000,847000
10/28/2008,0000,6.55000,7.20000,6.55000,7.10000,853000
10/29/2008,0000,7.59000,7.59000,6.90000,7.20000,1235000
10/30/2008,0000,7.24000,7.70000,7.19000,7.70000,1089000
10/31/2008,0000,7.40000,7.96000,7.40000,7.95000,958000
11/03/2008,0000,8.00000,8.00000,7.86000,7.90000,662000
11/04/2008,0000,7.88000,7.88000,7.40000,7.65000,876000
11/05/2008,0000,7.67000,7.74000,7.43000,7.60000,1385000
11/06/2008,0000,7.11000,7.29000,7.08000,7.19000,729000
11/07/2008,0000,6.80000,7.20000,6.70000,7.11000,539000
11/10/2008,0000,7.12000,7.20000,7.00000,7.02000,581000
11/11/2008,0000,6.86000,7.00000,6.68000,6.80000,472000
11/12/2008,0000,6.85000,6.85000,6.71000,6.82000,519000
11/13/2008,0000,6.70000,6.82000,6.35000,6.79000,983000
11/14/2008,0000,7.01000,7.01000,6.76000,6.76000,553000
11/17/2008,0000,6.65000,6.65000,6.29000,6.39000,808000
11/18/2008,0000,6.30000,6.37000,6.07000,6.14000,710000
11/19/2008,0000,5.81000,6.20000,5.81000,6.14000,489000
11/20/2008,0000,5.95000,6.05000,5.81000,6.02000,826000
11/21/2008,0000,5.81000,6.29000,5.72000,6.20000,541000
11/24/2008,0000,6.15000,6.20000,5.95000,6.14000,436000
11/25/2008,0000,6.17000,6.34000,6.03000,6.20000,583000
11/26/2008,0000,6.20000,6.20000,6.09000,6.10000,228000
11/27/2008,0000,6.19000,6.44000,6.19000,6.30000,765000
11/28/2008,0000,6.30000,6.74000,6.29000,6.74000,1914000
12/01/2008,0000,6.97000,7.20000,6.80000,7.01000,2586000
12/02/2008,0000,6.64000,6.74000,6.52000,6.58000,733000
12/03/2008,0000,6.60000,7.04000,6.60000,6.68000,2251000
12/04/2008,0000,6.79000,6.82000,6.39000,6.43000,636000
12/05/2008,0000,6.42000,6.43000,6.22000,6.22000,529000
12/08/2008,0000,6.31000,6.47000,6.31000,6.45000,545000
12/09/2008,0000,6.50000,6.89000,6.41000,6.63000,1912000
12/10/2008,0000,6.63000,6.90000,6.60000,6.84000,3124000
12/11/2008,0000,6.82000,6.85000,6.67000,6.73000,1390000
12/12/2008,0000,6.73000,6.82000,6.32000,6.35000,829000
12/15/2008,0000,6.42000,6.61000,6.26000,6.34000,811000
12/16/2008,0000,6.24000,6.34000,6.22000,6.24000,370000
12/17/2008,0000,6.34000,6.47000,6.34000,6.43000,951000
12/18/2008,0000,6.46000,6.67000,6.35000,6.57000,944000
12/19/2008,0000,6.32000,6.75000,6.32000,6.59000,1222000
12/22/2008,0000,6.65000,6.80000,6.41000,6.41000,1507000
12/23/2008,0000,6.42000,6.48000,6.15000,6.15000,936000
12/24/2008,0000,5.98000,6.29000,5.98000,6.20000,314000
12/25/2008,0000,6.22000,6.25000,6.13000,6.20000,269000
12/26/2008,0000,6.20000,6.29000,6.16000,6.20000,316000
12/29/2008,0000,6.20000,6.30000,6.12000,6.30000,200000
12/30/2008,0000,6.28000,6.56000,6.28000,6.45000,987000
12/31/2008,0000,6.50000,6.71000,6.43000,6.45000,1492000
01/05/2009,0000,6.65000,6.90000,6.52000,6.61000,1865000
01/06/2009,0000,6.68000,6.77000,6.61000,6.62000,661000
01/07/2009,0000,6.66000,7.05000,6.55000,6.84000,2443000
01/08/2009,0000,6.71000,6.74000,6.37000,6.37000,851000
01/09/2009,0000,6.40000,6.46000,6.37000,6.40000,187000
01/12/2009,0000,6.22000,6.38000,6.22000,6.30000,555000
01/13/2009,0000,6.25000,6.27000,6.15000,6.25000,265000
01/14/2009,0000,6.29000,6.45000,6.20000,6.26000,1020000
01/15/2009,0000,6.09000,6.09000,6.01000,6.03000,461000
01/16/2009,0000,6.10000,6.13000,6.01000,6.13000,511000
01/19/2009,0000,6.10000,6.15000,6.06000,6.06000,402000
01/20/2009,0000,6.05000,6.05000,5.80000,5.90000,602000
01/21/2009,0000,5.70000,5.87000,5.70000,5.77000,322000
02/02/2009,0000,5.78000,5.84000,5.68000,5.69000,995000
02/03/2009,0000,5.69000,6.08000,5.69000,5.90000,1003000
02/04/2009,0000,5.91000,5.95000,5.77000,5.80000,605000
02/05/2009,0000,5.80000,5.85000,5.74000,5.78000,453000
02/06/2009,0000,5.88000,5.93000,5.81000,5.91000,602000
02/09/2009,0000,5.99000,6.03000,5.90000,6.03000,581000
02/10/2009,0000,6.05000,6.45000,6.05000,6.32000,3909000
02/11/2009,0000,5.88000,6.20000,5.88000,6.14000,601000
02/12/2009,0000,6.00000,6.18000,5.94000,5.98000,758000
02/13/2009,0000,5.98000,6.14000,5.98000,6.12000,536000
02/16/2009,0000,6.08000,6.20000,6.08000,6.15000,477000
02/17/2009,0000,6.15000,6.28000,6.10000,6.13000,767000
02/18/2009,0000,6.10000,6.25000,6.05000,6.15000,819000
02/19/2009,0000,6.15000,6.17000,6.07000,6.10000,675000
02/20/2009,0000,6.09000,6.19000,6.09000,6.14000,520000
02/23/2009,0000,6.14000,6.56000,6.14000,6.56000,1985000
02/24/2009,0000,6.56000,7.01000,6.56000,6.88000,5596000
02/25/2009,0000,7.01000,7.13000,6.80000,6.88000,2552000
02/26/2009,0000,6.88000,6.99000,6.88000,6.91000,1000000
02/27/2009,0000,6.99000,7.39000,6.95000,7.39000,3469000
03/02/2009,0000,7.40000,7.90000,7.40000,7.90000,4813000
03/03/2009,0000,7.80000,8.09000,7.57000,8.00000,2710000
03/04/2009,0000,8.00000,8.23000,7.95000,7.98000,2354000
03/05/2009,0000,8.00000,8.19000,7.80000,7.85000,1545000
03/06/2009,0000,7.85000,8.10000,7.47000,7.91000,1884000
03/09/2009,0000,8.05000,8.45000,8.05000,8.43000,2189000
03/10/2009,0000,8.42000,8.50000,8.17000,8.32000,1445000
03/11/2009,0000,8.40000,8.50000,8.10000,8.20000,1344000
03/12/2009,0000,8.20000,8.30000,8.01000,8.20000,1115000
03/13/2009,0000,8.26000,8.27000,8.06000,8.15000,1703000
03/16/2009,0000,8.20000,8.23000,8.02000,8.03000,895000
03/17/2009,0000,8.03000,8.22000,8.03000,8.22000,1046000
03/18/2009,0000,8.22000,8.29000,8.11000,8.27000,1056000
03/19/2009,0000,8.27000,8.38000,8.08000,8.08000,1427000
03/20/2009,0000,8.09000,8.28000,8.01000,8.01000,1338000
03/23/2009,0000,8.01000,8.24000,8.01000,8.14000,1263000
03/24/2009,0000,8.19000,8.39000,8.16000,8.16000,1932000
03/25/2009,0000,8.16000,8.73000,8.10000,8.73000,3845000
03/26/2009,0000,8.94000,9.30000,8.90000,9.10000,3091000
03/27/2009,0000,9.25000,9.70000,9.05000,9.15000,3235000
03/30/2009,0000,8.95000,9.10000,8.51000,8.51000,1549000
03/31/2009,0000,8.40000,8.58000,8.31000,8.45000,982000
04/01/2009,0000,8.54000,8.72000,8.54000,8.61000,1275000
04/02/2009,0000,8.71000,9.05000,8.71000,8.81000,2811000
04/03/2009,0000,8.99000,8.99000,8.81000,8.81000,1328000
04/06/2009,0000,8.90000,9.15000,8.90000,8.97000,1539000
04/07/2009,0000,9.01000,9.30000,8.95000,9.14000,2158000
04/08/2009,0000,9.10000,9.20000,8.90000,8.99000,1213000
04/09/2009,0000,9.05000,9.60000,9.02000,9.35000,3215000
04/10/2009,0000,9.60000,9.66000,9.10000,9.22000,2750000
04/13/2009,0000,9.86000,9.86000,9.64000,9.86000,3004000
04/14/2009,0000,10.20000,10.40000,10.00000,10.10000,6559000
04/15/2009,0000,10.10000,10.25000,9.72000,9.85000,3097000
04/16/2009,0000,10.00000,10.25000,9.75000,9.85000,6449000
04/17/2009,0000,9.95000,10.20000,9.17000,9.17000,3451000
04/20/2009,0000,8.97000,9.13000,8.53000,8.70000,2373000
04/21/2009,0000,8.50000,9.30000,8.40000,9.20000,1492000
04/22/2009,0000,9.16000,9.35000,9.13000,9.23000,1650000
04/23/2009,0000,9.20000,9.22000,8.95000,9.00000,1507000
04/24/2009,0000,9.00000,9.19000,9.00000,9.10000,1169000
04/27/2009,0000,9.10000,9.18000,8.47000,8.75000,1599000
04/28/2009,0000,8.80000,8.85000,8.20000,8.20000,1264000
04/29/2009,0000,8.20000,8.40000,8.14000,8.17000,1758000
04/30/2009,0000,8.50000,8.74000,8.30000,8.74000,1978000
05/04/2009,0000,8.94000,9.19000,8.74000,8.96000,1976000
05/05/2009,0000,8.91000,8.96000,8.55000,8.57000,1622000
05/06/2009,0000,8.57000,8.96000,8.57000,8.70000,1963000
05/07/2009,0000,8.75000,8.92000,8.71000,8.82000,1861000
05/08/2009,0000,8.82000,9.15000,8.71000,9.12000,2288000
05/11/2009,0000,9.15000,9.16000,9.00000,9.00000,1621000
05/12/2009,0000,9.00000,9.00000,8.55000,8.55000,1547000
05/13/2009,0000,8.65000,8.75000,8.55000,8.62000,917000
05/14/2009,0000,8.39000,8.85000,8.39000,8.68000,1836000
05/15/2009,0000,8.69000,8.90000,8.62000,8.78000,1202000
05/18/2009,0000,8.65000,8.75000,8.63000,8.71000,763000
05/19/2009,0000,8.92000,8.99000,8.70000,8.72000,2541000
05/20/2009,0000,8.88000,9.15000,8.81000,9.10000,2639000
05/21/2009,0000,9.20000,9.52000,9.20000,9.39000,3154000
05/22/2009,0000,9.38000,9.39000,9.08000,9.09000,2345000
05/25/2009,0000,8.90000,9.35000,8.90000,9.01000,2782000
05/26/2009,0000,9.20000,9.20000,8.74000,8.75000,1478000
05/27/2009,0000,8.94000,8.97000,8.80000,8.90000,1311000
06/01/2009,0000,8.97000,9.00000,8.84000,8.90000,1358000
06/02/2009,0000,8.96000,9.11000,8.87000,8.87000,2515000
06/03/2009,0000,8.86000,8.98000,8.83000,8.90000,851000
06/04/2009,0000,8.88000,9.08000,8.88000,9.03000,1228000
06/05/2009,0000,9.06000,9.21000,9.00000,9.10000,1916000
06/08/2009,0000,10.00000,10.40000,9.90000,9.94000,14527000
06/09/2009,0000,10.10000,10.10000,9.25000,9.28000,5828000
06/10/2009,0000,9.30000,9.75000,9.00000,9.30000,4520000
06/11/2009,0000,9.44000,9.44000,9.00000,9.20000,2026000
06/12/2009,0000,9.15000,9.38000,9.15000,9.18000,2082000
06/15/2009,0000,9.00000,9.00000,8.54000,8.54000,2354000
06/16/2009,0000,8.45000,8.68000,8.42000,8.68000,1076000
06/17/2009,0000,8.75000,8.81000,8.60000,8.72000,1120000
06/18/2009,0000,8.80000,8.84000,8.60000,8.60000,698000
06/19/2009,0000,8.62000,8.80000,8.62000,8.68000,325000
06/22/2009,0000,8.68000,8.80000,8.60000,8.77000,596000
06/23/2009,0000,8.62000,8.97000,8.51000,8.92000,938000
06/24/2009,0000,8.90000,9.13000,8.81000,9.01000,936000
06/25/2009,0000,9.01000,9.14000,9.01000,9.07000,813000
06/26/2009,0000,9.08000,9.18000,9.07000,9.11000,863000
06/29/2009,0000,9.18000,9.20000,9.09000,9.10000,813000
06/30/2009,0000,9.13000,9.20000,9.11000,9.13000,857000
07/01/2009,0000,9.13000,9.20000,9.13000,9.14000,922000
07/02/2009,0000,9.15000,9.63000,9.14000,9.40000,1529000
07/03/2009,0000,9.35000,9.57000,9.20000,9.42000,1305000
07/06/2009,0000,9.43000,9.80000,9.43000,9.69000,1379000
07/07/2009,0000,9.70000,9.95000,9.65000,9.75000,2181000
07/08/2009,0000,9.80000,9.80000,9.39000,9.49000,1251000
07/09/2009,0000,9.65000,10.05000,9.51000,9.85000,2255000
07/10/2009,0000,10.00000,10.00000,9.83000,9.87000,2970000
07/24/2009,0000,10.50000,10.50000,10.50000,10.50000,653000
07/27/2009,0000,11.20000,11.20000,11.20000,11.20000,806000
07/28/2009,0000,11.95000,11.95000,11.75000,11.95000,13991000
07/29/2009,0000,11.95000,12.75000,11.50000,12.75000,8085000
07/30/2009,0000,13.00000,13.55000,12.75000,13.20000,7553000
07/31/2009,0000,13.30000,13.50000,12.85000,13.20000,8417000
08/03/2009,0000,13.50000,13.95000,13.30000,13.45000,4592000
08/04/2009,0000,13.60000,13.70000,12.55000,12.55000,4164000
08/05/2009,0000,12.20000,12.55000,11.70000,11.70000,3806000
08/06/2009,0000,11.70000,12.00000,11.30000,11.95000,2346000
08/10/2009,0000,11.40000,12.25000,11.40000,11.90000,1663000
08/11/2009,0000,11.90000,12.70000,11.65000,12.70000,3418000
08/12/2009,0000,12.95000,13.30000,12.90000,12.90000,4639000
08/13/2009,0000,13.25000,13.25000,12.70000,12.80000,2397000
08/14/2009,0000,12.80000,13.10000,12.55000,12.55000,1345000
08/17/2009,0000,12.30000,12.50000,12.10000,12.10000,990000
08/18/2009,0000,12.00000,12.90000,11.95000,12.50000,3470000
08/19/2009,0000,12.70000,12.70000,12.15000,12.30000,1169000
08/20/2009,0000,12.30000,12.40000,11.80000,11.95000,1479000
08/21/2009,0000,11.95000,12.40000,11.45000,11.50000,2353000
08/24/2009,0000,11.65000,12.25000,11.65000,12.00000,1211000
08/25/2009,0000,12.00000,12.25000,11.60000,11.65000,1129000
08/26/2009,0000,11.70000,11.90000,11.50000,11.55000,1361000
08/27/2009,0000,11.35000,11.90000,11.35000,11.50000,1217000
08/28/2009,0000,11.55000,11.70000,11.40000,11.45000,1019000
08/31/2009,0000,11.60000,11.75000,11.50000,11.65000,1240000
09/01/2009,0000,11.55000,12.10000,11.50000,12.00000,1686000
09/02/2009,0000,12.00000,12.25000,11.85000,12.05000,1687000
09/03/2009,0000,12.20000,12.50000,12.10000,12.25000,1578000
09/04/2009,0000,12.30000,12.40000,12.05000,12.15000,1229000
09/07/2009,0000,12.25000,12.25000,11.90000,11.90000,1009000
09/08/2009,0000,11.95000,12.70000,11.95000,12.70000,3564000
09/09/2009,0000,12.90000,12.95000,12.50000,12.65000,3432000
09/10/2009,0000,12.85000,12.90000,12.30000,12.35000,1622000
09/11/2009,0000,12.40000,12.55000,12.35000,12.55000,948000
09/14/2009,0000,12.60000,12.60000,12.05000,12.20000,1044000
09/15/2009,0000,12.30000,12.55000,12.20000,12.40000,754000
09/16/2009,0000,12.40000,12.70000,12.40000,12.65000,1929000
09/17/2009,0000,12.80000,12.85000,12.50000,12.55000,1800000
09/18/2009,0000,12.40000,12.80000,12.40000,12.75000,1213000
09/21/2009,0000,12.80000,13.60000,12.80000,13.35000,4924000
09/22/2009,0000,13.60000,13.60000,13.10000,13.15000,2307000
09/23/2009,0000,13.30000,13.40000,12.55000,12.65000,2074000
09/24/2009,0000,12.50000,12.65000,12.40000,12.50000,552000
09/25/2009,0000,12.50000,12.75000,12.50000,12.75000,726000
09/28/2009,0000,12.55000,12.75000,12.35000,12.40000,567000
09/29/2009,0000,12.60000,12.85000,12.50000,12.55000,1770000
09/30/2009,0000,12.55000,12.80000,12.55000,12.75000,665000
10/01/2009,0000,12.80000,12.90000,12.55000,12.70000,618000
10/02/2009,0000,12.50000,12.80000,12.50000,12.65000,761000
10/05/2009,0000,12.80000,13.10000,12.60000,13.05000,1070000
10/06/2009,0000,13.20000,13.50000,13.10000,13.10000,2069000
10/07/2009,0000,13.15000,13.35000,13.10000,13.10000,1405000
10/08/2009,0000,13.10000,13.35000,12.80000,12.80000,1652000
10/09/2009,0000,12.90000,13.10000,12.80000,12.85000,1148000
10/12/2009,0000,12.90000,13.00000,12.80000,12.95000,737000
10/13/2009,0000,12.70000,13.85000,12.65000,13.85000,6452000
10/14/2009,0000,14.30000,14.80000,14.30000,14.80000,3026000
10/15/2009,0000,15.80000,15.80000,14.30000,14.30000,9515000
10/16/2009,0000,14.40000,14.60000,14.35000,14.45000,2286000
10/19/2009,0000,14.45000,15.15000,14.45000,15.05000,2934000
10/20/2009,0000,15.15000,15.35000,14.70000,14.70000,1951000
10/21/2009,0000,14.70000,15.20000,14.70000,14.95000,2416000
10/22/2009,0000,14.95000,15.30000,14.50000,14.95000,2976000
10/23/2009,0000,15.00000,15.15000,14.70000,14.70000,2210000
10/26/2009,0000,14.80000,14.90000,14.65000,14.75000,1059000
10/27/2009,0000,14.70000,14.90000,14.15000,14.45000,2128000
10/28/2009,0000,14.45000,14.75000,14.00000,14.10000,1401000
10/29/2009,0000,13.85000,14.00000,13.15000,13.50000,2282000
10/30/2009,0000,13.65000,13.75000,13.50000,13.55000,743000
11/02/2009,0000,13.25000,13.30000,13.15000,13.25000,818000
11/03/2009,0000,13.30000,13.40000,13.15000,13.40000,680000
11/04/2009,0000,13.45000,13.85000,13.40000,13.70000,1056000
11/05/2009,0000,13.70000,13.80000,13.45000,13.50000,709000
11/06/2009,0000,13.75000,13.80000,13.50000,13.55000,636000
11/09/2009,0000,13.60000,13.70000,13.40000,13.50000,397000
11/10/2009,0000,13.60000,13.65000,13.40000,13.50000,562000
11/11/2009,0000,13.50000,13.60000,13.35000,13.35000,555000
11/12/2009,0000,13.40000,13.90000,13.40000,13.65000,1334000
11/13/2009,0000,13.65000,13.70000,13.50000,13.50000,356000
11/16/2009,0000,13.50000,13.75000,13.50000,13.60000,668000
11/17/2009,0000,13.80000,13.85000,13.55000,13.65000,1219000
11/18/2009,0000,13.70000,14.30000,13.70000,13.90000,2704000
11/19/2009,0000,13.95000,14.85000,13.95000,14.85000,4392000
11/20/2009,0000,15.05000,15.30000,14.70000,14.95000,6374000
11/23/2009,0000,15.00000,15.10000,14.50000,14.75000,1612000
11/24/2009,0000,14.80000,14.95000,14.50000,14.50000,1348000
11/25/2009,0000,14.50000,14.65000,14.30000,14.35000,1004000
11/26/2009,0000,14.40000,14.65000,14.40000,14.45000,1144000
11/27/2009,0000,14.35000,14.35000,13.65000,13.65000,1293000
11/30/2009,0000,13.70000,14.10000,13.70000,13.95000,1126000
12/01/2009,0000,14.00000,14.15000,13.85000,14.00000,869000
12/02/2009,0000,14.00000,14.15000,13.70000,13.70000,919000
12/03/2009,0000,13.80000,14.65000,13.80000,14.20000,2851000
12/04/2009,0000,13.80000,14.40000,13.80000,13.85000,2894000
12/07/2009,0000,14.10000,14.20000,13.90000,14.05000,1161000
12/08/2009,0000,14.20000,14.45000,14.10000,14.10000,1999000
12/09/2009,0000,14.10000,14.45000,14.10000,14.30000,1788000
12/11/2009,0000,14.10000,14.75000,13.90000,14.75000,4713000
12/14/2009,0000,15.75000,15.75000,15.50000,15.75000,11475000
12/15/2009,0000,16.30000,16.50000,15.70000,15.85000,12388000
12/16/2009,0000,15.95000,16.20000,15.30000,16.00000,5662000
12/17/2009,0000,16.20000,16.20000,15.30000,15.35000,3016000
12/18/2009,0000,15.10000,15.60000,15.00000,15.50000,1751000
12/21/2009,0000,15.55000,16.45000,15.50000,16.00000,3947000
12/22/2009,0000,16.10000,17.00000,15.90000,16.90000,9845000
12/23/2009,0000,16.90000,16.90000,16.30000,16.35000,6561000
12/25/2009,0000,16.10000,16.30000,15.90000,16.05000,2382000
04/02/2007,0000,13.50000,13.50000,12.50000,12.55000,14881900
04/03/2007,0000,12.60000,12.85000,12.45000,12.50000,6396500
04/04/2007,0000,12.80000,12.90000,12.55000,12.70000,7166500
04/09/2007,0000,12.80000,12.95000,12.50000,12.50000,6034600
04/10/2007,0000,12.65000,12.95000,12.60000,12.90000,9253200
04/11/2007,0000,12.80000,12.95000,12.60000,12.65000,3577200
04/12/2007,0000,12.70000,12.90000,12.60000,12.70000,2490400
04/13/2007,0000,12.75000,12.85000,12.45000,12.45000,4580400
04/16/2007,0000,13.50000,13.85000,13.05000,13.05000,20983600
04/17/2007,0000,13.35000,13.35000,12.50000,12.60000,10237700
04/18/2007,0000,12.60000,12.90000,12.55000,12.80000,3649800
04/19/2007,0000,12.70000,12.90000,12.55000,12.75000,5896000
04/20/2007,0000,12.90000,13.15000,12.85000,12.95000,6894800
04/23/2007,0000,13.10000,13.40000,12.85000,12.90000,6762800
04/24/2007,0000,13.00000,13.70000,12.90000,13.50000,24533300
04/25/2007,0000,13.50000,13.50000,12.60000,12.60000,16278900
04/26/2007,0000,12.60000,13.45000,12.60000,13.45000,45346400
04/27/2007,0000,13.55000,13.55000,13.00000,13.10000,13525600
04/30/2007,0000,13.35000,13.35000,12.70000,12.90000,6409700
05/02/2007,0000,13.40000,13.80000,13.20000,13.80000,17600000
05/03/2007,0000,14.45000,14.50000,13.30000,13.85000,28342600
05/04/2007,0000,14.20000,14.20000,13.60000,14.00000,14346200
05/07/2007,0000,14.40000,14.95000,14.25000,14.95000,26270200
05/08/2007,0000,15.10000,15.90000,14.85000,15.25000,58369300
05/09/2007,0000,15.25000,15.60000,15.10000,15.30000,23092300
05/10/2007,0000,15.60000,15.80000,15.20000,15.25000,17171000
05/11/2007,0000,15.00000,15.20000,14.90000,14.90000,12410200
05/14/2007,0000,15.00000,15.50000,14.90000,15.15000,17572500
05/15/2007,0000,15.20000,15.20000,14.70000,14.75000,8530500
05/16/2007,0000,14.55000,14.85000,14.35000,14.40000,9255400
05/17/2007,0000,14.60000,14.80000,14.40000,14.40000,6323900
05/18/2007,0000,14.70000,15.10000,14.70000,14.95000,15737700
05/21/2007,0000,15.05000,15.20000,14.70000,14.80000,7447000
05/22/2007,0000,15.00000,15.20000,14.80000,14.95000,7769300
05/23/2007,0000,15.05000,15.35000,14.85000,14.90000,9168500
05/24/2007,0000,14.90000,14.95000,14.60000,14.70000,6615400
05/25/2007,0000,14.70000,15.30000,14.65000,15.15000,12230900
05/28/2007,0000,15.25000,15.35000,14.85000,14.90000,7516300
05/29/2007,0000,14.90000,15.05000,14.70000,14.75000,6922300
05/30/2007,0000,14.80000,14.85000,14.50000,14.55000,5652900
05/31/2007,0000,14.65000,14.90000,14.65000,14.70000,5118300
06/01/2007,0000,14.90000,15.65000,14.80000,15.20000,22726000
06/04/2007,0000,15.45000,15.50000,15.15000,15.35000,9260900
06/05/2007,0000,15.40000,16.10000,15.40000,15.60000,21315800
06/06/2007,0000,15.65000,15.90000,15.15000,15.35000,11396000
06/07/2007,0000,15.35000,15.45000,15.20000,15.30000,6310700
06/08/2007,0000,15.35000,15.70000,15.35000,15.35000,9002400
06/11/2007,0000,15.50000,15.90000,15.50000,15.60000,11238700
06/12/2007,0000,15.80000,15.80000,15.30000,15.30000,8617400
06/13/2007,0000,15.25000,15.40000,15.15000,15.15000,8212600
06/14/2007,0000,15.50000,15.70000,15.25000,15.25000,11046200
06/15/2007,0000,15.45000,15.70000,15.30000,15.30000,12018600
06/20/2007,0000,15.60000,15.60000,15.05000,15.10000,8664700
06/21/2007,0000,15.25000,15.45000,15.15000,15.30000,7011400
06/22/2007,0000,15.45000,16.35000,15.45000,16.35000,15085400
06/25/2007,0000,18.65000,18.65000,18.20000,18.65000,23301300
06/26/2007,0000,18.65000,19.60000,18.20000,18.90000,38658400
06/27/2007,0000,19.30000,20.20000,18.90000,20.20000,31022200
06/28/2007,0000,21.60000,21.60000,21.00000,21.60000,15748700
06/29/2007,0000,23.00000,23.00000,20.90000,21.30000,42263100
07/02/2007,0000,21.45000,22.05000,21.30000,21.40000,15848800
07/03/2007,0000,21.50000,22.85000,21.30000,22.85000,24636700
07/04/2007,0000,23.50000,24.40000,23.50000,24.40000,29558100
07/05/2007,0000,24.60000,25.50000,23.80000,24.25000,27758500
07/06/2007,0000,24.30000,25.25000,24.20000,24.30000,19624000
07/09/2007,0000,24.40000,25.60000,24.05000,24.05000,28419600
07/10/2007,0000,24.30000,24.60000,23.50000,23.65000,17267800
07/11/2007,0000,22.80000,23.45000,22.50000,22.50000,18733000
07/12/2007,0000,22.60000,23.30000,22.40000,22.40000,18690100
07/13/2007,0000,22.85000,23.45000,22.45000,22.70000,30692200
07/16/2007,0000,22.70000,23.30000,22.00000,22.00000,17348100
07/17/2007,0000,22.00000,23.50000,21.55000,23.50000,22677600
07/18/2007,0000,24.00000,24.45000,23.10000,23.20000,23240800
07/19/2007,0000,23.20000,24.00000,22.90000,23.10000,17620900
07/20/2007,0000,23.50000,23.95000,23.15000,23.50000,15614500
07/23/2007,0000,23.70000,25.10000,23.50000,25.10000,24910600
07/24/2007,0000,25.80000,26.85000,25.50000,26.85000,39875000
07/25/2007,0000,26.00000,27.60000,25.90000,26.60000,30781300
07/26/2007,0000,27.20000,27.30000,24.75000,24.80000,31207000
07/27/2007,0000,23.20000,25.50000,23.20000,24.00000,15039200
07/30/2007,0000,24.00000,24.50000,23.25000,23.35000,12719300
07/31/2007,0000,24.20000,24.30000,23.70000,23.70000,10734900
08/01/2007,0000,23.70000,24.85000,23.70000,23.85000,17454800
08/02/2007,0000,24.60000,24.70000,22.50000,23.30000,15525400
08/03/2007,0000,23.95000,24.45000,23.65000,24.10000,12146200
08/06/2007,0000,23.60000,24.35000,23.60000,24.35000,6275500
08/07/2007,0000,25.30000,25.50000,24.70000,25.00000,24084500
08/08/2007,0000,26.00000,26.75000,25.60000,26.75000,14834600
08/09/2007,0000,28.60000,28.60000,28.60000,28.60000,11589600
08/10/2007,0000,28.55000,29.90000,27.80000,28.80000,71088600
08/13/2007,0000,29.30000,30.80000,28.50000,30.80000,45784200
08/14/2007,0000,30.85000,31.60000,29.50000,29.50000,37966500
08/15/2007,0000,28.60000,29.30000,27.45000,27.45000,22566500
08/16/2007,0000,26.00000,27.00000,25.55000,25.55000,22157300
08/17/2007,0000,25.60000,26.80000,24.10000,25.60000,29518500
08/20/2007,0000,27.35000,27.35000,26.60000,27.00000,18821000
08/21/2007,0000,26.90000,27.20000,25.15000,25.15000,15529800
08/22/2007,0000,24.70000,25.15000,23.50000,23.90000,16461500
08/23/2007,0000,24.80000,25.55000,24.60000,25.55000,8840700
08/24/2007,0000,26.10000,27.10000,26.00000,26.30000,22776600
08/27/2007,0000,27.15000,27.90000,26.65000,27.10000,19290700
08/28/2007,0000,27.20000,28.10000,27.10000,27.15000,15417600
08/29/2007,0000,25.80000,27.15000,25.80000,26.80000,9553500
08/30/2007,0000,27.60000,28.00000,27.10000,27.10000,15679400
08/31/2007,0000,27.20000,28.00000,27.20000,27.40000,16357000
09/03/2007,0000,28.00000,28.80000,27.80000,28.30000,21930700
09/04/2007,0000,28.60000,28.75000,27.35000,28.50000,15285600
09/05/2007,0000,29.00000,29.40000,28.50000,28.50000,27966400
09/06/2007,0000,28.30000,28.70000,27.80000,28.30000,11154000
09/07/2007,0000,28.40000,28.95000,27.70000,27.70000,12863400
09/10/2007,0000,27.20000,28.20000,27.10000,28.10000,9854900
09/11/2007,0000,28.40000,28.80000,28.00000,28.55000,16374600
09/12/2007,0000,28.80000,29.35000,28.55000,28.55000,22298100
09/13/2007,0000,28.80000,28.90000,28.10000,28.10000,9978100
09/14/2007,0000,28.65000,28.95000,28.40000,28.45000,15902700
09/17/2007,0000,28.80000,28.80000,28.05000,28.10000,5693600
09/19/2007,0000,28.60000,28.80000,26.70000,26.80000,11044000
09/20/2007,0000,27.15000,27.75000,26.60000,26.80000,7821000
09/21/2007,0000,26.80000,27.40000,26.80000,27.35000,5896000
09/26/2007,0000,27.40000,27.70000,27.20000,27.20000,6030200
09/27/2007,0000,27.30000,28.45000,27.20000,28.25000,13801700
09/28/2007,0000,28.35000,28.75000,28.05000,28.15000,14272500
10/01/2007,0000,29.60000,30.40000,29.00000,29.00000,21996700
10/02/2007,0000,29.50000,29.65000,28.25000,28.35000,12277100
10/03/2007,0000,28.40000,28.60000,28.05000,28.10000,6739700
10/04/2007,0000,28.25000,28.65000,28.10000,28.50000,4973100
10/05/2007,0000,28.70000,28.80000,28.20000,28.20000,5153500
10/08/2007,0000,29.70000,29.70000,28.50000,28.50000,15623300
10/09/2007,0000,28.70000,28.80000,28.30000,28.35000,5149100
10/11/2007,0000,28.60000,28.80000,28.40000,28.40000,4823500
10/12/2007,0000,28.10000,28.50000,27.50000,27.60000,5885000
10/15/2007,0000,27.85000,28.40000,27.80000,27.85000,5024800
10/16/2007,0000,27.75000,28.20000,27.50000,28.00000,3826900
10/17/2007,0000,28.20000,28.65000,27.90000,28.50000,12658800
10/18/2007,0000,28.75000,29.25000,28.60000,28.85000,15359300
10/19/2007,0000,28.95000,29.00000,28.25000,28.30000,5469200
10/22/2007,0000,27.30000,27.80000,27.30000,27.55000,3979800
10/23/2007,0000,27.70000,28.10000,27.70000,27.75000,3798300
10/24/2007,0000,28.00000,28.05000,27.00000,27.00000,5424100
10/25/2007,0000,27.05000,27.50000,25.75000,26.50000,8819800
10/26/2007,0000,26.95000,27.70000,26.55000,27.60000,9786700
10/29/2007,0000,28.05000,28.40000,27.55000,27.65000,9906600
10/30/2007,0000,27.90000,28.20000,27.60000,27.65000,6823300
10/31/2007,0000,27.90000,27.90000,27.10000,27.20000,4816900
11/01/2007,0000,27.40000,27.60000,26.60000,26.75000,5325100
11/02/2007,0000,26.00000,26.35000,25.70000,25.85000,5764000
11/05/2007,0000,25.85000,26.20000,25.60000,26.00000,4225100
11/06/2007,0000,26.00000,26.00000,25.55000,25.60000,3620100
11/07/2007,0000,25.65000,26.15000,25.55000,25.55000,3768600
11/08/2007,0000,25.00000,25.00000,23.80000,23.80000,5923500
11/09/2007,0000,23.50000,24.00000,22.15000,22.50000,7742900
11/12/2007,0000,21.20000,21.80000,20.95000,20.95000,5658400
11/13/2007,0000,20.60000,21.60000,20.40000,21.60000,8890200
11/14/2007,0000,22.70000,23.10000,22.35000,23.10000,2712600
11/15/2007,0000,23.20000,23.45000,22.90000,23.00000,4782800
11/16/2007,0000,22.50000,23.15000,22.40000,23.10000,2593800
11/19/2007,0000,23.50000,23.55000,22.50000,22.50000,2346300
11/20/2007,0000,21.60000,22.50000,21.50000,22.50000,3196600
11/21/2007,0000,22.30000,22.75000,21.80000,21.85000,2602600
11/22/2007,0000,21.85000,22.30000,21.70000,22.00000,2582800
11/23/2007,0000,22.05000,22.15000,21.10000,21.10000,1973400
11/26/2007,0000,21.30000,21.80000,21.30000,21.45000,2457400
11/27/2007,0000,20.65000,21.00000,19.95000,20.50000,5482400
11/28/2007,0000,20.80000,20.80000,20.00000,20.00000,2559700
11/29/2007,0000,20.80000,20.90000,20.25000,20.60000,2954600
11/30/2007,0000,20.80000,21.45000,20.75000,21.05000,3285700
12/03/2007,0000,21.15000,21.80000,21.05000,21.40000,3023900
12/04/2007,0000,21.40000,21.90000,21.40000,21.85000,2393600
12/05/2007,0000,21.80000,21.95000,21.50000,21.80000,2946900
12/06/2007,0000,22.00000,22.20000,21.10000,21.30000,2986500
12/07/2007,0000,21.45000,21.85000,21.30000,21.30000,3445200
12/10/2007,0000,21.40000,21.45000,20.90000,20.90000,1359600
12/11/2007,0000,21.00000,21.40000,20.70000,21.00000,2055900
12/12/2007,0000,20.50000,20.75000,20.50000,20.70000,1040600
12/13/2007,0000,20.80000,20.85000,19.75000,19.80000,2129600
12/14/2007,0000,19.90000,19.95000,18.45000,18.45000,5566000
12/17/2007,0000,17.70000,18.05000,17.20000,17.20000,4129400
12/18/2007,0000,16.00000,16.50000,16.00000,16.00000,8607500
12/19/2007,0000,16.10000,16.80000,16.10000,16.70000,3855500
12/20/2007,0000,16.80000,16.80000,15.55000,15.55000,4177800
12/21/2007,0000,14.85000,15.35000,14.50000,14.60000,7793500
12/24/2007,0000,15.00000,15.60000,15.00000,15.60000,1668700
12/25/2007,0000,16.10000,16.65000,16.05000,16.65000,4698100
12/26/2007,0000,16.85000,17.80000,16.40000,17.70000,14872000
12/27/2007,0000,17.40000,18.35000,17.40000,17.90000,7509700
12/28/2007,0000,17.60000,18.40000,17.60000,18.05000,5039100
12/31/2007,0000,18.10000,19.30000,18.10000,19.30000,4087600
01/02/2008,0000,19.85000,20.65000,19.50000,19.90000,17394300
01/03/2008,0000,19.20000,20.40000,19.20000,20.30000,7608700
01/04/2008,0000,20.30000,21.40000,20.30000,20.90000,12150600
01/07/2008,0000,19.90000,20.70000,19.75000,19.80000,6363500
01/08/2008,0000,19.95000,20.65000,19.95000,20.20000,5711200
01/09/2008,0000,20.00000,20.90000,19.85000,20.90000,8235700
01/10/2008,0000,21.30000,21.40000,20.15000,20.20000,7669200
01/11/2008,0000,20.40000,20.50000,20.05000,20.20000,3722400
01/14/2008,0000,20.40000,20.70000,20.15000,20.20000,4441800
01/15/2008,0000,20.50000,21.20000,20.45000,20.80000,5724400
01/16/2008,0000,20.40000,20.80000,20.25000,20.30000,3587100
01/17/2008,0000,20.55000,21.70000,20.55000,21.70000,12498200
01/18/2008,0000,22.10000,23.20000,21.80000,22.90000,16349300
01/21/2008,0000,22.90000,23.00000,21.30000,21.30000,9881300
01/22/2008,0000,19.85000,19.85000,19.85000,19.85000,1580700
01/23/2008,0000,19.20000,19.85000,18.50000,18.50000,6128100
01/24/2008,0000,18.80000,19.00000,17.25000,17.50000,9387400
01/25/2008,0000,17.75000,18.30000,17.75000,18.05000,4346100
01/28/2008,0000,17.50000,17.75000,16.80000,16.80000,3719100
01/29/2008,0000,17.30000,17.40000,16.60000,16.95000,4722300
01/30/2008,0000,17.00000,17.95000,16.90000,17.15000,3522200
01/31/2008,0000,17.35000,17.40000,16.60000,17.15000,2407900
02/01/2008,0000,17.70000,17.70000,17.25000,17.30000,2350700
02/12/2008,0000,17.10000,17.20000,16.60000,16.75000,1547700
02/13/2008,0000,17.10000,17.35000,16.85000,16.90000,3198800
02/14/2008,0000,17.40000,18.05000,17.30000,18.05000,4423100
02/15/2008,0000,17.80000,18.90000,17.50000,18.90000,4094200
02/18/2008,0000,19.40000,19.60000,18.70000,18.90000,7912300
02/19/2008,0000,19.25000,19.30000,18.90000,19.05000,3590400
02/20/2008,0000,18.90000,19.10000,18.35000,18.45000,2442000
02/21/2008,0000,18.65000,19.20000,18.65000,18.90000,2678500
02/22/2008,0000,18.75000,19.70000,18.50000,19.20000,8423800
02/25/2008,0000,19.60000,19.65000,19.10000,19.10000,4727800
02/26/2008,0000,19.30000,19.70000,19.20000,19.25000,5116100
02/27/2008,0000,19.50000,20.20000,19.35000,19.85000,7355700
02/29/2008,0000,19.95000,20.30000,19.90000,20.10000,4009500
03/03/2008,0000,19.70000,19.95000,19.20000,19.35000,3518900
03/04/2008,0000,19.35000,20.00000,19.35000,19.60000,3180100
03/05/2008,0000,19.80000,20.15000,19.55000,19.80000,3955600
03/06/2008,0000,20.00000,21.15000,20.00000,21.15000,14831300
03/07/2008,0000,20.80000,21.00000,20.20000,20.30000,7046600
03/10/2008,0000,20.30000,20.50000,19.80000,19.80000,2915000
03/11/2008,0000,19.80000,20.20000,19.75000,19.90000,2505800
03/12/2008,0000,20.60000,20.85000,20.25000,20.25000,5887200
03/13/2008,0000,20.25000,20.45000,19.55000,19.55000,3703700
03/14/2008,0000,19.90000,19.95000,19.30000,19.55000,3020600
03/17/2008,0000,19.00000,19.20000,18.20000,18.20000,4937900
03/18/2008,0000,18.35000,19.45000,18.20000,19.45000,12822700
03/19/2008,0000,19.55000,20.10000,19.10000,19.25000,9397300
03/20/2008,0000,18.90000,19.50000,18.90000,19.25000,3402300
03/21/2008,0000,19.55000,19.60000,19.20000,19.25000,5220600
03/24/2008,0000,20.20000,20.20000,19.50000,19.70000,5056700
03/25/2008,0000,19.90000,20.20000,19.80000,19.90000,4216300
03/26/2008,0000,20.05000,20.65000,19.90000,20.00000,8296200
03/27/2008,0000,20.00000,20.30000,19.80000,20.00000,3458400
03/28/2008,0000,20.15000,20.80000,20.10000,20.40000,6118200
03/31/2008,0000,20.60000,20.80000,20.25000,20.40000,5289900
04/01/2008,0000,20.60000,20.90000,20.25000,20.30000,4030400
04/02/2008,0000,20.50000,20.75000,20.30000,20.30000,4624400
04/03/2008,0000,20.30000,20.40000,19.50000,19.75000,6468000
04/07/2008,0000,19.80000,19.80000,19.00000,19.50000,4543000
04/08/2008,0000,19.60000,19.75000,19.50000,19.50000,1865600
04/09/2008,0000,19.60000,19.60000,19.15000,19.20000,1711600
04/10/2008,0000,19.20000,19.50000,19.20000,19.50000,2157100
04/11/2008,0000,19.60000,20.20000,19.60000,19.80000,6637400
04/14/2008,0000,19.90000,19.90000,19.25000,19.50000,3896200
04/15/2008,0000,19.50000,20.00000,19.50000,19.55000,4833400
04/16/2008,0000,19.80000,19.95000,19.40000,19.85000,5995000
04/17/2008,0000,20.10000,20.75000,19.95000,20.40000,18623000
04/18/2008,0000,20.60000,20.70000,20.00000,20.05000,5480200
04/21/2008,0000,20.35000,20.50000,20.05000,20.10000,6307400
04/22/2008,0000,20.15000,20.45000,19.90000,19.95000,5366900
04/23/2008,0000,20.00000,20.45000,19.90000,20.10000,10653500
04/24/2008,0000,20.25000,20.30000,19.50000,19.50000,5513200
04/25/2008,0000,19.60000,19.80000,19.30000,19.45000,4945600
04/28/2008,0000,19.50000,19.60000,18.55000,18.70000,4340600
04/29/2008,0000,18.50000,19.35000,18.35000,18.90000,4438500
04/30/2008,0000,18.90000,19.00000,18.40000,18.45000,5251400
05/20/2008,0000,26.00000,27.20000,25.75000,27.20000,4563900
05/21/2008,0000,27.60000,27.90000,26.50000,26.50000,5491200
05/22/2008,0000,26.00000,26.25000,25.45000,25.45000,2453000
05/23/2008,0000,25.45000,25.90000,24.60000,24.60000,1703900
05/26/2008,0000,24.30000,24.35000,22.90000,22.90000,2731300
05/27/2008,0000,22.80000,23.00000,21.95000,22.90000,2152700
05/28/2008,0000,22.85000,22.90000,22.25000,22.50000,1057100
05/29/2008,0000,22.50000,22.95000,22.50000,22.80000,1197900
05/30/2008,0000,23.00000,23.00000,21.60000,22.00000,1114300
06/02/2008,0000,21.80000,21.80000,20.90000,21.00000,1090100
06/03/2008,0000,21.00000,21.50000,20.70000,21.35000,1743500
06/04/2008,0000,21.35000,21.95000,21.05000,21.70000,1224300
06/05/2008,0000,21.80000,22.50000,21.50000,22.50000,931700
06/06/2008,0000,22.60000,23.05000,22.20000,22.20000,1343100
06/09/2008,0000,21.45000,22.10000,21.30000,21.80000,619300
06/10/2008,0000,21.80000,22.20000,21.00000,21.05000,1365100
06/11/2008,0000,21.05000,21.25000,19.90000,19.90000,1656600
06/12/2008,0000,19.10000,19.50000,18.55000,18.55000,2503600
06/13/2008,0000,18.55000,18.60000,18.00000,18.00000,1555400
06/16/2008,0000,18.25000,19.05000,18.20000,18.25000,922900
06/17/2008,0000,18.25000,18.45000,17.80000,18.20000,674300
06/18/2008,0000,17.20000,18.25000,17.20000,17.90000,955900
06/19/2008,0000,17.65000,17.80000,17.35000,17.40000,583000
06/20/2008,0000,17.40000,17.75000,17.00000,17.00000,1216600
06/23/2008,0000,16.70000,16.80000,16.40000,16.40000,1547700
06/24/2008,0000,16.45000,16.85000,16.45000,16.65000,1100000
06/25/2008,0000,16.60000,16.80000,16.40000,16.80000,801900
06/26/2008,0000,16.90000,17.20000,16.80000,16.80000,515900
06/27/2008,0000,16.00000,16.25000,15.65000,15.65000,1277100
06/30/2008,0000,15.10000,15.65000,14.60000,14.60000,1349700
07/01/2008,0000,13.60000,14.15000,13.60000,13.60000,2447500
07/02/2008,0000,12.70000,13.70000,12.70000,13.45000,1417900
07/03/2008,0000,13.05000,14.35000,12.65000,14.35000,1541100
07/04/2008,0000,14.50000,14.80000,14.05000,14.05000,1425600
07/07/2008,0000,13.90000,14.20000,13.80000,14.00000,830500
07/08/2008,0000,13.95000,14.40000,13.45000,13.50000,891000
07/09/2008,0000,13.80000,14.40000,13.80000,14.40000,1971200
07/10/2008,0000,14.40000,14.65000,14.05000,14.40000,1086800
07/11/2008,0000,14.15000,14.70000,14.15000,14.35000,1716000
07/14/2008,0000,14.15000,14.40000,14.00000,14.00000,825000
07/15/2008,0000,13.80000,13.80000,13.05000,13.05000,1773200
07/16/2008,0000,13.10000,13.20000,12.15000,12.15000,1758900
07/17/2008,0000,12.60000,12.65000,12.20000,12.45000,1302400
07/18/2008,0000,12.70000,12.75000,11.60000,11.60000,1069200
07/21/2008,0000,11.60000,11.90000,11.50000,11.80000,1034000
07/22/2008,0000,11.80000,12.60000,11.55000,12.60000,1716000
07/23/2008,0000,13.35000,13.45000,13.35000,13.45000,684200
07/24/2008,0000,14.35000,14.35000,13.80000,14.20000,3218600
07/25/2008,0000,13.70000,14.05000,13.65000,14.05000,1333200
07/29/2008,0000,13.70000,14.45000,13.60000,14.30000,1459700
07/30/2008,0000,14.70000,14.70000,13.90000,13.90000,1969000
07/31/2008,0000,14.00000,14.20000,13.10000,13.10000,1687400
08/01/2008,0000,13.10000,13.10000,12.65000,13.10000,1289200
08/04/2008,0000,12.95000,13.25000,12.90000,13.05000,520300
08/05/2008,0000,13.05000,13.30000,12.65000,12.70000,570900
08/06/2008,0000,13.00000,13.55000,13.00000,13.40000,1218800
08/07/2008,0000,13.30000,13.65000,13.00000,13.30000,1079100
08/08/2008,0000,13.05000,13.95000,13.00000,13.75000,1427800
08/11/2008,0000,14.10000,14.40000,13.90000,14.25000,1029600
08/12/2008,0000,14.20000,14.20000,13.80000,13.95000,741400
08/13/2008,0000,13.60000,14.10000,13.45000,14.00000,1393700
08/14/2008,0000,14.00000,14.20000,13.75000,13.90000,1855700
08/15/2008,0000,12.90000,13.30000,12.80000,12.90000,2340000
08/18/2008,0000,12.85000,13.10000,12.75000,13.10000,1917000
08/19/2008,0000,12.90000,13.10000,12.80000,13.00000,609000
08/20/2008,0000,12.80000,13.15000,12.75000,12.85000,831000
08/21/2008,0000,12.90000,12.95000,12.30000,12.30000,663000
08/22/2008,0000,12.45000,12.60000,12.00000,12.25000,585000
08/25/2008,0000,12.35000,12.45000,12.20000,12.20000,498000
08/26/2008,0000,12.20000,12.20000,12.00000,12.05000,404000
08/27/2008,0000,12.15000,12.85000,12.05000,12.85000,1831000
08/28/2008,0000,13.00000,13.25000,12.95000,12.95000,1833000
08/29/2008,0000,13.05000,13.30000,13.00000,13.10000,1533000
09/01/2008,0000,13.10000,13.10000,12.35000,12.80000,1046000
09/02/2008,0000,12.75000,12.80000,12.20000,12.40000,561000
09/03/2008,0000,12.25000,12.45000,11.55000,11.55000,1049000
09/04/2008,0000,11.10000,11.40000,10.75000,10.75000,762000
09/05/2008,0000,10.00000,10.00000,10.00000,10.00000,770000
09/08/2008,0000,10.00000,10.70000,10.00000,10.70000,1070000
09/09/2008,0000,10.80000,10.80000,9.96000,10.05000,1167000
09/10/2008,0000,9.70000,10.40000,9.70000,10.40000,657000
09/11/2008,0000,10.35000,10.35000,9.93000,9.95000,917000
09/12/2008,0000,10.10000,10.20000,9.40000,9.80000,1309000
09/15/2008,0000,9.70000,9.70000,9.12000,9.12000,595000
09/16/2008,0000,8.49000,8.49000,8.49000,8.49000,238000
09/17/2008,0000,7.92000,8.50000,7.90000,7.90000,1880000
09/18/2008,0000,7.35000,7.59000,7.35000,7.35000,3194000
09/19/2008,0000,7.51000,7.86000,7.51000,7.84000,1770000
09/22/2008,0000,8.25000,8.36000,8.06000,8.36000,1264000
09/23/2008,0000,8.00000,8.36000,7.80000,8.35000,1219000
09/24/2008,0000,8.30000,8.93000,8.20000,8.93000,2123000
09/25/2008,0000,8.88000,9.45000,8.73000,8.91000,2507000
09/26/2008,0000,9.15000,9.16000,8.30000,8.30000,2020000
09/30/2008,0000,7.72000,8.40000,7.72000,7.91000,1863000
10/01/2008,0000,8.20000,8.35000,8.05000,8.25000,926000
10/02/2008,0000,8.15000,8.64000,8.15000,8.30000,542000
10/03/2008,0000,8.20000,8.48000,7.95000,8.48000,497000
10/06/2008,0000,8.25000,8.30000,8.05000,8.05000,524000
10/07/2008,0000,7.80000,8.10000,7.61000,7.98000,582000
10/08/2008,0000,7.72000,7.80000,7.43000,7.44000,852000
10/09/2008,0000,7.44000,7.70000,7.35000,7.70000,914000
10/13/2008,0000,7.44000,7.54000,7.44000,7.45000,605000
10/14/2008,0000,7.21000,7.92000,7.21000,7.83000,1130000
10/15/2008,0000,7.83000,7.83000,7.57000,7.65000,591000
10/16/2008,0000,7.39000,7.47000,7.39000,7.39000,877000
10/17/2008,0000,7.39000,7.48000,7.30000,7.31000,475000
10/20/2008,0000,7.20000,7.22000,7.06000,7.10000,509000
10/21/2008,0000,7.30000,7.35000,7.11000,7.12000,498000
10/22/2008,0000,7.10000,7.30000,7.01000,7.20000,680000
10/23/2008,0000,7.10000,7.19000,7.02000,7.18000,677000
10/24/2008,0000,7.18000,7.18000,7.00000,7.13000,959000
10/27/2008,0000,6.64000,7.09000,6.64000,7.00000,847000
10/28/2008,0000,6.55000,7.20000,6.55000,7.10000,853000
10/29/2008,0000,7.59000,7.59000,6.90000,7.20000,1235000
10/30/2008,0000,7.24000,7.70000,7.19000,7.70000,1089000
10/31/2008,0000,7.40000,7.96000,7.40000,7.95000,958000
11/03/2008,0000,8.00000,8.00000,7.86000,7.90000,662000
11/04/2008,0000,7.88000,7.88000,7.40000,7.65000,876000
11/05/2008,0000,7.67000,7.74000,7.43000,7.60000,1385000
11/06/2008,0000,7.11000,7.29000,7.08000,7.19000,729000
11/07/2008,0000,6.80000,7.20000,6.70000,7.11000,539000
11/10/2008,0000,7.12000,7.20000,7.00000,7.02000,581000
11/11/2008,0000,6.86000,7.00000,6.68000,6.80000,472000
11/12/2008,0000,6.85000,6.85000,6.71000,6.82000,519000
11/13/2008,0000,6.70000,6.82000,6.35000,6.79000,983000
11/14/2008,0000,7.01000,7.01000,6.76000,6.76000,553000
11/17/2008,0000,6.65000,6.65000,6.29000,6.39000,808000
11/18/2008,0000,6.30000,6.37000,6.07000,6.14000,710000
11/19/2008,0000,5.81000,6.20000,5.81000,6.14000,489000
11/20/2008,0000,5.95000,6.05000,5.81000,6.02000,826000
11/21/2008,0000,5.81000,6.29000,5.72000,6.20000,541000
11/24/2008,0000,6.15000,6.20000,5.95000,6.14000,436000
11/25/2008,0000,6.17000,6.34000,6.03000,6.20000,583000
11/26/2008,0000,6.20000,6.20000,6.09000,6.10000,228000
11/27/2008,0000,6.19000,6.44000,6.19000,6.30000,765000
11/28/2008,0000,6.30000,6.74000,6.29000,6.74000,1914000
12/01/2008,0000,6.97000,7.20000,6.80000,7.01000,2586000
12/02/2008,0000,6.64000,6.74000,6.52000,6.58000,733000
12/03/2008,0000,6.60000,7.04000,6.60000,6.68000,2251000
12/04/2008,0000,6.79000,6.82000,6.39000,6.43000,636000
12/05/2008,0000,6.42000,6.43000,6.22000,6.22000,529000
12/08/2008,0000,6.31000,6.47000,6.31000,6.45000,545000
12/09/2008,0000,6.50000,6.89000,6.41000,6.63000,1912000
12/10/2008,0000,6.63000,6.90000,6.60000,6.84000,3124000
12/11/2008,0000,6.82000,6.85000,6.67000,6.73000,1390000
12/12/2008,0000,6.73000,6.82000,6.32000,6.35000,829000
12/15/2008,0000,6.42000,6.61000,6.26000,6.34000,811000
12/16/2008,0000,6.24000,6.34000,6.22000,6.24000,370000
12/17/2008,0000,6.34000,6.47000,6.34000,6.43000,951000
12/18/2008,0000,6.46000,6.67000,6.35000,6.57000,944000
12/19/2008,0000,6.32000,6.75000,6.32000,6.59000,1222000
12/22/2008,0000,6.65000,6.80000,6.41000,6.41000,1507000
12/23/2008,0000,6.42000,6.48000,6.15000,6.15000,936000
12/24/2008,0000,5.98000,6.29000,5.98000,6.20000,314000
12/25/2008,0000,6.22000,6.25000,6.13000,6.20000,269000
12/26/2008,0000,6.20000,6.29000,6.16000,6.20000,316000
12/29/2008,0000,6.20000,6.30000,6.12000,6.30000,200000
12/30/2008,0000,6.28000,6.56000,6.28000,6.45000,987000
12/31/2008,0000,6.50000,6.71000,6.43000,6.45000,1492000
01/05/2009,0000,6.65000,6.90000,6.52000,6.61000,1865000
01/06/2009,0000,6.68000,6.77000,6.61000,6.62000,661000
01/07/2009,0000,6.66000,7.05000,6.55000,6.84000,2443000
01/08/2009,0000,6.71000,6.74000,6.37000,6.37000,851000
01/09/2009,0000,6.40000,6.46000,6.37000,6.40000,187000
01/12/2009,0000,6.22000,6.38000,6.22000,6.30000,555000
01/13/2009,0000,6.25000,6.27000,6.15000,6.25000,265000
01/14/2009,0000,6.29000,6.45000,6.20000,6.26000,1020000
01/15/2009,0000,6.09000,6.09000,6.01000,6.03000,461000
01/16/2009,0000,6.10000,6.13000,6.01000,6.13000,511000
01/19/2009,0000,6.10000,6.15000,6.06000,6.06000,402000
01/20/2009,0000,6.05000,6.05000,5.80000,5.90000,602000
01/21/2009,0000,5.70000,5.87000,5.70000,5.77000,322000
02/02/2009,0000,5.78000,5.84000,5.68000,5.69000,995000
02/03/2009,0000,5.69000,6.08000,5.69000,5.90000,1003000
02/04/2009,0000,5.91000,5.95000,5.77000,5.80000,605000
02/05/2009,0000,5.80000,5.85000,5.74000,5.78000,453000
02/06/2009,0000,5.88000,5.93000,5.81000,5.91000,602000
02/09/2009,0000,5.99000,6.03000,5.90000,6.03000,581000
02/10/2009,0000,6.05000,6.45000,6.05000,6.32000,3909000
02/11/2009,0000,5.88000,6.20000,5.88000,6.14000,601000
02/12/2009,0000,6.00000,6.18000,5.94000,5.98000,758000
02/13/2009,0000,5.98000,6.14000,5.98000,6.12000,536000
02/16/2009,0000,6.08000,6.20000,6.08000,6.15000,477000
02/17/2009,0000,6.15000,6.28000,6.10000,6.13000,767000
02/18/2009,0000,6.10000,6.25000,6.05000,6.15000,819000
02/19/2009,0000,6.15000,6.17000,6.07000,6.10000,675000
02/20/2009,0000,6.09000,6.19000,6.09000,6.14000,520000
02/23/2009,0000,6.14000,6.56000,6.14000,6.56000,1985000
02/24/2009,0000,6.56000,7.01000,6.56000,6.88000,5596000
02/25/2009,0000,7.01000,7.13000,6.80000,6.88000,2552000
02/26/2009,0000,6.88000,6.99000,6.88000,6.91000,1000000
02/27/2009,0000,6.99000,7.39000,6.95000,7.39000,3469000
03/02/2009,0000,7.40000,7.90000,7.40000,7.90000,4813000
03/03/2009,0000,7.80000,8.09000,7.57000,8.00000,2710000
03/04/2009,0000,8.00000,8.23000,7.95000,7.98000,2354000
03/05/2009,0000,8.00000,8.19000,7.80000,7.85000,1545000
03/06/2009,0000,7.85000,8.10000,7.47000,7.91000,1884000
03/09/2009,0000,8.05000,8.45000,8.05000,8.43000,2189000
03/10/2009,0000,8.42000,8.50000,8.17000,8.32000,1445000
03/11/2009,0000,8.40000,8.50000,8.10000,8.20000,1344000
03/12/2009,0000,8.20000,8.30000,8.01000,8.20000,1115000
03/13/2009,0000,8.26000,8.27000,8.06000,8.15000,1703000
03/16/2009,0000,8.20000,8.23000,8.02000,8.03000,895000
03/17/2009,0000,8.03000,8.22000,8.03000,8.22000,1046000
03/18/2009,0000,8.22000,8.29000,8.11000,8.27000,1056000
03/19/2009,0000,8.27000,8.38000,8.08000,8.08000,1427000
03/20/2009,0000,8.09000,8.28000,8.01000,8.01000,1338000
03/23/2009,0000,8.01000,8.24000,8.01000,8.14000,1263000
03/24/2009,0000,8.19000,8.39000,8.16000,8.16000,1932000
03/25/2009,0000,8.16000,8.73000,8.10000,8.73000,3845000
03/26/2009,0000,8.94000,9.30000,8.90000,9.10000,3091000
03/27/2009,0000,9.25000,9.70000,9.05000,9.15000,3235000
03/30/2009,0000,8.95000,9.10000,8.51000,8.51000,1549000
03/31/2009,0000,8.40000,8.58000,8.31000,8.45000,982000
04/01/2009,0000,8.54000,8.72000,8.54000,8.61000,1275000
04/02/2009,0000,8.71000,9.05000,8.71000,8.81000,2811000
04/03/2009,0000,8.99000,8.99000,8.81000,8.81000,1328000
04/06/2009,0000,8.90000,9.15000,8.90000,8.97000,1539000
04/07/2009,0000,9.01000,9.30000,8.95000,9.14000,2158000
04/08/2009,0000,9.10000,9.20000,8.90000,8.99000,1213000
04/09/2009,0000,9.05000,9.60000,9.02000,9.35000,3215000
04/10/2009,0000,9.60000,9.66000,9.10000,9.22000,2750000
04/13/2009,0000,9.86000,9.86000,9.64000,9.86000,3004000
04/14/2009,0000,10.20000,10.40000,10.00000,10.10000,6559000
04/15/2009,0000,10.10000,10.25000,9.72000,9.85000,3097000
04/16/2009,0000,10.00000,10.25000,9.75000,9.85000,6449000
04/17/2009,0000,9.95000,10.20000,9.17000,9.17000,3451000
04/20/2009,0000,8.97000,9.13000,8.53000,8.70000,2373000
04/21/2009,0000,8.50000,9.30000,8.40000,9.20000,1492000
04/22/2009,0000,9.16000,9.35000,9.13000,9.23000,1650000
04/23/2009,0000,9.20000,9.22000,8.95000,9.00000,1507000
04/24/2009,0000,9.00000,9.19000,9.00000,9.10000,1169000
04/27/2009,0000,9.10000,9.18000,8.47000,8.75000,1599000
04/28/2009,0000,8.80000,8.85000,8.20000,8.20000,1264000
04/29/2009,0000,8.20000,8.40000,8.14000,8.17000,1758000
04/30/2009,0000,8.50000,8.74000,8.30000,8.74000,1978000
05/04/2009,0000,8.94000,9.19000,8.74000,8.96000,1976000
05/05/2009,0000,8.91000,8.96000,8.55000,8.57000,1622000
05/06/2009,0000,8.57000,8.96000,8.57000,8.70000,1963000
05/07/2009,0000,8.75000,8.92000,8.71000,8.82000,1861000
05/08/2009,0000,8.82000,9.15000,8.71000,9.12000,2288000
05/11/2009,0000,9.15000,9.16000,9.00000,9.00000,1621000
05/12/2009,0000,9.00000,9.00000,8.55000,8.55000,1547000
05/13/2009,0000,8.65000,8.75000,8.55000,8.62000,917000
05/14/2009,0000,8.39000,8.85000,8.39000,8.68000,1836000
05/15/2009,0000,8.69000,8.90000,8.62000,8.78000,1202000
05/18/2009,0000,8.65000,8.75000,8.63000,8.71000,763000
05/19/2009,0000,8.92000,8.99000,8.70000,8.72000,2541000
05/20/2009,0000,8.88000,9.15000,8.81000,9.10000,2639000
05/21/2009,0000,9.20000,9.52000,9.20000,9.39000,3154000
05/22/2009,0000,9.38000,9.39000,9.08000,9.09000,2345000
05/25/2009,0000,8.90000,9.35000,8.90000,9.01000,2782000
05/26/2009,0000,9.20000,9.20000,8.74000,8.75000,1478000
05/27/2009,0000,8.94000,8.97000,8.80000,8.90000,1311000
06/01/2009,0000,8.97000,9.00000,8.84000,8.90000,1358000
06/02/2009,0000,8.96000,9.11000,8.87000,8.87000,2515000
06/03/2009,0000,8.86000,8.98000,8.83000,8.90000,851000
06/04/2009,0000,8.88000,9.08000,8.88000,9.03000,1228000
06/05/2009,0000,9.06000,9.21000,9.00000,9.10000,1916000
06/08/2009,0000,10.00000,10.40000,9.90000,9.94000,14527000
06/09/2009,0000,10.10000,10.10000,9.25000,9.28000,5828000
06/10/2009,0000,9.30000,9.75000,9.00000,9.30000,4520000
06/11/2009,0000,9.44000,9.44000,9.00000,9.20000,2026000
06/12/2009,0000,9.15000,9.38000,9.15000,9.18000,2082000
06/15/2009,0000,9.00000,9.00000,8.54000,8.54000,2354000
06/16/2009,0000,8.45000,8.68000,8.42000,8.68000,1076000
06/17/2009,0000,8.75000,8.81000,8.60000,8.72000,1120000
06/18/2009,0000,8.80000,8.84000,8.60000,8.60000,698000
06/19/2009,0000,8.62000,8.80000,8.62000,8.68000,325000
06/22/2009,0000,8.68000,8.80000,8.60000,8.77000,596000
06/23/2009,0000,8.62000,8.97000,8.51000,8.92000,938000
06/24/2009,0000,8.90000,9.13000,8.81000,9.01000,936000
06/25/2009,0000,9.01000,9.14000,9.01000,9.07000,813000
06/26/2009,0000,9.08000,9.18000,9.07000,9.11000,863000
06/29/2009,0000,9.18000,9.20000,9.09000,9.10000,813000
06/30/2009,0000,9.13000,9.20000,9.11000,9.13000,857000
07/01/2009,0000,9.13000,9.20000,9.13000,9.14000,922000
07/02/2009,0000,9.15000,9.63000,9.14000,9.40000,1529000
07/03/2009,0000,9.35000,9.57000,9.20000,9.42000,1305000
07/06/2009,0000,9.43000,9.80000,9.43000,9.69000,1379000
07/07/2009,0000,9.70000,9.95000,9.65000,9.75000,2181000
07/08/2009,0000,9.80000,9.80000,9.39000,9.49000,1251000
07/09/2009,0000,9.65000,10.05000,9.51000,9.85000,2255000
07/10/2009,0000,10.00000,10.00000,9.83000,9.87000,2970000
07/24/2009,0000,10.50000,10.50000,10.50000,10.50000,653000
07/27/2009,0000,11.20000,11.20000,11.20000,11.20000,806000
07/28/2009,0000,11.95000,11.95000,11.75000,11.95000,13991000
07/29/2009,0000,11.95000,12.75000,11.50000,12.75000,8085000
07/30/2009,0000,13.00000,13.55000,12.75000,13.20000,7553000
07/31/2009,0000,13.30000,13.50000,12.85000,13.20000,8417000
08/03/2009,0000,13.50000,13.95000,13.30000,13.45000,4592000
08/04/2009,0000,13.60000,13.70000,12.55000,12.55000,4164000
08/05/2009,0000,12.20000,12.55000,11.70000,11.70000,3806000
08/06/2009,0000,11.70000,12.00000,11.30000,11.95000,2346000
08/10/2009,0000,11.40000,12.25000,11.40000,11.90000,1663000
08/11/2009,0000,11.90000,12.70000,11.65000,12.70000,3418000
08/12/2009,0000,12.95000,13.30000,12.90000,12.90000,4639000
08/13/2009,0000,13.25000,13.25000,12.70000,12.80000,2397000
08/14/2009,0000,12.80000,13.10000,12.55000,12.55000,1345000
08/17/2009,0000,12.30000,12.50000,12.10000,12.10000,990000
08/18/2009,0000,12.00000,12.90000,11.95000,12.50000,3470000
08/19/2009,0000,12.70000,12.70000,12.15000,12.30000,1169000
08/20/2009,0000,12.30000,12.40000,11.80000,11.95000,1479000
08/21/2009,0000,11.95000,12.40000,11.45000,11.50000,2353000
08/24/2009,0000,11.65000,12.25000,11.65000,12.00000,1211000
08/25/2009,0000,12.00000,12.25000,11.60000,11.65000,1129000
08/26/2009,0000,11.70000,11.90000,11.50000,11.55000,1361000
08/27/2009,0000,11.35000,11.90000,11.35000,11.50000,1217000
08/28/2009,0000,11.55000,11.70000,11.40000,11.45000,1019000
08/31/2009,0000,11.60000,11.75000,11.50000,11.65000,1240000
09/01/2009,0000,11.55000,12.10000,11.50000,12.00000,1686000
09/02/2009,0000,12.00000,12.25000,11.85000,12.05000,1687000
09/03/2009,0000,12.20000,12.50000,12.10000,12.25000,1578000
09/04/2009,0000,12.30000,12.40000,12.05000,12.15000,1229000
09/07/2009,0000,12.25000,12.25000,11.90000,11.90000,1009000
09/08/2009,0000,11.95000,12.70000,11.95000,12.70000,3564000
09/09/2009,0000,12.90000,12.95000,12.50000,12.65000,3432000
09/10/2009,0000,12.85000,12.90000,12.30000,12.35000,1622000
09/11/2009,0000,12.40000,12.55000,12.35000,12.55000,948000
09/14/2009,0000,12.60000,12.60000,12.05000,12.20000,1044000
09/15/2009,0000,12.30000,12.55000,12.20000,12.40000,754000
09/16/2009,0000,12.40000,12.70000,12.40000,12.65000,1929000
09/17/2009,0000,12.80000,12.85000,12.50000,12.55000,1800000
09/18/2009,0000,12.40000,12.80000,12.40000,12.75000,1213000
09/21/2009,0000,12.80000,13.60000,12.80000,13.35000,4924000
09/22/2009,0000,13.60000,13.60000,13.10000,13.15000,2307000
09/23/2009,0000,13.30000,13.40000,12.55000,12.65000,2074000
09/24/2009,0000,12.50000,12.65000,12.40000,12.50000,552000
09/25/2009,0000,12.50000,12.75000,12.50000,12.75000,726000
09/28/2009,0000,12.55000,12.75000,12.35000,12.40000,567000
09/29/2009,0000,12.60000,12.85000,12.50000,12.55000,1770000
09/30/2009,0000,12.55000,12.80000,12.55000,12.75000,665000
10/01/2009,0000,12.80000,12.90000,12.55000,12.70000,618000
10/02/2009,0000,12.50000,12.80000,12.50000,12.65000,761000
10/05/2009,0000,12.80000,13.10000,12.60000,13.05000,1070000
10/06/2009,0000,13.20000,13.50000,13.10000,13.10000,2069000
10/07/2009,0000,13.15000,13.35000,13.10000,13.10000,1405000
10/08/2009,0000,13.10000,13.35000,12.80000,12.80000,1652000
10/09/2009,0000,12.90000,13.10000,12.80000,12.85000,1148000
10/12/2009,0000,12.90000,13.00000,12.80000,12.95000,737000
10/13/2009,0000,12.70000,13.85000,12.65000,13.85000,6452000
10/14/2009,0000,14.30000,14.80000,14.30000,14.80000,3026000
10/15/2009,0000,15.80000,15.80000,14.30000,14.30000,9515000
10/16/2009,0000,14.40000,14.60000,14.35000,14.45000,2286000
10/19/2009,0000,14.45000,15.15000,14.45000,15.05000,2934000
10/20/2009,0000,15.15000,15.35000,14.70000,14.70000,1951000
10/21/2009,0000,14.70000,15.20000,14.70000,14.95000,2416000
10/22/2009,0000,14.95000,15.30000,14.50000,14.95000,2976000
10/23/2009,0000,15.00000,15.15000,14.70000,14.70000,2210000
10/26/2009,0000,14.80000,14.90000,14.65000,14.75000,1059000
10/27/2009,0000,14.70000,14.90000,14.15000,14.45000,2128000
10/28/2009,0000,14.45000,14.75000,14.00000,14.10000,1401000
10/29/2009,0000,13.85000,14.00000,13.15000,13.50000,2282000
10/30/2009,0000,13.65000,13.75000,13.50000,13.55000,743000
11/02/2009,0000,13.25000,13.30000,13.15000,13.25000,818000
11/03/2009,0000,13.30000,13.40000,13.15000,13.40000,680000
11/04/2009,0000,13.45000,13.85000,13.40000,13.70000,1056000
11/05/2009,0000,13.70000,13.80000,13.45000,13.50000,709000
11/06/2009,0000,13.75000,13.80000,13.50000,13.55000,636000
11/09/2009,0000,13.60000,13.70000,13.40000,13.50000,397000
11/10/2009,0000,13.60000,13.65000,13.40000,13.50000,562000
11/11/2009,0000,13.50000,13.60000,13.35000,13.35000,555000
11/12/2009,0000,13.40000,13.90000,13.40000,13.65000,1334000
11/13/2009,0000,13.65000,13.70000,13.50000,13.50000,356000
11/16/2009,0000,13.50000,13.75000,13.50000,13.60000,668000
11/17/2009,0000,13.80000,13.85000,13.55000,13.65000,1219000
11/18/2009,0000,13.70000,14.30000,13.70000,13.90000,2704000
11/19/2009,0000,13.95000,14.85000,13.95000,14.85000,4392000
11/20/2009,0000,15.05000,15.30000,14.70000,14.95000,6374000
11/23/2009,0000,15.00000,15.10000,14.50000,14.75000,1612000
11/24/2009,0000,14.80000,14.95000,14.50000,14.50000,1348000
11/25/2009,0000,14.50000,14.65000,14.30000,14.35000,1004000
11/26/2009,0000,14.40000,14.65000,14.40000,14.45000,1144000
11/27/2009,0000,14.35000,14.35000,13.65000,13.65000,1293000
11/30/2009,0000,13.70000,14.10000,13.70000,13.95000,1126000
12/01/2009,0000,14.00000,14.15000,13.85000,14.00000,869000
12/02/2009,0000,14.00000,14.15000,13.70000,13.70000,919000
12/03/2009,0000,13.80000,14.65000,13.80000,14.20000,2851000
12/04/2009,0000,13.80000,14.40000,13.80000,13.85000,2894000
12/07/2009,0000,14.10000,14.20000,13.90000,14.05000,1161000
12/08/2009,0000,14.20000,14.45000,14.10000,14.10000,1999000
12/09/2009,0000,14.10000,14.45000,14.10000,14.30000,1788000
12/11/2009,0000,14.10000,14.75000,13.90000,14.75000,4713000
12/14/2009,0000,15.75000,15.75000,15.50000,15.75000,11475000
12/15/2009,0000,16.30000,16.50000,15.70000,15.85000,12388000
12/16/2009,0000,15.95000,16.20000,15.30000,16.00000,5662000
12/17/2009,0000,16.20000,16.20000,15.30000,15.35000,3016000
12/18/2009,0000,15.10000,15.60000,15.00000,15.50000,1751000
12/21/2009,0000,15.55000,16.45000,15.50000,16.00000,3947000
12/22/2009,0000,16.10000,17.00000,15.90000,16.90000,9845000
12/23/2009,0000,16.90000,16.90000,16.30000,16.35000,6561000
12/25/2009,0000,16.10000,16.30000,15.90000,16.05000,2382000
12/25/2009,0000,16.10000,16.30000,15.90000,16.05000,2382000
12/28/2009,0000,16.05000,16.40000,16.00000,16.10000,3070000
12/29/2009,1230,16.20000,16.55000,16.10000,16.10000,3150013
