DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.55000,11.55000,11.45000,11.45000,957000
04/03/2007,0000,11.50000,11.60000,11.45000,11.50000,584000
04/04/2007,0000,11.65000,11.70000,11.50000,11.60000,1731000
04/09/2007,0000,11.60000,12.00000,11.60000,11.95000,2175000
04/10/2007,0000,12.00000,12.75000,11.95000,12.75000,6630000
04/11/2007,0000,13.00000,13.00000,12.60000,12.70000,5341000
04/12/2007,0000,13.00000,13.00000,12.70000,12.75000,1359000
04/13/2007,0000,13.00000,13.00000,12.70000,12.80000,2311000
04/16/2007,0000,13.00000,13.05000,12.65000,12.65000,2425000
04/17/2007,0000,12.70000,12.80000,12.20000,12.20000,1267000
04/18/2007,0000,12.35000,12.60000,12.30000,12.55000,1064000
04/19/2007,0000,12.55000,12.60000,12.20000,12.20000,950000
04/20/2007,0000,12.25000,12.40000,12.20000,12.20000,758000
04/23/2007,0000,12.35000,12.70000,12.30000,12.30000,1613000
04/24/2007,0000,12.40000,12.50000,12.25000,12.35000,983000
04/25/2007,0000,12.50000,12.50000,12.20000,12.20000,621000
04/26/2007,0000,12.30000,12.45000,12.20000,12.30000,640000
04/27/2007,0000,12.30000,12.35000,12.15000,12.25000,859000
04/30/2007,0000,12.35000,12.35000,11.85000,12.15000,1058000
05/02/2007,0000,12.15000,12.20000,11.85000,11.95000,767000
05/03/2007,0000,12.00000,12.10000,11.50000,11.90000,984000
05/04/2007,0000,11.95000,12.30000,11.80000,12.10000,837000
05/07/2007,0000,12.35000,12.40000,12.20000,12.20000,591000
05/08/2007,0000,12.30000,12.35000,12.15000,12.20000,421000
05/09/2007,0000,12.20000,12.20000,12.00000,12.00000,545000
05/10/2007,0000,12.00000,12.10000,11.95000,11.95000,544000
05/11/2007,0000,11.90000,12.00000,11.85000,12.00000,441000
05/14/2007,0000,11.90000,12.05000,11.90000,11.90000,454000
05/15/2007,0000,11.75000,12.00000,11.75000,11.80000,480000
05/16/2007,0000,11.80000,11.90000,11.75000,11.75000,420000
05/17/2007,0000,11.85000,12.00000,11.85000,11.95000,690000
05/18/2007,0000,12.05000,12.15000,11.85000,12.10000,839000
05/21/2007,0000,12.20000,12.20000,12.05000,12.15000,631000
05/22/2007,0000,12.15000,12.20000,12.10000,12.15000,615000
05/23/2007,0000,12.15000,12.30000,12.15000,12.20000,865000
05/24/2007,0000,12.25000,12.35000,12.10000,12.15000,1078000
05/25/2007,0000,12.20000,12.45000,12.15000,12.20000,972000
05/28/2007,0000,12.25000,12.40000,12.25000,12.25000,433000
05/29/2007,0000,12.25000,12.40000,12.25000,12.25000,650000
05/30/2007,0000,12.25000,12.35000,12.20000,12.30000,596000
05/31/2007,0000,12.35000,12.35000,12.20000,12.20000,565000
06/01/2007,0000,12.20000,12.35000,12.15000,12.15000,569000
06/04/2007,0000,12.25000,12.25000,12.15000,12.15000,787000
06/05/2007,0000,12.15000,12.25000,12.10000,12.20000,753000
06/06/2007,0000,12.20000,12.30000,12.10000,12.15000,871000
06/07/2007,0000,12.15000,12.25000,12.10000,12.15000,498000
06/08/2007,0000,12.15000,12.15000,12.00000,12.00000,1035000
06/11/2007,0000,12.00000,12.15000,12.00000,12.00000,774000
06/12/2007,0000,12.00000,12.20000,11.90000,12.10000,489000
06/13/2007,0000,12.10000,12.20000,11.85000,12.15000,782000
06/14/2007,0000,12.15000,12.25000,12.05000,12.15000,904000
06/15/2007,0000,12.20000,12.30000,12.00000,12.20000,925000
06/20/2007,0000,12.40000,12.80000,12.30000,12.60000,2056000
06/21/2007,0000,12.75000,12.75000,12.35000,12.50000,1385000
06/22/2007,0000,12.55000,12.75000,12.55000,12.65000,1121000
06/25/2007,0000,12.70000,12.80000,12.65000,12.75000,1147000
06/26/2007,0000,12.75000,12.75000,12.45000,12.45000,1113000
06/27/2007,0000,12.50000,12.90000,12.50000,12.55000,2400000
06/28/2007,0000,12.70000,12.70000,12.45000,12.60000,1353000
06/29/2007,0000,12.60000,12.80000,12.50000,12.55000,1189000
07/02/2007,0000,12.70000,12.75000,12.55000,12.70000,1208000
07/03/2007,0000,12.80000,12.90000,12.75000,12.90000,4152000
07/04/2007,0000,12.55000,12.80000,12.45000,12.55000,6124000
07/05/2007,0000,12.80000,13.00000,12.70000,12.75000,3144000
07/06/2007,0000,12.95000,13.60000,12.70000,13.60000,6309000
07/09/2007,0000,14.00000,14.30000,13.70000,13.90000,9009000
07/10/2007,0000,14.05000,14.60000,14.00000,14.00000,6620000
07/11/2007,0000,13.90000,14.10000,13.45000,13.45000,3484000
07/12/2007,0000,13.50000,14.35000,13.50000,14.35000,5837000
07/13/2007,0000,14.50000,14.55000,14.05000,14.10000,6882000
07/16/2007,0000,14.20000,14.70000,14.20000,14.35000,5328000
07/17/2007,0000,14.45000,15.20000,14.45000,15.00000,10880000
07/18/2007,0000,15.00000,16.05000,14.95000,16.05000,28837000
07/19/2007,0000,17.15000,17.15000,16.65000,17.15000,18937000
07/20/2007,0000,17.75000,18.00000,15.95000,17.15000,23137000
07/23/2007,0000,17.15000,17.40000,16.35000,16.50000,13957000
07/24/2007,0000,16.75000,17.30000,16.20000,16.20000,13810000
07/25/2007,0000,16.20000,16.90000,16.20000,16.50000,9827000
07/26/2007,0000,16.70000,16.80000,15.35000,15.35000,9768000
07/27/2007,0000,14.80000,16.10000,14.70000,15.15000,8620000
07/30/2007,0000,15.60000,16.20000,15.40000,16.00000,13076000
07/31/2007,0000,15.80000,16.15000,15.70000,15.85000,5897000
08/01/2007,0000,15.85000,16.50000,15.85000,15.90000,5222000
08/02/2007,0000,16.40000,16.40000,14.80000,15.15000,4017000
08/03/2007,0000,15.80000,15.80000,15.25000,15.70000,2303000
08/06/2007,0000,15.40000,16.10000,15.30000,15.80000,2919000
08/07/2007,0000,16.00000,16.15000,15.55000,15.55000,1736000
08/08/2007,0000,15.70000,16.60000,15.65000,16.60000,4867000
08/09/2007,0000,16.50000,16.90000,16.30000,16.50000,7013000
08/10/2007,0000,16.00000,16.50000,15.80000,16.20000,2311000
08/13/2007,0000,16.35000,16.35000,15.80000,15.80000,1848000
08/14/2007,0000,15.80000,16.25000,15.50000,15.80000,3654000
08/15/2007,0000,15.70000,15.85000,15.15000,15.30000,2048000
08/16/2007,0000,15.00000,15.30000,14.30000,14.50000,2980000
08/17/2007,0000,14.50000,15.00000,13.90000,15.00000,2699000
08/20/2007,0000,16.05000,16.05000,15.55000,15.85000,2515000
08/21/2007,0000,15.85000,15.85000,15.05000,15.05000,1262000
08/22/2007,0000,15.20000,15.50000,14.60000,14.60000,1502000
08/23/2007,0000,15.10000,15.15000,14.85000,14.85000,1265000
08/24/2007,0000,14.90000,15.10000,14.80000,14.80000,1014000
08/27/2007,0000,15.00000,15.05000,14.80000,14.85000,863000
08/28/2007,0000,15.00000,15.00000,14.60000,14.85000,744000
08/29/2007,0000,14.80000,14.85000,14.60000,14.85000,787000
08/30/2007,0000,15.00000,15.15000,14.95000,15.00000,787000
08/31/2007,0000,15.10000,15.20000,14.90000,14.95000,927000
09/03/2007,0000,15.20000,15.80000,15.20000,15.50000,3259000
09/04/2007,0000,15.80000,15.80000,15.25000,15.40000,1049000
09/05/2007,0000,15.70000,15.90000,15.50000,15.55000,1623000
09/06/2007,0000,15.55000,15.80000,15.45000,15.50000,746000
09/07/2007,0000,15.50000,15.65000,15.25000,15.30000,798000
09/10/2007,0000,15.00000,15.40000,15.00000,15.30000,523000
09/11/2007,0000,15.30000,15.30000,15.10000,15.15000,639000
09/12/2007,0000,15.15000,15.25000,14.85000,15.00000,790000
09/13/2007,0000,15.05000,15.10000,14.80000,14.85000,578000
09/14/2007,0000,14.85000,15.35000,14.85000,15.05000,749000
09/17/2007,0000,15.00000,15.30000,15.00000,15.05000,426000
09/19/2007,0000,15.30000,15.30000,14.90000,15.00000,428000
09/20/2007,0000,15.00000,15.15000,14.95000,14.95000,439000
09/21/2007,0000,15.10000,15.40000,14.95000,15.15000,1068000
09/26/2007,0000,15.25000,15.25000,15.00000,15.15000,825000
09/27/2007,0000,15.20000,15.20000,15.05000,15.05000,944000
09/28/2007,0000,15.05000,15.70000,15.05000,15.50000,1566000
10/01/2007,0000,15.70000,15.75000,15.40000,15.50000,1404000
10/02/2007,0000,15.60000,15.85000,15.50000,15.70000,2159000
10/03/2007,0000,15.80000,16.45000,15.80000,16.10000,4128000
10/04/2007,0000,16.20000,16.30000,15.85000,16.00000,1099000
10/05/2007,0000,16.10000,16.10000,15.50000,15.50000,917000
10/08/2007,0000,15.55000,15.70000,15.25000,15.25000,961000
10/09/2007,0000,15.25000,15.30000,15.05000,15.10000,814000
10/11/2007,0000,15.10000,15.30000,15.10000,15.15000,607000
10/12/2007,0000,15.25000,15.25000,14.75000,14.80000,678000
10/15/2007,0000,14.80000,14.90000,14.00000,14.80000,895000
10/16/2007,0000,14.80000,14.85000,14.60000,14.75000,445000
10/17/2007,0000,14.75000,15.10000,14.75000,14.85000,445000
10/18/2007,0000,14.85000,15.05000,14.85000,15.00000,562000
10/19/2007,0000,15.00000,15.00000,14.70000,14.75000,366000
10/22/2007,0000,14.65000,14.65000,14.20000,14.20000,493000
10/23/2007,0000,14.30000,14.85000,14.30000,14.85000,596000
10/24/2007,0000,14.85000,14.95000,14.30000,14.30000,449000
10/25/2007,0000,14.40000,14.70000,14.35000,14.45000,349000
10/26/2007,0000,14.65000,15.00000,14.55000,15.00000,387000
10/29/2007,0000,15.20000,15.50000,14.90000,15.30000,1172000
10/30/2007,0000,15.20000,15.30000,15.00000,15.00000,785000
10/31/2007,0000,15.00000,15.30000,14.50000,14.50000,619000
11/01/2007,0000,14.60000,15.00000,14.55000,14.55000,397000
11/02/2007,0000,14.55000,14.75000,14.40000,14.50000,567000
11/05/2007,0000,14.50000,14.70000,13.80000,14.50000,432000
11/06/2007,0000,14.40000,14.50000,14.20000,14.25000,471000
11/07/2007,0000,14.25000,14.55000,14.20000,14.35000,612000
11/08/2007,0000,14.35000,14.45000,13.70000,14.20000,1086000
11/09/2007,0000,13.35000,14.10000,13.35000,13.80000,1013000
11/12/2007,0000,13.80000,13.80000,12.85000,12.85000,1391000
11/13/2007,0000,12.80000,13.30000,12.80000,13.30000,753000
11/14/2007,0000,13.80000,14.20000,13.60000,14.20000,1351000
11/15/2007,0000,14.40000,14.45000,14.00000,14.10000,598000
11/16/2007,0000,14.10000,14.20000,13.60000,14.10000,680000
11/19/2007,0000,14.10000,14.50000,14.00000,14.15000,215000
11/20/2007,0000,14.00000,14.10000,13.70000,14.00000,465000
11/21/2007,0000,13.95000,14.55000,13.90000,13.90000,537000
11/22/2007,0000,14.00000,14.25000,13.85000,13.85000,418000
11/23/2007,0000,14.00000,14.20000,13.80000,13.85000,400000
11/26/2007,0000,14.05000,14.15000,13.80000,14.00000,660000
11/27/2007,0000,14.00000,14.05000,13.80000,13.85000,453000
11/28/2007,0000,14.00000,14.00000,13.75000,14.00000,419000
11/29/2007,0000,14.10000,14.15000,13.90000,14.05000,382000
11/30/2007,0000,14.05000,14.30000,14.00000,14.20000,598000
12/03/2007,0000,14.25000,14.40000,14.15000,14.30000,510000
12/04/2007,0000,14.35000,15.10000,14.30000,14.90000,1148000
12/05/2007,0000,14.85000,14.90000,14.50000,14.65000,717000
12/06/2007,0000,14.65000,14.80000,14.60000,14.70000,403000
12/07/2007,0000,14.95000,15.05000,14.80000,14.90000,1101000
12/10/2007,0000,14.90000,15.20000,14.90000,14.90000,676000
12/11/2007,0000,15.00000,15.10000,14.90000,14.95000,883000
12/12/2007,0000,14.90000,15.00000,14.75000,15.00000,614000
12/13/2007,0000,14.95000,15.30000,14.90000,14.95000,910000
12/14/2007,0000,15.00000,15.05000,14.25000,14.95000,1145000
12/17/2007,0000,14.90000,14.90000,14.10000,14.10000,919000
12/18/2007,0000,14.00000,14.35000,13.20000,14.00000,909000
12/19/2007,0000,14.05000,14.65000,13.95000,14.65000,551000
12/20/2007,0000,14.65000,14.70000,14.15000,14.70000,377000
12/21/2007,0000,14.65000,14.80000,14.45000,14.70000,563000
12/24/2007,0000,14.90000,14.90000,14.60000,14.80000,383000
12/25/2007,0000,14.80000,14.90000,14.70000,14.80000,396000
12/26/2007,0000,14.80000,14.85000,14.65000,14.85000,156000
12/27/2007,0000,14.85000,15.00000,14.80000,14.95000,349000
12/28/2007,0000,14.95000,15.50000,14.90000,15.45000,1353000
12/31/2007,0000,15.90000,15.90000,15.20000,15.40000,638000
01/02/2008,0000,15.40000,15.70000,15.00000,15.40000,843000
01/03/2008,0000,15.20000,15.40000,15.10000,15.40000,439000
01/04/2008,0000,15.40000,15.80000,15.20000,15.65000,846000
01/07/2008,0000,15.65000,15.65000,15.10000,15.40000,342000
01/08/2008,0000,15.30000,15.60000,15.30000,15.45000,336000
01/09/2008,0000,15.35000,15.40000,15.20000,15.20000,330000
01/10/2008,0000,15.20000,15.40000,15.10000,15.15000,341000
01/11/2008,0000,15.20000,15.25000,15.00000,15.15000,346000
01/14/2008,0000,15.30000,15.40000,15.00000,15.15000,559000
01/15/2008,0000,15.30000,15.90000,15.10000,15.15000,2248000
01/16/2008,0000,15.15000,15.45000,14.90000,14.95000,707000
01/17/2008,0000,14.95000,15.20000,14.70000,14.85000,355000
01/18/2008,0000,14.80000,15.30000,14.65000,14.90000,414000
01/21/2008,0000,15.50000,15.70000,14.90000,15.20000,1905000
01/22/2008,0000,14.50000,14.80000,14.15000,14.15000,832000
01/23/2008,0000,14.30000,14.45000,13.90000,14.20000,626000
01/24/2008,0000,14.30000,14.60000,13.90000,14.25000,668000
01/25/2008,0000,14.40000,14.55000,14.00000,14.10000,531000
01/28/2008,0000,14.10000,14.20000,13.90000,14.15000,357000
01/29/2008,0000,14.25000,14.25000,13.90000,14.15000,274000
01/30/2008,0000,14.20000,14.25000,14.00000,14.10000,244000
01/31/2008,0000,14.10000,14.15000,13.20000,14.15000,411000
02/01/2008,0000,14.25000,14.60000,14.15000,14.45000,544000
02/12/2008,0000,14.10000,14.50000,14.10000,14.50000,164000
02/13/2008,0000,14.50000,14.50000,14.30000,14.50000,213000
02/14/2008,0000,14.50000,14.55000,14.25000,14.50000,235000
02/15/2008,0000,14.50000,14.50000,14.20000,14.20000,197000
02/18/2008,0000,14.20000,14.35000,14.00000,14.00000,219000
02/19/2008,0000,14.00000,14.35000,14.00000,14.05000,164000
02/20/2008,0000,14.05000,14.10000,13.60000,13.60000,357000
02/21/2008,0000,13.70000,13.90000,13.70000,13.90000,234000
02/22/2008,0000,13.75000,13.80000,13.50000,13.65000,188000
02/25/2008,0000,13.75000,14.60000,13.70000,14.60000,1273000
02/26/2008,0000,15.20000,15.20000,14.40000,14.40000,610000
02/27/2008,0000,14.40000,14.90000,14.25000,14.25000,348000
02/29/2008,0000,14.10000,14.80000,14.10000,14.60000,464000
03/03/2008,0000,14.35000,15.55000,14.20000,15.30000,1035000
03/04/2008,0000,15.50000,16.30000,15.30000,16.15000,3519000
03/05/2008,0000,16.15000,16.90000,16.15000,16.50000,2956000
03/06/2008,0000,16.50000,16.50000,15.70000,16.35000,1669000
03/07/2008,0000,16.25000,16.25000,16.00000,16.00000,788000
03/10/2008,0000,16.00000,16.15000,15.85000,15.85000,679000
03/11/2008,0000,15.80000,16.45000,15.80000,16.20000,723000
03/12/2008,0000,16.40000,16.40000,15.80000,15.80000,1121000
03/13/2008,0000,15.80000,16.00000,15.30000,15.85000,759000
03/14/2008,0000,16.40000,16.40000,15.85000,15.85000,960000
03/17/2008,0000,15.85000,16.15000,15.75000,16.15000,609000
03/18/2008,0000,16.15000,16.20000,15.90000,15.90000,519000
03/19/2008,0000,16.20000,16.25000,15.85000,15.85000,921000
03/20/2008,0000,15.85000,16.95000,15.85000,16.95000,5844000
03/21/2008,0000,18.00000,18.10000,17.80000,18.10000,7623000
03/24/2008,0000,19.35000,19.35000,19.35000,19.35000,2734000
03/25/2008,0000,20.70000,20.70000,20.00000,20.00000,24810000
03/26/2008,0000,20.10000,21.40000,20.10000,21.40000,12168000
03/27/2008,0000,21.75000,22.20000,21.50000,21.50000,11204000
03/28/2008,0000,21.50000,21.60000,20.10000,21.50000,7912000
03/31/2008,0000,21.50000,23.00000,21.40000,23.00000,10761000
04/01/2008,0000,23.45000,23.90000,22.10000,23.00000,19928000
04/02/2008,0000,23.80000,23.80000,22.60000,23.70000,10128000
04/03/2008,0000,23.60000,23.70000,22.70000,23.00000,4935000
04/07/2008,0000,23.10000,24.60000,22.90000,24.60000,7665000
04/08/2008,0000,24.60000,25.15000,23.80000,24.00000,5032000
04/09/2008,0000,24.10000,24.70000,23.35000,23.60000,4941000
04/10/2008,0000,23.70000,24.15000,22.90000,23.80000,3361000
04/11/2008,0000,24.50000,25.45000,24.20000,25.45000,10941000
04/14/2008,0000,25.75000,27.20000,25.75000,27.20000,14249000
04/15/2008,0000,27.50000,28.50000,26.50000,27.80000,15017000
04/16/2008,0000,28.50000,28.75000,27.55000,28.20000,9940000
04/17/2008,0000,27.60000,28.20000,26.60000,26.80000,6347000
04/18/2008,0000,26.90000,28.20000,26.80000,27.50000,6220000
04/21/2008,0000,27.70000,27.90000,25.60000,25.60000,5942000
04/22/2008,0000,25.40000,27.00000,24.70000,26.00000,7170000
04/23/2008,0000,25.90000,26.55000,25.05000,25.80000,4512000
04/24/2008,0000,26.00000,26.20000,25.30000,25.50000,3335000
04/25/2008,0000,25.50000,25.90000,23.85000,23.95000,5239000
04/28/2008,0000,23.90000,24.35000,23.00000,23.95000,4780000
04/29/2008,0000,23.95000,24.00000,22.30000,22.30000,5617000
04/30/2008,0000,22.10000,23.15000,22.10000,23.10000,5618000
05/02/2008,0000,23.30000,23.60000,23.05000,23.35000,2506000
05/05/2008,0000,23.40000,23.50000,22.50000,22.60000,1986000
05/06/2008,0000,22.60000,22.85000,21.60000,22.20000,2268000
05/07/2008,0000,22.50000,23.70000,22.40000,23.40000,3934000
05/08/2008,0000,23.40000,23.95000,23.05000,23.50000,3203000
05/09/2008,0000,23.50000,23.80000,23.20000,23.20000,2191000
05/12/2008,0000,23.30000,24.40000,23.30000,23.80000,4865000
05/13/2008,0000,23.90000,23.95000,23.35000,23.95000,1663000
05/14/2008,0000,23.95000,23.95000,23.25000,23.35000,1383000
05/15/2008,0000,23.80000,24.95000,23.80000,24.95000,3741000
05/16/2008,0000,26.65000,26.65000,26.40000,26.65000,8659000
05/19/2008,0000,27.00000,28.20000,26.10000,28.10000,12771000
05/20/2008,0000,28.10000,28.20000,26.25000,26.25000,7523000
05/21/2008,0000,26.05000,27.60000,25.50000,27.60000,6996000
05/22/2008,0000,27.70000,29.00000,27.20000,28.00000,15099000
05/23/2008,0000,28.70000,29.95000,28.30000,28.35000,19515000
05/26/2008,0000,29.00000,30.30000,26.40000,26.40000,31779000
05/27/2008,0000,26.50000,27.70000,25.70000,26.90000,16755000
05/28/2008,0000,27.20000,27.80000,26.60000,27.00000,10328000
05/29/2008,0000,27.70000,28.50000,26.00000,26.90000,11005000
05/30/2008,0000,27.20000,27.20000,25.05000,25.05000,6211000
06/02/2008,0000,23.30000,24.95000,23.30000,24.85000,6532000
06/03/2008,0000,24.20000,24.65000,23.60000,23.60000,4194000
06/04/2008,0000,23.75000,24.60000,23.65000,24.20000,4887000
06/05/2008,0000,24.30000,24.45000,23.70000,24.40000,3815000
06/06/2008,0000,24.50000,26.00000,24.10000,25.25000,11580000
06/10/2008,0000,26.45000,26.50000,24.50000,24.55000,8754000
06/11/2008,0000,24.10000,24.35000,22.85000,22.85000,7157000
06/12/2008,0000,21.60000,21.80000,21.30000,21.30000,5704000
06/13/2008,0000,21.00000,21.70000,19.95000,21.10000,5152000
06/16/2008,0000,21.70000,22.55000,21.40000,22.55000,3388000
06/17/2008,0000,23.40000,24.10000,22.55000,24.10000,13178000
06/18/2008,0000,23.90000,25.00000,23.65000,23.65000,10883000
06/19/2008,0000,23.50000,24.80000,23.10000,24.20000,4801000
06/20/2008,0000,24.40000,24.40000,23.70000,23.90000,4133000
06/23/2008,0000,23.80000,23.90000,23.00000,23.50000,2120000
06/24/2008,0000,23.50000,24.20000,23.10000,23.10000,2567000
06/25/2008,0000,23.30000,24.00000,21.60000,23.10000,5472000
06/26/2008,0000,22.15000,22.80000,21.85000,22.00000,7042000
06/27/2008,0000,20.50000,21.00000,20.50000,20.60000,5084000
06/30/2008,0000,20.95000,20.95000,19.20000,19.25000,4148000
07/01/2008,0000,19.05000,19.05000,17.95000,17.95000,4612000
07/02/2008,0000,17.95000,18.95000,17.85000,18.55000,4593000
07/03/2008,0000,18.20000,19.80000,17.95000,19.80000,6486000
07/04/2008,0000,21.15000,21.15000,20.00000,20.00000,11706000
07/07/2008,0000,20.10000,21.40000,19.90000,21.40000,8358000
07/08/2008,0000,21.35000,22.50000,21.10000,21.80000,13359000
07/09/2008,0000,23.00000,23.00000,21.20000,21.45000,8408000
07/10/2008,0000,20.80000,22.10000,20.75000,21.45000,9197000
07/11/2008,0000,21.40000,22.80000,21.00000,22.60000,8623000
07/14/2008,0000,22.80000,23.45000,22.25000,22.25000,6645000
07/15/2008,0000,21.80000,22.25000,20.70000,20.70000,5576000
07/16/2008,0000,20.70000,20.95000,19.30000,19.30000,5028000
07/17/2008,0000,20.05000,20.30000,18.90000,19.60000,6229000
07/18/2008,0000,20.00000,20.95000,19.45000,19.85000,11700000
07/21/2008,0000,20.45000,20.75000,19.70000,20.25000,8484000
07/22/2008,0000,20.25000,20.70000,20.05000,20.35000,3761000
07/23/2008,0000,20.80000,21.75000,20.70000,21.75000,5037000
07/24/2008,0000,21.80000,22.80000,21.80000,22.25000,13559000
07/25/2008,0000,21.65000,22.25000,20.80000,22.25000,6256000
07/29/2008,0000,21.50000,21.75000,20.70000,20.75000,3845000
07/30/2008,0000,21.30000,21.40000,19.80000,19.90000,5555000
07/31/2008,0000,20.20000,20.45000,18.80000,19.10000,5981000
08/01/2008,0000,18.00000,18.50000,17.80000,17.95000,4275000
08/04/2008,0000,17.80000,18.50000,17.50000,17.75000,3103000
08/05/2008,0000,17.80000,18.10000,16.60000,17.10000,3764000
08/06/2008,0000,17.50000,18.20000,17.40000,18.20000,4665000
08/07/2008,0000,18.10000,18.50000,17.80000,17.85000,3062000
08/08/2008,0000,17.80000,18.50000,17.55000,18.15000,4073000
08/11/2008,0000,18.15000,19.25000,17.90000,18.70000,2564000
08/12/2008,0000,18.95000,18.95000,17.40000,17.50000,4047000
08/13/2008,0000,17.20000,17.85000,17.00000,17.55000,2498000
08/14/2008,0000,17.60000,18.35000,17.60000,18.05000,3659000
08/15/2008,0000,18.25000,18.25000,17.40000,17.65000,2160000
08/18/2008,0000,17.50000,17.60000,16.50000,16.50000,2288000
08/19/2008,0000,15.80000,16.80000,15.80000,16.20000,2028000
08/20/2008,0000,16.25000,16.60000,16.10000,16.35000,1601000
08/21/2008,0000,16.50000,16.60000,16.05000,16.10000,1468000
08/22/2008,0000,16.40000,17.10000,16.10000,16.90000,3746000
08/25/2008,0000,17.30000,17.35000,16.65000,16.90000,2920000
08/26/2008,0000,16.80000,17.20000,16.70000,16.80000,947000
08/27/2008,0000,16.65000,17.80000,16.65000,17.80000,4547000
08/28/2008,0000,17.90000,18.45000,17.60000,17.75000,4628000
08/29/2008,0000,17.75000,17.90000,17.15000,17.20000,2229000
09/01/2008,0000,17.20000,17.40000,16.55000,16.75000,1547000
09/02/2008,0000,16.80000,16.95000,15.70000,15.90000,2067000
09/03/2008,0000,15.75000,15.85000,14.80000,14.80000,2826000
09/04/2008,0000,14.05000,14.30000,13.80000,13.80000,2897000
09/05/2008,0000,12.85000,13.25000,12.85000,12.85000,4195000
09/08/2008,0000,13.70000,13.70000,13.30000,13.70000,2813000
09/09/2008,0000,14.00000,14.20000,13.40000,13.70000,3436000
09/10/2008,0000,13.70000,14.65000,13.70000,14.65000,2494000
09/11/2008,0000,15.10000,15.65000,14.55000,14.90000,12900000
09/12/2008,0000,15.30000,15.40000,13.90000,14.75000,5976000
09/15/2008,0000,14.05000,14.20000,13.75000,13.75000,2477000
09/16/2008,0000,12.80000,12.80000,12.80000,12.80000,604000
09/17/2008,0000,13.55000,13.60000,11.95000,11.95000,5012000
09/18/2008,0000,11.15000,11.15000,11.15000,11.15000,773000
09/19/2008,0000,11.80000,11.90000,11.20000,11.90000,4698000
09/22/2008,0000,12.10000,12.70000,11.90000,12.70000,3617000
09/23/2008,0000,12.30000,13.55000,12.30000,13.55000,4845000
09/24/2008,0000,13.55000,14.25000,13.45000,13.45000,4670000
09/25/2008,0000,13.20000,13.60000,12.85000,13.00000,1864000
09/26/2008,0000,13.35000,13.50000,12.70000,12.70000,2578000
09/30/2008,0000,11.85000,11.85000,11.85000,11.85000,350000
10/01/2008,0000,12.10000,12.30000,11.70000,11.90000,2143000
10/02/2008,0000,11.95000,12.70000,11.85000,12.40000,2286000
10/03/2008,0000,11.95000,12.30000,11.60000,12.30000,1688000
10/06/2008,0000,12.25000,12.25000,11.45000,11.45000,1291000
10/07/2008,0000,10.70000,11.70000,10.70000,11.70000,1624000
10/08/2008,0000,11.20000,11.50000,10.90000,10.90000,2367000
10/09/2008,0000,10.80000,11.20000,10.20000,10.20000,1754000
10/13/2008,0000,9.85000,9.90000,9.85000,9.85000,1291000
10/14/2008,0000,10.50000,10.50000,10.35000,10.50000,1029000
10/15/2008,0000,10.75000,11.05000,10.35000,10.95000,1419000
10/16/2008,0000,10.60000,11.35000,10.60000,10.80000,1728000
10/17/2008,0000,11.30000,11.30000,10.65000,10.80000,1391000
10/20/2008,0000,10.55000,10.65000,10.45000,10.65000,924000
10/21/2008,0000,10.85000,11.35000,10.85000,11.15000,1703000
10/22/2008,0000,10.95000,11.20000,10.80000,10.80000,1280000
10/23/2008,0000,10.45000,10.45000,10.45000,10.45000,80000
10/24/2008,0000,10.10000,10.10000,10.10000,10.10000,707000
10/27/2008,0000,9.40000,9.55000,9.40000,9.40000,871000
10/28/2008,0000,8.75000,9.95000,8.75000,9.90000,1774000
10/29/2008,0000,10.50000,10.55000,10.00000,10.00000,3721000
10/30/2008,0000,10.25000,10.70000,10.00000,10.70000,4233000
10/31/2008,0000,10.60000,11.20000,10.35000,11.00000,6585000
11/03/2008,0000,10.90000,11.25000,10.70000,11.15000,4374000
11/04/2008,0000,11.10000,11.15000,10.50000,10.55000,2655000
11/05/2008,0000,10.75000,11.25000,10.60000,11.25000,3119000
11/06/2008,0000,10.95000,12.00000,10.80000,12.00000,12163000
11/07/2008,0000,11.40000,12.40000,11.40000,12.15000,7347000
11/10/2008,0000,12.00000,12.55000,11.50000,11.90000,5589000
11/11/2008,0000,11.60000,11.80000,11.10000,11.10000,3593000
11/12/2008,0000,10.85000,11.40000,10.60000,11.00000,2174000
11/13/2008,0000,10.30000,10.60000,10.25000,10.25000,2014000
11/14/2008,0000,10.60000,10.95000,10.50000,10.95000,3995000
11/17/2008,0000,11.50000,11.70000,11.30000,11.70000,3696000
11/18/2008,0000,12.10000,12.50000,11.50000,12.00000,10452000
11/19/2008,0000,11.50000,11.90000,11.20000,11.20000,4127000
11/20/2008,0000,10.90000,11.90000,10.90000,11.60000,5788000
11/21/2008,0000,11.30000,11.85000,10.85000,11.75000,4344000
11/24/2008,0000,11.40000,12.50000,11.15000,12.00000,7224000
11/25/2008,0000,12.35000,12.80000,12.00000,12.50000,9466000
11/26/2008,0000,12.50000,13.10000,12.30000,12.50000,6061000
11/27/2008,0000,12.90000,13.35000,12.60000,13.00000,7471000
11/28/2008,0000,13.00000,13.10000,12.30000,12.40000,4213000
12/01/2008,0000,12.45000,12.95000,12.40000,12.55000,4238000
12/02/2008,0000,11.80000,12.40000,11.80000,11.95000,2827000
12/03/2008,0000,12.10000,12.50000,12.05000,12.10000,3919000
12/04/2008,0000,12.40000,12.45000,11.80000,12.30000,5389000
12/05/2008,0000,12.10000,12.30000,12.00000,12.20000,1912000
12/08/2008,0000,12.35000,12.80000,12.10000,12.55000,5279000
12/09/2008,0000,12.70000,13.15000,12.60000,12.80000,6555000
12/10/2008,0000,12.95000,13.50000,12.90000,13.20000,6556000
12/11/2008,0000,13.30000,13.50000,12.80000,12.85000,6805000
12/12/2008,0000,12.85000,13.60000,12.40000,12.60000,9273000
12/15/2008,0000,12.90000,13.10000,12.75000,12.90000,3654000
12/16/2008,0000,12.80000,12.95000,12.60000,12.65000,2070000
12/17/2008,0000,12.95000,13.30000,12.65000,12.75000,4779000
12/18/2008,0000,12.90000,13.20000,12.80000,13.05000,3331000
12/19/2008,0000,12.95000,13.20000,12.80000,12.85000,3148000
12/22/2008,0000,13.05000,13.10000,12.00000,12.00000,2712000
12/23/2008,0000,12.00000,12.30000,11.20000,11.20000,3287000
12/24/2008,0000,10.85000,11.45000,10.80000,11.40000,2119000
12/25/2008,0000,11.40000,11.65000,11.30000,11.30000,1959000
12/26/2008,0000,11.20000,11.45000,11.10000,11.20000,846000
12/29/2008,0000,11.20000,11.45000,11.15000,11.25000,1441000
12/30/2008,0000,11.35000,12.00000,11.35000,12.00000,4091000
12/31/2008,0000,12.15000,12.20000,11.85000,11.95000,3089000
01/05/2009,0000,12.25000,12.50000,12.10000,12.10000,2106000
01/06/2009,0000,12.20000,12.40000,11.90000,12.15000,2031000
01/07/2009,0000,12.30000,12.90000,12.30000,12.50000,3630000
01/08/2009,0000,12.40000,12.50000,11.65000,11.65000,2212000
01/09/2009,0000,11.65000,11.90000,11.55000,11.70000,1059000
01/12/2009,0000,12.00000,12.15000,11.65000,11.75000,1467000
01/13/2009,0000,11.75000,11.95000,11.70000,11.75000,908000
01/14/2009,0000,11.95000,12.45000,11.90000,12.10000,3855000
01/15/2009,0000,11.75000,12.00000,11.65000,11.65000,1323000
01/16/2009,0000,11.90000,11.90000,11.45000,11.65000,997000
01/19/2009,0000,11.45000,11.60000,11.30000,11.30000,652000
01/20/2009,0000,11.30000,11.35000,10.60000,10.80000,1374000
01/21/2009,0000,10.50000,10.95000,10.50000,10.95000,1074000
02/02/2009,0000,11.05000,11.25000,10.95000,10.95000,759000
02/03/2009,0000,10.90000,11.65000,10.90000,11.45000,2211000
02/04/2009,0000,11.60000,11.65000,11.20000,11.30000,1196000
02/05/2009,0000,11.30000,11.55000,11.25000,11.30000,1488000
02/06/2009,0000,11.40000,11.55000,11.30000,11.45000,1067000
02/09/2009,0000,11.60000,11.60000,11.30000,11.35000,819000
02/10/2009,0000,11.45000,11.45000,11.20000,11.25000,501000
02/11/2009,0000,11.10000,11.40000,11.00000,11.40000,839000
02/12/2009,0000,11.40000,11.50000,11.00000,11.05000,951000
02/13/2009,0000,11.20000,11.35000,11.15000,11.25000,1370000
02/16/2009,0000,11.25000,11.70000,11.25000,11.50000,2092000
02/17/2009,0000,11.40000,11.50000,11.00000,11.15000,1292000
02/18/2009,0000,11.10000,11.15000,10.75000,10.95000,1310000
02/19/2009,0000,10.80000,11.30000,10.80000,11.10000,1750000
02/20/2009,0000,11.10000,11.30000,10.90000,10.90000,788000
02/23/2009,0000,10.90000,10.95000,10.65000,10.80000,594000
02/24/2009,0000,10.65000,10.90000,10.65000,10.75000,542000
02/25/2009,0000,10.85000,11.05000,10.80000,10.80000,960000
02/26/2009,0000,10.80000,11.05000,10.75000,10.75000,490000
02/27/2009,0000,10.80000,10.95000,10.75000,10.80000,848000
03/02/2009,0000,10.65000,10.75000,10.10000,10.10000,1465000
03/03/2009,0000,9.80000,10.00000,9.78000,9.90000,1287000
03/04/2009,0000,9.90000,10.15000,9.90000,10.15000,1734000
03/05/2009,0000,10.35000,10.85000,10.15000,10.85000,3430000
03/06/2009,0000,10.70000,11.20000,10.65000,10.95000,4397000
03/09/2009,0000,11.35000,11.70000,11.30000,11.70000,6453000
03/10/2009,0000,11.70000,11.75000,11.35000,11.60000,3731000
03/11/2009,0000,11.80000,12.00000,11.55000,11.80000,3404000
03/12/2009,0000,11.80000,12.10000,11.60000,11.60000,3762000
03/13/2009,0000,11.80000,12.05000,11.70000,11.90000,3212000
03/16/2009,0000,12.00000,12.35000,11.90000,12.15000,4100000
03/17/2009,0000,12.15000,12.35000,12.00000,12.05000,2630000
03/18/2009,0000,12.15000,12.20000,11.95000,12.15000,2215000
03/19/2009,0000,12.40000,13.00000,12.40000,13.00000,6673000
03/20/2009,0000,13.70000,13.70000,12.80000,13.00000,13670000
03/23/2009,0000,13.30000,13.60000,12.80000,13.50000,6732000
03/24/2009,0000,13.70000,14.05000,13.45000,13.45000,8371000
03/25/2009,0000,13.45000,14.00000,13.20000,13.75000,7441000
03/26/2009,0000,14.05000,14.55000,13.95000,14.30000,10639000
03/27/2009,0000,14.55000,15.00000,14.45000,14.75000,7582000
03/30/2009,0000,14.50000,14.65000,13.75000,14.00000,3118000
03/31/2009,0000,13.75000,14.45000,13.70000,13.85000,4637000
04/01/2009,0000,14.10000,14.75000,14.05000,14.65000,5830000
04/02/2009,0000,15.20000,15.65000,14.80000,15.35000,9521000
04/03/2009,0000,15.50000,15.90000,14.85000,15.35000,9803000
04/06/2009,0000,15.50000,15.60000,14.90000,15.10000,4670000
04/07/2009,0000,15.10000,16.15000,15.10000,16.15000,4621000
04/08/2009,0000,16.50000,16.75000,15.20000,15.80000,9253000
04/09/2009,0000,15.60000,16.40000,15.50000,16.20000,4999000
04/10/2009,0000,16.90000,17.30000,16.45000,17.30000,9660000
04/13/2009,0000,17.20000,17.50000,16.70000,16.85000,8027000
04/14/2009,0000,16.70000,16.95000,16.40000,16.55000,3085000
04/15/2009,0000,16.35000,16.85000,16.20000,16.45000,2498000
04/16/2009,0000,17.05000,17.60000,17.00000,17.00000,12411000
04/17/2009,0000,17.00000,17.25000,15.85000,15.85000,5732000
04/20/2009,0000,15.60000,15.85000,14.75000,15.15000,3681000
04/21/2009,0000,14.75000,16.15000,14.75000,15.90000,3861000
04/22/2009,0000,15.90000,16.25000,15.75000,15.80000,2831000
04/23/2009,0000,15.80000,15.90000,15.25000,15.45000,2178000
04/24/2009,0000,15.45000,16.10000,15.45000,15.95000,4218000
04/27/2009,0000,16.15000,16.40000,14.85000,15.05000,3663000
04/28/2009,0000,15.05000,15.35000,14.05000,14.60000,4063000
04/29/2009,0000,14.60000,15.00000,14.00000,14.70000,4613000
04/30/2009,0000,15.70000,15.70000,15.50000,15.70000,3197000
05/04/2009,0000,16.70000,16.75000,16.60000,16.75000,3118000
05/05/2009,0000,17.80000,17.90000,16.50000,17.30000,12699000
05/06/2009,0000,16.75000,18.20000,16.75000,17.60000,8637000
05/07/2009,0000,18.00000,18.80000,18.00000,18.80000,12104000
05/08/2009,0000,18.15000,18.50000,17.50000,17.80000,5256000
05/11/2009,0000,18.50000,19.00000,18.10000,19.00000,9129000
05/12/2009,0000,19.10000,19.55000,18.20000,18.90000,11376000
05/13/2009,0000,19.30000,19.35000,18.25000,18.35000,6413000
05/14/2009,0000,17.75000,19.15000,17.75000,18.35000,4906000
05/15/2009,0000,19.00000,19.60000,18.70000,19.60000,5924000
05/18/2009,0000,20.20000,20.70000,19.95000,20.70000,11938000
05/19/2009,0000,21.50000,22.10000,20.90000,21.30000,13467000
05/20/2009,0000,21.80000,22.00000,20.85000,21.40000,8973000
05/21/2009,0000,21.50000,22.30000,20.90000,21.85000,8102000
05/22/2009,0000,23.35000,23.35000,23.35000,23.35000,4428000
05/25/2009,0000,24.95000,24.95000,24.95000,24.95000,1004000
05/26/2009,0000,26.65000,26.65000,26.10000,26.65000,39484000
05/27/2009,0000,27.75000,28.00000,26.00000,27.40000,27071000
06/01/2009,0000,26.80000,27.30000,26.05000,26.10000,9510000
06/02/2009,0000,26.35000,27.20000,25.50000,25.50000,8698000
06/03/2009,0000,24.05000,24.65000,23.75000,23.75000,6957000
06/04/2009,0000,23.55000,25.40000,23.55000,25.40000,7980000
06/05/2009,0000,25.40000,25.60000,24.40000,24.40000,5822000
06/08/2009,0000,25.80000,25.80000,24.15000,24.15000,6268000
06/09/2009,0000,24.15000,24.45000,22.50000,22.50000,4851000
06/10/2009,0000,23.15000,23.15000,21.10000,21.35000,5029000
06/11/2009,0000,21.40000,22.80000,21.00000,22.80000,6060000
06/12/2009,0000,23.25000,24.25000,23.00000,23.00000,7811000
06/15/2009,0000,22.50000,23.25000,21.40000,21.40000,3374000
06/16/2009,0000,21.40000,22.85000,21.10000,22.85000,5033000
06/17/2009,0000,22.90000,23.70000,22.50000,23.15000,4769000
06/18/2009,0000,23.50000,23.85000,22.70000,23.15000,3799000
06/19/2009,0000,23.50000,23.70000,22.70000,23.30000,2912000
06/22/2009,0000,23.45000,24.80000,23.05000,23.75000,4426000
06/23/2009,0000,23.10000,24.30000,23.10000,23.60000,3921000
06/24/2009,0000,23.80000,24.80000,23.60000,24.05000,5853000
06/25/2009,0000,24.20000,24.55000,23.55000,23.75000,2972000
06/26/2009,0000,24.15000,24.70000,23.80000,23.90000,3105000
06/29/2009,0000,23.80000,24.10000,23.05000,23.05000,1998000
06/30/2009,0000,23.35000,23.60000,22.60000,22.80000,1877000
07/01/2009,0000,22.80000,24.35000,22.80000,24.35000,7824000
07/02/2009,0000,23.50000,24.40000,23.30000,23.70000,8933000
07/03/2009,0000,22.85000,23.70000,22.85000,23.20000,2706000
07/06/2009,0000,23.70000,24.25000,23.30000,23.80000,3769000
07/07/2009,0000,23.90000,24.00000,23.55000,23.60000,2991000
07/08/2009,0000,23.45000,23.60000,23.05000,23.30000,1649000
07/09/2009,0000,23.40000,24.90000,23.40000,24.40000,18674000
07/10/2009,0000,24.30000,25.05000,24.10000,24.25000,10608000
07/13/2009,0000,24.25000,24.30000,22.60000,22.60000,7062000
07/14/2009,0000,22.50000,22.60000,21.80000,22.55000,3506000
07/15/2009,0000,24.10000,24.10000,24.10000,24.10000,5811000
07/16/2009,0000,24.40000,24.65000,23.60000,23.70000,9920000
07/17/2009,0000,23.90000,24.20000,23.60000,23.80000,3606000
07/20/2009,0000,24.00000,24.40000,23.15000,23.90000,5202000
07/21/2009,0000,24.40000,24.40000,23.70000,23.80000,3431000
07/22/2009,0000,23.75000,24.00000,23.50000,23.70000,2461000
07/23/2009,0000,23.80000,24.25000,23.60000,23.60000,3211000
07/24/2009,0000,23.80000,24.05000,23.35000,23.35000,1783000
07/27/2009,0000,23.50000,23.50000,22.20000,23.35000,2505000
07/28/2009,0000,23.35000,23.80000,23.35000,23.40000,2791000
07/29/2009,0000,23.55000,24.20000,23.10000,23.40000,3032000
07/30/2009,0000,23.40000,23.80000,23.30000,23.35000,2157000
07/31/2009,0000,23.50000,24.00000,23.30000,23.35000,2416000
08/03/2009,0000,23.50000,23.95000,23.30000,23.65000,2147000
08/04/2009,0000,23.80000,23.90000,22.60000,23.00000,1933000
08/05/2009,0000,23.00000,23.30000,21.80000,22.00000,2178000
08/06/2009,0000,22.05000,22.30000,20.55000,21.05000,2952000
08/10/2009,0000,21.75000,22.50000,21.60000,22.50000,2870000
08/11/2009,0000,22.50000,22.70000,21.85000,22.50000,2837000
08/12/2009,0000,22.25000,22.45000,22.00000,22.00000,1560000
08/13/2009,0000,22.50000,23.15000,22.20000,23.15000,2704000
08/14/2009,0000,23.95000,24.50000,23.70000,23.85000,10413000
08/17/2009,0000,23.80000,24.30000,23.45000,23.60000,3651000
08/18/2009,0000,22.80000,23.40000,22.10000,22.35000,2916000
08/19/2009,0000,22.40000,22.80000,22.20000,22.20000,1161000
08/20/2009,0000,21.85000,22.30000,21.25000,21.85000,1992000
08/21/2009,0000,22.20000,22.30000,20.35000,20.40000,3304000
08/24/2009,0000,21.00000,21.80000,20.40000,21.80000,2865000
08/25/2009,0000,21.55000,22.15000,21.15000,21.80000,2300000
08/26/2009,0000,21.60000,21.75000,20.75000,20.85000,1799000
08/27/2009,0000,20.50000,21.70000,20.50000,21.10000,1718000
08/28/2009,0000,21.20000,22.00000,21.10000,21.10000,1797000
08/31/2009,0000,21.75000,22.20000,21.15000,21.60000,1888000
09/01/2009,0000,21.50000,22.20000,21.45000,21.85000,1743000
09/02/2009,0000,21.80000,23.35000,21.60000,23.35000,10715000
09/03/2009,0000,23.35000,23.80000,22.90000,22.95000,7767000
09/04/2009,0000,23.20000,23.35000,22.45000,22.45000,2477000
09/07/2009,0000,22.50000,23.05000,21.90000,22.95000,3672000
09/08/2009,0000,23.85000,24.10000,23.15000,23.60000,8304000
09/09/2009,0000,23.90000,23.90000,23.00000,23.15000,2811000
09/10/2009,0000,23.70000,23.70000,22.70000,22.80000,2950000
09/11/2009,0000,22.80000,23.20000,22.80000,23.20000,1461000
09/14/2009,0000,23.50000,23.50000,22.85000,23.00000,2717000
09/15/2009,0000,23.50000,23.50000,23.00000,23.15000,1495000
09/16/2009,0000,23.15000,24.00000,23.15000,23.30000,3599000
09/17/2009,0000,23.90000,24.15000,23.40000,23.50000,5575000
09/18/2009,0000,23.50000,23.70000,23.20000,23.50000,1526000
09/21/2009,0000,23.50000,23.65000,23.20000,23.20000,1704000
09/22/2009,0000,23.50000,23.50000,22.90000,23.00000,1616000
09/23/2009,0000,22.80000,23.00000,22.10000,22.15000,2418000
09/24/2009,0000,22.15000,22.40000,22.10000,22.15000,1569000
09/25/2009,0000,22.15000,22.85000,22.05000,22.55000,1569000
09/28/2009,0000,22.35000,22.40000,22.05000,22.20000,662000
09/29/2009,0000,22.30000,22.60000,22.30000,22.40000,992000
09/30/2009,0000,22.40000,23.30000,22.40000,22.60000,2937000
10/01/2009,0000,22.80000,23.10000,22.55000,22.70000,1495000
10/02/2009,0000,22.60000,22.90000,22.50000,22.65000,1157000
10/05/2009,0000,22.70000,23.20000,22.70000,22.90000,1410000
10/06/2009,0000,22.90000,23.35000,22.80000,22.85000,2477000
10/07/2009,0000,23.10000,23.15000,22.75000,22.90000,1816000
10/08/2009,0000,22.95000,23.80000,22.95000,23.10000,6405000
10/09/2009,0000,23.45000,23.50000,23.15000,23.30000,2661000
10/12/2009,0000,23.60000,24.50000,23.55000,24.20000,10754000
10/13/2009,0000,24.10000,24.50000,23.50000,23.85000,6663000
10/14/2009,0000,24.00000,24.15000,23.40000,23.80000,4347000
10/15/2009,0000,24.05000,24.05000,23.10000,23.15000,3045000
10/16/2009,0000,23.15000,23.70000,23.10000,23.20000,2488000
10/19/2009,0000,23.20000,23.40000,23.00000,23.05000,1977000
10/20/2009,0000,23.20000,23.20000,22.95000,22.95000,2054000
10/21/2009,0000,22.95000,23.45000,22.90000,22.95000,2736000
10/22/2009,0000,23.00000,23.10000,22.50000,22.55000,1748000
10/23/2009,0000,22.80000,22.85000,22.60000,22.65000,880000
10/26/2009,0000,22.95000,23.15000,22.70000,22.70000,1062000
10/27/2009,0000,22.70000,22.90000,22.70000,22.80000,884000
10/28/2009,0000,22.80000,23.00000,22.50000,22.50000,916000
10/29/2009,0000,21.90000,21.90000,20.95000,21.40000,2659000
10/30/2009,0000,21.80000,21.80000,20.80000,20.80000,1570000
11/02/2009,0000,20.15000,20.40000,19.75000,20.10000,1786000
11/03/2009,0000,20.10000,20.30000,19.95000,20.10000,1017000
11/04/2009,0000,20.10000,21.25000,20.10000,21.05000,2376000
11/05/2009,0000,21.05000,21.05000,20.50000,20.50000,853000
11/06/2009,0000,20.80000,21.00000,20.40000,20.45000,587000
11/09/2009,0000,20.90000,20.90000,20.50000,20.70000,340000
11/10/2009,0000,21.00000,21.05000,20.70000,20.75000,884000
11/11/2009,0000,20.80000,21.10000,20.80000,20.80000,639000
11/12/2009,0000,21.00000,21.00000,20.60000,20.65000,467000
11/13/2009,0000,20.65000,20.70000,20.50000,20.60000,580000
11/16/2009,0000,20.60000,20.70000,20.50000,20.70000,771000
11/17/2009,0000,20.80000,21.20000,20.70000,20.70000,1268000
11/18/2009,0000,20.75000,21.00000,20.75000,20.90000,518000
11/19/2009,0000,21.00000,21.60000,21.00000,21.20000,1639000
11/20/2009,0000,21.20000,21.30000,20.80000,20.80000,702000
11/23/2009,0000,20.80000,20.95000,20.60000,20.60000,379000
11/24/2009,0000,20.50000,20.90000,20.45000,20.50000,666000
11/25/2009,0000,20.60000,20.90000,20.50000,20.85000,648000
11/26/2009,0000,21.00000,21.55000,20.85000,21.50000,1922000
11/27/2009,0000,21.30000,21.40000,20.80000,21.25000,1345000
11/30/2009,0000,21.80000,22.10000,21.50000,21.85000,4129000
12/01/2009,0000,21.90000,22.00000,21.45000,21.55000,1105000
12/02/2009,0000,22.00000,22.15000,20.85000,20.85000,2320000
12/03/2009,0000,21.30000,21.30000,20.70000,20.70000,1325000
12/04/2009,0000,20.70000,20.90000,20.60000,20.70000,771000
12/07/2009,0000,20.90000,21.15000,20.80000,21.10000,863000
12/08/2009,0000,21.10000,21.15000,20.80000,20.95000,761000
12/09/2009,0000,20.70000,21.30000,20.70000,21.00000,1014000
12/11/2009,0000,20.60000,20.95000,20.60000,20.95000,953000
12/14/2009,0000,21.40000,21.40000,20.95000,21.10000,850000
12/15/2009,0000,21.10000,21.10000,20.60000,20.90000,778000
12/16/2009,0000,20.90000,20.90000,20.60000,20.70000,617000
12/17/2009,0000,20.75000,20.95000,20.50000,20.60000,1068000
12/18/2009,0000,20.60000,20.80000,20.60000,20.75000,423000
12/21/2009,0000,20.55000,20.75000,20.55000,20.70000,481000
12/22/2009,0000,20.70000,20.80000,20.55000,20.65000,478000
12/23/2009,0000,20.70000,20.95000,20.60000,20.80000,946000
12/25/2009,0000,20.90000,20.90000,20.60000,20.60000,593000
04/02/2007,0000,11.55000,11.55000,11.45000,11.45000,957000
04/03/2007,0000,11.50000,11.60000,11.45000,11.50000,584000
04/04/2007,0000,11.65000,11.70000,11.50000,11.60000,1731000
04/09/2007,0000,11.60000,12.00000,11.60000,11.95000,2175000
04/10/2007,0000,12.00000,12.75000,11.95000,12.75000,6630000
04/11/2007,0000,13.00000,13.00000,12.60000,12.70000,5341000
04/12/2007,0000,13.00000,13.00000,12.70000,12.75000,1359000
04/13/2007,0000,13.00000,13.00000,12.70000,12.80000,2311000
04/16/2007,0000,13.00000,13.05000,12.65000,12.65000,2425000
04/17/2007,0000,12.70000,12.80000,12.20000,12.20000,1267000
04/18/2007,0000,12.35000,12.60000,12.30000,12.55000,1064000
04/19/2007,0000,12.55000,12.60000,12.20000,12.20000,950000
04/20/2007,0000,12.25000,12.40000,12.20000,12.20000,758000
04/23/2007,0000,12.35000,12.70000,12.30000,12.30000,1613000
04/24/2007,0000,12.40000,12.50000,12.25000,12.35000,983000
04/25/2007,0000,12.50000,12.50000,12.20000,12.20000,621000
04/26/2007,0000,12.30000,12.45000,12.20000,12.30000,640000
04/27/2007,0000,12.30000,12.35000,12.15000,12.25000,859000
04/30/2007,0000,12.35000,12.35000,11.85000,12.15000,1058000
05/02/2007,0000,12.15000,12.20000,11.85000,11.95000,767000
05/03/2007,0000,12.00000,12.10000,11.50000,11.90000,984000
05/04/2007,0000,11.95000,12.30000,11.80000,12.10000,837000
05/07/2007,0000,12.35000,12.40000,12.20000,12.20000,591000
05/08/2007,0000,12.30000,12.35000,12.15000,12.20000,421000
05/09/2007,0000,12.20000,12.20000,12.00000,12.00000,545000
05/10/2007,0000,12.00000,12.10000,11.95000,11.95000,544000
05/11/2007,0000,11.90000,12.00000,11.85000,12.00000,441000
05/14/2007,0000,11.90000,12.05000,11.90000,11.90000,454000
05/15/2007,0000,11.75000,12.00000,11.75000,11.80000,480000
05/16/2007,0000,11.80000,11.90000,11.75000,11.75000,420000
05/17/2007,0000,11.85000,12.00000,11.85000,11.95000,690000
05/18/2007,0000,12.05000,12.15000,11.85000,12.10000,839000
05/21/2007,0000,12.20000,12.20000,12.05000,12.15000,631000
05/22/2007,0000,12.15000,12.20000,12.10000,12.15000,615000
05/23/2007,0000,12.15000,12.30000,12.15000,12.20000,865000
05/24/2007,0000,12.25000,12.35000,12.10000,12.15000,1078000
05/25/2007,0000,12.20000,12.45000,12.15000,12.20000,972000
05/28/2007,0000,12.25000,12.40000,12.25000,12.25000,433000
05/29/2007,0000,12.25000,12.40000,12.25000,12.25000,650000
05/30/2007,0000,12.25000,12.35000,12.20000,12.30000,596000
05/31/2007,0000,12.35000,12.35000,12.20000,12.20000,565000
06/01/2007,0000,12.20000,12.35000,12.15000,12.15000,569000
06/04/2007,0000,12.25000,12.25000,12.15000,12.15000,787000
06/05/2007,0000,12.15000,12.25000,12.10000,12.20000,753000
06/06/2007,0000,12.20000,12.30000,12.10000,12.15000,871000
06/07/2007,0000,12.15000,12.25000,12.10000,12.15000,498000
06/08/2007,0000,12.15000,12.15000,12.00000,12.00000,1035000
06/11/2007,0000,12.00000,12.15000,12.00000,12.00000,774000
06/12/2007,0000,12.00000,12.20000,11.90000,12.10000,489000
06/13/2007,0000,12.10000,12.20000,11.85000,12.15000,782000
06/14/2007,0000,12.15000,12.25000,12.05000,12.15000,904000
06/15/2007,0000,12.20000,12.30000,12.00000,12.20000,925000
06/20/2007,0000,12.40000,12.80000,12.30000,12.60000,2056000
06/21/2007,0000,12.75000,12.75000,12.35000,12.50000,1385000
06/22/2007,0000,12.55000,12.75000,12.55000,12.65000,1121000
06/25/2007,0000,12.70000,12.80000,12.65000,12.75000,1147000
06/26/2007,0000,12.75000,12.75000,12.45000,12.45000,1113000
06/27/2007,0000,12.50000,12.90000,12.50000,12.55000,2400000
06/28/2007,0000,12.70000,12.70000,12.45000,12.60000,1353000
06/29/2007,0000,12.60000,12.80000,12.50000,12.55000,1189000
07/02/2007,0000,12.70000,12.75000,12.55000,12.70000,1208000
07/03/2007,0000,12.80000,12.90000,12.75000,12.90000,4152000
07/04/2007,0000,12.55000,12.80000,12.45000,12.55000,6124000
07/05/2007,0000,12.80000,13.00000,12.70000,12.75000,3144000
07/06/2007,0000,12.95000,13.60000,12.70000,13.60000,6309000
07/09/2007,0000,14.00000,14.30000,13.70000,13.90000,9009000
07/10/2007,0000,14.05000,14.60000,14.00000,14.00000,6620000
07/11/2007,0000,13.90000,14.10000,13.45000,13.45000,3484000
07/12/2007,0000,13.50000,14.35000,13.50000,14.35000,5837000
07/13/2007,0000,14.50000,14.55000,14.05000,14.10000,6882000
07/16/2007,0000,14.20000,14.70000,14.20000,14.35000,5328000
07/17/2007,0000,14.45000,15.20000,14.45000,15.00000,10880000
07/18/2007,0000,15.00000,16.05000,14.95000,16.05000,28837000
07/19/2007,0000,17.15000,17.15000,16.65000,17.15000,18937000
07/20/2007,0000,17.75000,18.00000,15.95000,17.15000,23137000
07/23/2007,0000,17.15000,17.40000,16.35000,16.50000,13957000
07/24/2007,0000,16.75000,17.30000,16.20000,16.20000,13810000
07/25/2007,0000,16.20000,16.90000,16.20000,16.50000,9827000
07/26/2007,0000,16.70000,16.80000,15.35000,15.35000,9768000
07/27/2007,0000,14.80000,16.10000,14.70000,15.15000,8620000
07/30/2007,0000,15.60000,16.20000,15.40000,16.00000,13076000
07/31/2007,0000,15.80000,16.15000,15.70000,15.85000,5897000
08/01/2007,0000,15.85000,16.50000,15.85000,15.90000,5222000
08/02/2007,0000,16.40000,16.40000,14.80000,15.15000,4017000
08/03/2007,0000,15.80000,15.80000,15.25000,15.70000,2303000
08/06/2007,0000,15.40000,16.10000,15.30000,15.80000,2919000
08/07/2007,0000,16.00000,16.15000,15.55000,15.55000,1736000
08/08/2007,0000,15.70000,16.60000,15.65000,16.60000,4867000
08/09/2007,0000,16.50000,16.90000,16.30000,16.50000,7013000
08/10/2007,0000,16.00000,16.50000,15.80000,16.20000,2311000
08/13/2007,0000,16.35000,16.35000,15.80000,15.80000,1848000
08/14/2007,0000,15.80000,16.25000,15.50000,15.80000,3654000
08/15/2007,0000,15.70000,15.85000,15.15000,15.30000,2048000
08/16/2007,0000,15.00000,15.30000,14.30000,14.50000,2980000
08/17/2007,0000,14.50000,15.00000,13.90000,15.00000,2699000
08/20/2007,0000,16.05000,16.05000,15.55000,15.85000,2515000
08/21/2007,0000,15.85000,15.85000,15.05000,15.05000,1262000
08/22/2007,0000,15.20000,15.50000,14.60000,14.60000,1502000
08/23/2007,0000,15.10000,15.15000,14.85000,14.85000,1265000
08/24/2007,0000,14.90000,15.10000,14.80000,14.80000,1014000
08/27/2007,0000,15.00000,15.05000,14.80000,14.85000,863000
08/28/2007,0000,15.00000,15.00000,14.60000,14.85000,744000
08/29/2007,0000,14.80000,14.85000,14.60000,14.85000,787000
08/30/2007,0000,15.00000,15.15000,14.95000,15.00000,787000
08/31/2007,0000,15.10000,15.20000,14.90000,14.95000,927000
09/03/2007,0000,15.20000,15.80000,15.20000,15.50000,3259000
09/04/2007,0000,15.80000,15.80000,15.25000,15.40000,1049000
09/05/2007,0000,15.70000,15.90000,15.50000,15.55000,1623000
09/06/2007,0000,15.55000,15.80000,15.45000,15.50000,746000
09/07/2007,0000,15.50000,15.65000,15.25000,15.30000,798000
09/10/2007,0000,15.00000,15.40000,15.00000,15.30000,523000
09/11/2007,0000,15.30000,15.30000,15.10000,15.15000,639000
09/12/2007,0000,15.15000,15.25000,14.85000,15.00000,790000
09/13/2007,0000,15.05000,15.10000,14.80000,14.85000,578000
09/14/2007,0000,14.85000,15.35000,14.85000,15.05000,749000
09/17/2007,0000,15.00000,15.30000,15.00000,15.05000,426000
09/19/2007,0000,15.30000,15.30000,14.90000,15.00000,428000
09/20/2007,0000,15.00000,15.15000,14.95000,14.95000,439000
09/21/2007,0000,15.10000,15.40000,14.95000,15.15000,1068000
09/26/2007,0000,15.25000,15.25000,15.00000,15.15000,825000
09/27/2007,0000,15.20000,15.20000,15.05000,15.05000,944000
09/28/2007,0000,15.05000,15.70000,15.05000,15.50000,1566000
10/01/2007,0000,15.70000,15.75000,15.40000,15.50000,1404000
10/02/2007,0000,15.60000,15.85000,15.50000,15.70000,2159000
10/03/2007,0000,15.80000,16.45000,15.80000,16.10000,4128000
10/04/2007,0000,16.20000,16.30000,15.85000,16.00000,1099000
10/05/2007,0000,16.10000,16.10000,15.50000,15.50000,917000
10/08/2007,0000,15.55000,15.70000,15.25000,15.25000,961000
10/09/2007,0000,15.25000,15.30000,15.05000,15.10000,814000
10/11/2007,0000,15.10000,15.30000,15.10000,15.15000,607000
10/12/2007,0000,15.25000,15.25000,14.75000,14.80000,678000
10/15/2007,0000,14.80000,14.90000,14.00000,14.80000,895000
10/16/2007,0000,14.80000,14.85000,14.60000,14.75000,445000
10/17/2007,0000,14.75000,15.10000,14.75000,14.85000,445000
10/18/2007,0000,14.85000,15.05000,14.85000,15.00000,562000
10/19/2007,0000,15.00000,15.00000,14.70000,14.75000,366000
10/22/2007,0000,14.65000,14.65000,14.20000,14.20000,493000
10/23/2007,0000,14.30000,14.85000,14.30000,14.85000,596000
10/24/2007,0000,14.85000,14.95000,14.30000,14.30000,449000
10/25/2007,0000,14.40000,14.70000,14.35000,14.45000,349000
10/26/2007,0000,14.65000,15.00000,14.55000,15.00000,387000
10/29/2007,0000,15.20000,15.50000,14.90000,15.30000,1172000
10/30/2007,0000,15.20000,15.30000,15.00000,15.00000,785000
10/31/2007,0000,15.00000,15.30000,14.50000,14.50000,619000
11/01/2007,0000,14.60000,15.00000,14.55000,14.55000,397000
11/02/2007,0000,14.55000,14.75000,14.40000,14.50000,567000
11/05/2007,0000,14.50000,14.70000,13.80000,14.50000,432000
11/06/2007,0000,14.40000,14.50000,14.20000,14.25000,471000
11/07/2007,0000,14.25000,14.55000,14.20000,14.35000,612000
11/08/2007,0000,14.35000,14.45000,13.70000,14.20000,1086000
11/09/2007,0000,13.35000,14.10000,13.35000,13.80000,1013000
11/12/2007,0000,13.80000,13.80000,12.85000,12.85000,1391000
11/13/2007,0000,12.80000,13.30000,12.80000,13.30000,753000
11/14/2007,0000,13.80000,14.20000,13.60000,14.20000,1351000
11/15/2007,0000,14.40000,14.45000,14.00000,14.10000,598000
11/16/2007,0000,14.10000,14.20000,13.60000,14.10000,680000
11/19/2007,0000,14.10000,14.50000,14.00000,14.15000,215000
11/20/2007,0000,14.00000,14.10000,13.70000,14.00000,465000
11/21/2007,0000,13.95000,14.55000,13.90000,13.90000,537000
11/22/2007,0000,14.00000,14.25000,13.85000,13.85000,418000
11/23/2007,0000,14.00000,14.20000,13.80000,13.85000,400000
11/26/2007,0000,14.05000,14.15000,13.80000,14.00000,660000
11/27/2007,0000,14.00000,14.05000,13.80000,13.85000,453000
11/28/2007,0000,14.00000,14.00000,13.75000,14.00000,419000
11/29/2007,0000,14.10000,14.15000,13.90000,14.05000,382000
11/30/2007,0000,14.05000,14.30000,14.00000,14.20000,598000
12/03/2007,0000,14.25000,14.40000,14.15000,14.30000,510000
12/04/2007,0000,14.35000,15.10000,14.30000,14.90000,1148000
12/05/2007,0000,14.85000,14.90000,14.50000,14.65000,717000
12/06/2007,0000,14.65000,14.80000,14.60000,14.70000,403000
12/07/2007,0000,14.95000,15.05000,14.80000,14.90000,1101000
12/10/2007,0000,14.90000,15.20000,14.90000,14.90000,676000
12/11/2007,0000,15.00000,15.10000,14.90000,14.95000,883000
12/12/2007,0000,14.90000,15.00000,14.75000,15.00000,614000
12/13/2007,0000,14.95000,15.30000,14.90000,14.95000,910000
12/14/2007,0000,15.00000,15.05000,14.25000,14.95000,1145000
12/17/2007,0000,14.90000,14.90000,14.10000,14.10000,919000
12/18/2007,0000,14.00000,14.35000,13.20000,14.00000,909000
12/19/2007,0000,14.05000,14.65000,13.95000,14.65000,551000
12/20/2007,0000,14.65000,14.70000,14.15000,14.70000,377000
12/21/2007,0000,14.65000,14.80000,14.45000,14.70000,563000
12/24/2007,0000,14.90000,14.90000,14.60000,14.80000,383000
12/25/2007,0000,14.80000,14.90000,14.70000,14.80000,396000
12/26/2007,0000,14.80000,14.85000,14.65000,14.85000,156000
12/27/2007,0000,14.85000,15.00000,14.80000,14.95000,349000
12/28/2007,0000,14.95000,15.50000,14.90000,15.45000,1353000
12/31/2007,0000,15.90000,15.90000,15.20000,15.40000,638000
01/02/2008,0000,15.40000,15.70000,15.00000,15.40000,843000
01/03/2008,0000,15.20000,15.40000,15.10000,15.40000,439000
01/04/2008,0000,15.40000,15.80000,15.20000,15.65000,846000
01/07/2008,0000,15.65000,15.65000,15.10000,15.40000,342000
01/08/2008,0000,15.30000,15.60000,15.30000,15.45000,336000
01/09/2008,0000,15.35000,15.40000,15.20000,15.20000,330000
01/10/2008,0000,15.20000,15.40000,15.10000,15.15000,341000
01/11/2008,0000,15.20000,15.25000,15.00000,15.15000,346000
01/14/2008,0000,15.30000,15.40000,15.00000,15.15000,559000
01/15/2008,0000,15.30000,15.90000,15.10000,15.15000,2248000
01/16/2008,0000,15.15000,15.45000,14.90000,14.95000,707000
01/17/2008,0000,14.95000,15.20000,14.70000,14.85000,355000
01/18/2008,0000,14.80000,15.30000,14.65000,14.90000,414000
01/21/2008,0000,15.50000,15.70000,14.90000,15.20000,1905000
01/22/2008,0000,14.50000,14.80000,14.15000,14.15000,832000
01/23/2008,0000,14.30000,14.45000,13.90000,14.20000,626000
01/24/2008,0000,14.30000,14.60000,13.90000,14.25000,668000
01/25/2008,0000,14.40000,14.55000,14.00000,14.10000,531000
01/28/2008,0000,14.10000,14.20000,13.90000,14.15000,357000
01/29/2008,0000,14.25000,14.25000,13.90000,14.15000,274000
01/30/2008,0000,14.20000,14.25000,14.00000,14.10000,244000
01/31/2008,0000,14.10000,14.15000,13.20000,14.15000,411000
02/01/2008,0000,14.25000,14.60000,14.15000,14.45000,544000
02/12/2008,0000,14.10000,14.50000,14.10000,14.50000,164000
02/13/2008,0000,14.50000,14.50000,14.30000,14.50000,213000
02/14/2008,0000,14.50000,14.55000,14.25000,14.50000,235000
02/15/2008,0000,14.50000,14.50000,14.20000,14.20000,197000
02/18/2008,0000,14.20000,14.35000,14.00000,14.00000,219000
02/19/2008,0000,14.00000,14.35000,14.00000,14.05000,164000
02/20/2008,0000,14.05000,14.10000,13.60000,13.60000,357000
02/21/2008,0000,13.70000,13.90000,13.70000,13.90000,234000
02/22/2008,0000,13.75000,13.80000,13.50000,13.65000,188000
02/25/2008,0000,13.75000,14.60000,13.70000,14.60000,1273000
02/26/2008,0000,15.20000,15.20000,14.40000,14.40000,610000
02/27/2008,0000,14.40000,14.90000,14.25000,14.25000,348000
02/29/2008,0000,14.10000,14.80000,14.10000,14.60000,464000
03/03/2008,0000,14.35000,15.55000,14.20000,15.30000,1035000
03/04/2008,0000,15.50000,16.30000,15.30000,16.15000,3519000
03/05/2008,0000,16.15000,16.90000,16.15000,16.50000,2956000
03/06/2008,0000,16.50000,16.50000,15.70000,16.35000,1669000
03/07/2008,0000,16.25000,16.25000,16.00000,16.00000,788000
03/10/2008,0000,16.00000,16.15000,15.85000,15.85000,679000
03/11/2008,0000,15.80000,16.45000,15.80000,16.20000,723000
03/12/2008,0000,16.40000,16.40000,15.80000,15.80000,1121000
03/13/2008,0000,15.80000,16.00000,15.30000,15.85000,759000
03/14/2008,0000,16.40000,16.40000,15.85000,15.85000,960000
03/17/2008,0000,15.85000,16.15000,15.75000,16.15000,609000
03/18/2008,0000,16.15000,16.20000,15.90000,15.90000,519000
03/19/2008,0000,16.20000,16.25000,15.85000,15.85000,921000
03/20/2008,0000,15.85000,16.95000,15.85000,16.95000,5844000
03/21/2008,0000,18.00000,18.10000,17.80000,18.10000,7623000
03/24/2008,0000,19.35000,19.35000,19.35000,19.35000,2734000
03/25/2008,0000,20.70000,20.70000,20.00000,20.00000,24810000
03/26/2008,0000,20.10000,21.40000,20.10000,21.40000,12168000
03/27/2008,0000,21.75000,22.20000,21.50000,21.50000,11204000
03/28/2008,0000,21.50000,21.60000,20.10000,21.50000,7912000
03/31/2008,0000,21.50000,23.00000,21.40000,23.00000,10761000
04/01/2008,0000,23.45000,23.90000,22.10000,23.00000,19928000
04/02/2008,0000,23.80000,23.80000,22.60000,23.70000,10128000
04/03/2008,0000,23.60000,23.70000,22.70000,23.00000,4935000
04/07/2008,0000,23.10000,24.60000,22.90000,24.60000,7665000
04/08/2008,0000,24.60000,25.15000,23.80000,24.00000,5032000
04/09/2008,0000,24.10000,24.70000,23.35000,23.60000,4941000
04/10/2008,0000,23.70000,24.15000,22.90000,23.80000,3361000
04/11/2008,0000,24.50000,25.45000,24.20000,25.45000,10941000
04/14/2008,0000,25.75000,27.20000,25.75000,27.20000,14249000
04/15/2008,0000,27.50000,28.50000,26.50000,27.80000,15017000
04/16/2008,0000,28.50000,28.75000,27.55000,28.20000,9940000
04/17/2008,0000,27.60000,28.20000,26.60000,26.80000,6347000
04/18/2008,0000,26.90000,28.20000,26.80000,27.50000,6220000
04/21/2008,0000,27.70000,27.90000,25.60000,25.60000,5942000
04/22/2008,0000,25.40000,27.00000,24.70000,26.00000,7170000
04/23/2008,0000,25.90000,26.55000,25.05000,25.80000,4512000
04/24/2008,0000,26.00000,26.20000,25.30000,25.50000,3335000
04/25/2008,0000,25.50000,25.90000,23.85000,23.95000,5239000
04/28/2008,0000,23.90000,24.35000,23.00000,23.95000,4780000
04/29/2008,0000,23.95000,24.00000,22.30000,22.30000,5617000
04/30/2008,0000,22.10000,23.15000,22.10000,23.10000,5618000
05/02/2008,0000,23.30000,23.60000,23.05000,23.35000,2506000
05/05/2008,0000,23.40000,23.50000,22.50000,22.60000,1986000
05/06/2008,0000,22.60000,22.85000,21.60000,22.20000,2268000
05/07/2008,0000,22.50000,23.70000,22.40000,23.40000,3934000
05/08/2008,0000,23.40000,23.95000,23.05000,23.50000,3203000
05/09/2008,0000,23.50000,23.80000,23.20000,23.20000,2191000
05/12/2008,0000,23.30000,24.40000,23.30000,23.80000,4865000
05/13/2008,0000,23.90000,23.95000,23.35000,23.95000,1663000
05/14/2008,0000,23.95000,23.95000,23.25000,23.35000,1383000
05/15/2008,0000,23.80000,24.95000,23.80000,24.95000,3741000
05/16/2008,0000,26.65000,26.65000,26.40000,26.65000,8659000
05/19/2008,0000,27.00000,28.20000,26.10000,28.10000,12771000
05/20/2008,0000,28.10000,28.20000,26.25000,26.25000,7523000
05/21/2008,0000,26.05000,27.60000,25.50000,27.60000,6996000
05/22/2008,0000,27.70000,29.00000,27.20000,28.00000,15099000
05/23/2008,0000,28.70000,29.95000,28.30000,28.35000,19515000
05/26/2008,0000,29.00000,30.30000,26.40000,26.40000,31779000
05/27/2008,0000,26.50000,27.70000,25.70000,26.90000,16755000
05/28/2008,0000,27.20000,27.80000,26.60000,27.00000,10328000
05/29/2008,0000,27.70000,28.50000,26.00000,26.90000,11005000
05/30/2008,0000,27.20000,27.20000,25.05000,25.05000,6211000
06/02/2008,0000,23.30000,24.95000,23.30000,24.85000,6532000
06/03/2008,0000,24.20000,24.65000,23.60000,23.60000,4194000
06/04/2008,0000,23.75000,24.60000,23.65000,24.20000,4887000
06/05/2008,0000,24.30000,24.45000,23.70000,24.40000,3815000
06/06/2008,0000,24.50000,26.00000,24.10000,25.25000,11580000
06/10/2008,0000,26.45000,26.50000,24.50000,24.55000,8754000
06/11/2008,0000,24.10000,24.35000,22.85000,22.85000,7157000
06/12/2008,0000,21.60000,21.80000,21.30000,21.30000,5704000
06/13/2008,0000,21.00000,21.70000,19.95000,21.10000,5152000
06/16/2008,0000,21.70000,22.55000,21.40000,22.55000,3388000
06/17/2008,0000,23.40000,24.10000,22.55000,24.10000,13178000
06/18/2008,0000,23.90000,25.00000,23.65000,23.65000,10883000
06/19/2008,0000,23.50000,24.80000,23.10000,24.20000,4801000
06/20/2008,0000,24.40000,24.40000,23.70000,23.90000,4133000
06/23/2008,0000,23.80000,23.90000,23.00000,23.50000,2120000
06/24/2008,0000,23.50000,24.20000,23.10000,23.10000,2567000
06/25/2008,0000,23.30000,24.00000,21.60000,23.10000,5472000
06/26/2008,0000,22.15000,22.80000,21.85000,22.00000,7042000
06/27/2008,0000,20.50000,21.00000,20.50000,20.60000,5084000
06/30/2008,0000,20.95000,20.95000,19.20000,19.25000,4148000
07/01/2008,0000,19.05000,19.05000,17.95000,17.95000,4612000
07/02/2008,0000,17.95000,18.95000,17.85000,18.55000,4593000
07/03/2008,0000,18.20000,19.80000,17.95000,19.80000,6486000
07/04/2008,0000,21.15000,21.15000,20.00000,20.00000,11706000
07/07/2008,0000,20.10000,21.40000,19.90000,21.40000,8358000
07/08/2008,0000,21.35000,22.50000,21.10000,21.80000,13359000
07/09/2008,0000,23.00000,23.00000,21.20000,21.45000,8408000
07/10/2008,0000,20.80000,22.10000,20.75000,21.45000,9197000
07/11/2008,0000,21.40000,22.80000,21.00000,22.60000,8623000
07/14/2008,0000,22.80000,23.45000,22.25000,22.25000,6645000
07/15/2008,0000,21.80000,22.25000,20.70000,20.70000,5576000
07/16/2008,0000,20.70000,20.95000,19.30000,19.30000,5028000
07/17/2008,0000,20.05000,20.30000,18.90000,19.60000,6229000
07/18/2008,0000,20.00000,20.95000,19.45000,19.85000,11700000
07/21/2008,0000,20.45000,20.75000,19.70000,20.25000,8484000
07/22/2008,0000,20.25000,20.70000,20.05000,20.35000,3761000
07/23/2008,0000,20.80000,21.75000,20.70000,21.75000,5037000
07/24/2008,0000,21.80000,22.80000,21.80000,22.25000,13559000
07/25/2008,0000,21.65000,22.25000,20.80000,22.25000,6256000
07/29/2008,0000,21.50000,21.75000,20.70000,20.75000,3845000
07/30/2008,0000,21.30000,21.40000,19.80000,19.90000,5555000
07/31/2008,0000,20.20000,20.45000,18.80000,19.10000,5981000
08/01/2008,0000,18.00000,18.50000,17.80000,17.95000,4275000
08/04/2008,0000,17.80000,18.50000,17.50000,17.75000,3103000
08/05/2008,0000,17.80000,18.10000,16.60000,17.10000,3764000
08/06/2008,0000,17.50000,18.20000,17.40000,18.20000,4665000
08/07/2008,0000,18.10000,18.50000,17.80000,17.85000,3062000
08/08/2008,0000,17.80000,18.50000,17.55000,18.15000,4073000
08/11/2008,0000,18.15000,19.25000,17.90000,18.70000,2564000
08/12/2008,0000,18.95000,18.95000,17.40000,17.50000,4047000
08/13/2008,0000,17.20000,17.85000,17.00000,17.55000,2498000
08/14/2008,0000,17.60000,18.35000,17.60000,18.05000,3659000
08/15/2008,0000,18.25000,18.25000,17.40000,17.65000,2160000
08/18/2008,0000,17.50000,17.60000,16.50000,16.50000,2288000
08/19/2008,0000,15.80000,16.80000,15.80000,16.20000,2028000
08/20/2008,0000,16.25000,16.60000,16.10000,16.35000,1601000
08/21/2008,0000,16.50000,16.60000,16.05000,16.10000,1468000
08/22/2008,0000,16.40000,17.10000,16.10000,16.90000,3746000
08/25/2008,0000,17.30000,17.35000,16.65000,16.90000,2920000
08/26/2008,0000,16.80000,17.20000,16.70000,16.80000,947000
08/27/2008,0000,16.65000,17.80000,16.65000,17.80000,4547000
08/28/2008,0000,17.90000,18.45000,17.60000,17.75000,4628000
08/29/2008,0000,17.75000,17.90000,17.15000,17.20000,2229000
09/01/2008,0000,17.20000,17.40000,16.55000,16.75000,1547000
09/02/2008,0000,16.80000,16.95000,15.70000,15.90000,2067000
09/03/2008,0000,15.75000,15.85000,14.80000,14.80000,2826000
09/04/2008,0000,14.05000,14.30000,13.80000,13.80000,2897000
09/05/2008,0000,12.85000,13.25000,12.85000,12.85000,4195000
09/08/2008,0000,13.70000,13.70000,13.30000,13.70000,2813000
09/09/2008,0000,14.00000,14.20000,13.40000,13.70000,3436000
09/10/2008,0000,13.70000,14.65000,13.70000,14.65000,2494000
09/11/2008,0000,15.10000,15.65000,14.55000,14.90000,12900000
09/12/2008,0000,15.30000,15.40000,13.90000,14.75000,5976000
09/15/2008,0000,14.05000,14.20000,13.75000,13.75000,2477000
09/16/2008,0000,12.80000,12.80000,12.80000,12.80000,604000
09/17/2008,0000,13.55000,13.60000,11.95000,11.95000,5012000
09/18/2008,0000,11.15000,11.15000,11.15000,11.15000,773000
09/19/2008,0000,11.80000,11.90000,11.20000,11.90000,4698000
09/22/2008,0000,12.10000,12.70000,11.90000,12.70000,3617000
09/23/2008,0000,12.30000,13.55000,12.30000,13.55000,4845000
09/24/2008,0000,13.55000,14.25000,13.45000,13.45000,4670000
09/25/2008,0000,13.20000,13.60000,12.85000,13.00000,1864000
09/26/2008,0000,13.35000,13.50000,12.70000,12.70000,2578000
09/30/2008,0000,11.85000,11.85000,11.85000,11.85000,350000
10/01/2008,0000,12.10000,12.30000,11.70000,11.90000,2143000
10/02/2008,0000,11.95000,12.70000,11.85000,12.40000,2286000
10/03/2008,0000,11.95000,12.30000,11.60000,12.30000,1688000
10/06/2008,0000,12.25000,12.25000,11.45000,11.45000,1291000
10/07/2008,0000,10.70000,11.70000,10.70000,11.70000,1624000
10/08/2008,0000,11.20000,11.50000,10.90000,10.90000,2367000
10/09/2008,0000,10.80000,11.20000,10.20000,10.20000,1754000
10/13/2008,0000,9.85000,9.90000,9.85000,9.85000,1291000
10/14/2008,0000,10.50000,10.50000,10.35000,10.50000,1029000
10/15/2008,0000,10.75000,11.05000,10.35000,10.95000,1419000
10/16/2008,0000,10.60000,11.35000,10.60000,10.80000,1728000
10/17/2008,0000,11.30000,11.30000,10.65000,10.80000,1391000
10/20/2008,0000,10.55000,10.65000,10.45000,10.65000,924000
10/21/2008,0000,10.85000,11.35000,10.85000,11.15000,1703000
10/22/2008,0000,10.95000,11.20000,10.80000,10.80000,1280000
10/23/2008,0000,10.45000,10.45000,10.45000,10.45000,80000
10/24/2008,0000,10.10000,10.10000,10.10000,10.10000,707000
10/27/2008,0000,9.40000,9.55000,9.40000,9.40000,871000
10/28/2008,0000,8.75000,9.95000,8.75000,9.90000,1774000
10/29/2008,0000,10.50000,10.55000,10.00000,10.00000,3721000
10/30/2008,0000,10.25000,10.70000,10.00000,10.70000,4233000
10/31/2008,0000,10.60000,11.20000,10.35000,11.00000,6585000
11/03/2008,0000,10.90000,11.25000,10.70000,11.15000,4374000
11/04/2008,0000,11.10000,11.15000,10.50000,10.55000,2655000
11/05/2008,0000,10.75000,11.25000,10.60000,11.25000,3119000
11/06/2008,0000,10.95000,12.00000,10.80000,12.00000,12163000
11/07/2008,0000,11.40000,12.40000,11.40000,12.15000,7347000
11/10/2008,0000,12.00000,12.55000,11.50000,11.90000,5589000
11/11/2008,0000,11.60000,11.80000,11.10000,11.10000,3593000
11/12/2008,0000,10.85000,11.40000,10.60000,11.00000,2174000
11/13/2008,0000,10.30000,10.60000,10.25000,10.25000,2014000
11/14/2008,0000,10.60000,10.95000,10.50000,10.95000,3995000
11/17/2008,0000,11.50000,11.70000,11.30000,11.70000,3696000
11/18/2008,0000,12.10000,12.50000,11.50000,12.00000,10452000
11/19/2008,0000,11.50000,11.90000,11.20000,11.20000,4127000
11/20/2008,0000,10.90000,11.90000,10.90000,11.60000,5788000
11/21/2008,0000,11.30000,11.85000,10.85000,11.75000,4344000
11/24/2008,0000,11.40000,12.50000,11.15000,12.00000,7224000
11/25/2008,0000,12.35000,12.80000,12.00000,12.50000,9466000
11/26/2008,0000,12.50000,13.10000,12.30000,12.50000,6061000
11/27/2008,0000,12.90000,13.35000,12.60000,13.00000,7471000
11/28/2008,0000,13.00000,13.10000,12.30000,12.40000,4213000
12/01/2008,0000,12.45000,12.95000,12.40000,12.55000,4238000
12/02/2008,0000,11.80000,12.40000,11.80000,11.95000,2827000
12/03/2008,0000,12.10000,12.50000,12.05000,12.10000,3919000
12/04/2008,0000,12.40000,12.45000,11.80000,12.30000,5389000
12/05/2008,0000,12.10000,12.30000,12.00000,12.20000,1912000
12/08/2008,0000,12.35000,12.80000,12.10000,12.55000,5279000
12/09/2008,0000,12.70000,13.15000,12.60000,12.80000,6555000
12/10/2008,0000,12.95000,13.50000,12.90000,13.20000,6556000
12/11/2008,0000,13.30000,13.50000,12.80000,12.85000,6805000
12/12/2008,0000,12.85000,13.60000,12.40000,12.60000,9273000
12/15/2008,0000,12.90000,13.10000,12.75000,12.90000,3654000
12/16/2008,0000,12.80000,12.95000,12.60000,12.65000,2070000
12/17/2008,0000,12.95000,13.30000,12.65000,12.75000,4779000
12/18/2008,0000,12.90000,13.20000,12.80000,13.05000,3331000
12/19/2008,0000,12.95000,13.20000,12.80000,12.85000,3148000
12/22/2008,0000,13.05000,13.10000,12.00000,12.00000,2712000
12/23/2008,0000,12.00000,12.30000,11.20000,11.20000,3287000
12/24/2008,0000,10.85000,11.45000,10.80000,11.40000,2119000
12/25/2008,0000,11.40000,11.65000,11.30000,11.30000,1959000
12/26/2008,0000,11.20000,11.45000,11.10000,11.20000,846000
12/29/2008,0000,11.20000,11.45000,11.15000,11.25000,1441000
12/30/2008,0000,11.35000,12.00000,11.35000,12.00000,4091000
12/31/2008,0000,12.15000,12.20000,11.85000,11.95000,3089000
01/05/2009,0000,12.25000,12.50000,12.10000,12.10000,2106000
01/06/2009,0000,12.20000,12.40000,11.90000,12.15000,2031000
01/07/2009,0000,12.30000,12.90000,12.30000,12.50000,3630000
01/08/2009,0000,12.40000,12.50000,11.65000,11.65000,2212000
01/09/2009,0000,11.65000,11.90000,11.55000,11.70000,1059000
01/12/2009,0000,12.00000,12.15000,11.65000,11.75000,1467000
01/13/2009,0000,11.75000,11.95000,11.70000,11.75000,908000
01/14/2009,0000,11.95000,12.45000,11.90000,12.10000,3855000
01/15/2009,0000,11.75000,12.00000,11.65000,11.65000,1323000
01/16/2009,0000,11.90000,11.90000,11.45000,11.65000,997000
01/19/2009,0000,11.45000,11.60000,11.30000,11.30000,652000
01/20/2009,0000,11.30000,11.35000,10.60000,10.80000,1374000
01/21/2009,0000,10.50000,10.95000,10.50000,10.95000,1074000
02/02/2009,0000,11.05000,11.25000,10.95000,10.95000,759000
02/03/2009,0000,10.90000,11.65000,10.90000,11.45000,2211000
02/04/2009,0000,11.60000,11.65000,11.20000,11.30000,1196000
02/05/2009,0000,11.30000,11.55000,11.25000,11.30000,1488000
02/06/2009,0000,11.40000,11.55000,11.30000,11.45000,1067000
02/09/2009,0000,11.60000,11.60000,11.30000,11.35000,819000
02/10/2009,0000,11.45000,11.45000,11.20000,11.25000,501000
02/11/2009,0000,11.10000,11.40000,11.00000,11.40000,839000
02/12/2009,0000,11.40000,11.50000,11.00000,11.05000,951000
02/13/2009,0000,11.20000,11.35000,11.15000,11.25000,1370000
02/16/2009,0000,11.25000,11.70000,11.25000,11.50000,2092000
02/17/2009,0000,11.40000,11.50000,11.00000,11.15000,1292000
02/18/2009,0000,11.10000,11.15000,10.75000,10.95000,1310000
02/19/2009,0000,10.80000,11.30000,10.80000,11.10000,1750000
02/20/2009,0000,11.10000,11.30000,10.90000,10.90000,788000
02/23/2009,0000,10.90000,10.95000,10.65000,10.80000,594000
02/24/2009,0000,10.65000,10.90000,10.65000,10.75000,542000
02/25/2009,0000,10.85000,11.05000,10.80000,10.80000,960000
02/26/2009,0000,10.80000,11.05000,10.75000,10.75000,490000
02/27/2009,0000,10.80000,10.95000,10.75000,10.80000,848000
03/02/2009,0000,10.65000,10.75000,10.10000,10.10000,1465000
03/03/2009,0000,9.80000,10.00000,9.78000,9.90000,1287000
03/04/2009,0000,9.90000,10.15000,9.90000,10.15000,1734000
03/05/2009,0000,10.35000,10.85000,10.15000,10.85000,3430000
03/06/2009,0000,10.70000,11.20000,10.65000,10.95000,4397000
03/09/2009,0000,11.35000,11.70000,11.30000,11.70000,6453000
03/10/2009,0000,11.70000,11.75000,11.35000,11.60000,3731000
03/11/2009,0000,11.80000,12.00000,11.55000,11.80000,3404000
03/12/2009,0000,11.80000,12.10000,11.60000,11.60000,3762000
03/13/2009,0000,11.80000,12.05000,11.70000,11.90000,3212000
03/16/2009,0000,12.00000,12.35000,11.90000,12.15000,4100000
03/17/2009,0000,12.15000,12.35000,12.00000,12.05000,2630000
03/18/2009,0000,12.15000,12.20000,11.95000,12.15000,2215000
03/19/2009,0000,12.40000,13.00000,12.40000,13.00000,6673000
03/20/2009,0000,13.70000,13.70000,12.80000,13.00000,13670000
03/23/2009,0000,13.30000,13.60000,12.80000,13.50000,6732000
03/24/2009,0000,13.70000,14.05000,13.45000,13.45000,8371000
03/25/2009,0000,13.45000,14.00000,13.20000,13.75000,7441000
03/26/2009,0000,14.05000,14.55000,13.95000,14.30000,10639000
03/27/2009,0000,14.55000,15.00000,14.45000,14.75000,7582000
03/30/2009,0000,14.50000,14.65000,13.75000,14.00000,3118000
03/31/2009,0000,13.75000,14.45000,13.70000,13.85000,4637000
04/01/2009,0000,14.10000,14.75000,14.05000,14.65000,5830000
04/02/2009,0000,15.20000,15.65000,14.80000,15.35000,9521000
04/03/2009,0000,15.50000,15.90000,14.85000,15.35000,9803000
04/06/2009,0000,15.50000,15.60000,14.90000,15.10000,4670000
04/07/2009,0000,15.10000,16.15000,15.10000,16.15000,4621000
04/08/2009,0000,16.50000,16.75000,15.20000,15.80000,9253000
04/09/2009,0000,15.60000,16.40000,15.50000,16.20000,4999000
04/10/2009,0000,16.90000,17.30000,16.45000,17.30000,9660000
04/13/2009,0000,17.20000,17.50000,16.70000,16.85000,8027000
04/14/2009,0000,16.70000,16.95000,16.40000,16.55000,3085000
04/15/2009,0000,16.35000,16.85000,16.20000,16.45000,2498000
04/16/2009,0000,17.05000,17.60000,17.00000,17.00000,12411000
04/17/2009,0000,17.00000,17.25000,15.85000,15.85000,5732000
04/20/2009,0000,15.60000,15.85000,14.75000,15.15000,3681000
04/21/2009,0000,14.75000,16.15000,14.75000,15.90000,3861000
04/22/2009,0000,15.90000,16.25000,15.75000,15.80000,2831000
04/23/2009,0000,15.80000,15.90000,15.25000,15.45000,2178000
04/24/2009,0000,15.45000,16.10000,15.45000,15.95000,4218000
04/27/2009,0000,16.15000,16.40000,14.85000,15.05000,3663000
04/28/2009,0000,15.05000,15.35000,14.05000,14.60000,4063000
04/29/2009,0000,14.60000,15.00000,14.00000,14.70000,4613000
04/30/2009,0000,15.70000,15.70000,15.50000,15.70000,3197000
05/04/2009,0000,16.70000,16.75000,16.60000,16.75000,3118000
05/05/2009,0000,17.80000,17.90000,16.50000,17.30000,12699000
05/06/2009,0000,16.75000,18.20000,16.75000,17.60000,8637000
05/07/2009,0000,18.00000,18.80000,18.00000,18.80000,12104000
05/08/2009,0000,18.15000,18.50000,17.50000,17.80000,5256000
05/11/2009,0000,18.50000,19.00000,18.10000,19.00000,9129000
05/12/2009,0000,19.10000,19.55000,18.20000,18.90000,11376000
05/13/2009,0000,19.30000,19.35000,18.25000,18.35000,6413000
05/14/2009,0000,17.75000,19.15000,17.75000,18.35000,4906000
05/15/2009,0000,19.00000,19.60000,18.70000,19.60000,5924000
05/18/2009,0000,20.20000,20.70000,19.95000,20.70000,11938000
05/19/2009,0000,21.50000,22.10000,20.90000,21.30000,13467000
05/20/2009,0000,21.80000,22.00000,20.85000,21.40000,8973000
05/21/2009,0000,21.50000,22.30000,20.90000,21.85000,8102000
05/22/2009,0000,23.35000,23.35000,23.35000,23.35000,4428000
05/25/2009,0000,24.95000,24.95000,24.95000,24.95000,1004000
05/26/2009,0000,26.65000,26.65000,26.10000,26.65000,39484000
05/27/2009,0000,27.75000,28.00000,26.00000,27.40000,27071000
06/01/2009,0000,26.80000,27.30000,26.05000,26.10000,9510000
06/02/2009,0000,26.35000,27.20000,25.50000,25.50000,8698000
06/03/2009,0000,24.05000,24.65000,23.75000,23.75000,6957000
06/04/2009,0000,23.55000,25.40000,23.55000,25.40000,7980000
06/05/2009,0000,25.40000,25.60000,24.40000,24.40000,5822000
06/08/2009,0000,25.80000,25.80000,24.15000,24.15000,6268000
06/09/2009,0000,24.15000,24.45000,22.50000,22.50000,4851000
06/10/2009,0000,23.15000,23.15000,21.10000,21.35000,5029000
06/11/2009,0000,21.40000,22.80000,21.00000,22.80000,6060000
06/12/2009,0000,23.25000,24.25000,23.00000,23.00000,7811000
06/15/2009,0000,22.50000,23.25000,21.40000,21.40000,3374000
06/16/2009,0000,21.40000,22.85000,21.10000,22.85000,5033000
06/17/2009,0000,22.90000,23.70000,22.50000,23.15000,4769000
06/18/2009,0000,23.50000,23.85000,22.70000,23.15000,3799000
06/19/2009,0000,23.50000,23.70000,22.70000,23.30000,2912000
06/22/2009,0000,23.45000,24.80000,23.05000,23.75000,4426000
06/23/2009,0000,23.10000,24.30000,23.10000,23.60000,3921000
06/24/2009,0000,23.80000,24.80000,23.60000,24.05000,5853000
06/25/2009,0000,24.20000,24.55000,23.55000,23.75000,2972000
06/26/2009,0000,24.15000,24.70000,23.80000,23.90000,3105000
06/29/2009,0000,23.80000,24.10000,23.05000,23.05000,1998000
06/30/2009,0000,23.35000,23.60000,22.60000,22.80000,1877000
07/01/2009,0000,22.80000,24.35000,22.80000,24.35000,7824000
07/02/2009,0000,23.50000,24.40000,23.30000,23.70000,8933000
07/03/2009,0000,22.85000,23.70000,22.85000,23.20000,2706000
07/06/2009,0000,23.70000,24.25000,23.30000,23.80000,3769000
07/07/2009,0000,23.90000,24.00000,23.55000,23.60000,2991000
07/08/2009,0000,23.45000,23.60000,23.05000,23.30000,1649000
07/09/2009,0000,23.40000,24.90000,23.40000,24.40000,18674000
07/10/2009,0000,24.30000,25.05000,24.10000,24.25000,10608000
07/13/2009,0000,24.25000,24.30000,22.60000,22.60000,7062000
07/14/2009,0000,22.50000,22.60000,21.80000,22.55000,3506000
07/15/2009,0000,24.10000,24.10000,24.10000,24.10000,5811000
07/16/2009,0000,24.40000,24.65000,23.60000,23.70000,9920000
07/17/2009,0000,23.90000,24.20000,23.60000,23.80000,3606000
07/20/2009,0000,24.00000,24.40000,23.15000,23.90000,5202000
07/21/2009,0000,24.40000,24.40000,23.70000,23.80000,3431000
07/22/2009,0000,23.75000,24.00000,23.50000,23.70000,2461000
07/23/2009,0000,23.80000,24.25000,23.60000,23.60000,3211000
07/24/2009,0000,23.80000,24.05000,23.35000,23.35000,1783000
07/27/2009,0000,23.50000,23.50000,22.20000,23.35000,2505000
07/28/2009,0000,23.35000,23.80000,23.35000,23.40000,2791000
07/29/2009,0000,23.55000,24.20000,23.10000,23.40000,3032000
07/30/2009,0000,23.40000,23.80000,23.30000,23.35000,2157000
07/31/2009,0000,23.50000,24.00000,23.30000,23.35000,2416000
08/03/2009,0000,23.50000,23.95000,23.30000,23.65000,2147000
08/04/2009,0000,23.80000,23.90000,22.60000,23.00000,1933000
08/05/2009,0000,23.00000,23.30000,21.80000,22.00000,2178000
08/06/2009,0000,22.05000,22.30000,20.55000,21.05000,2952000
08/10/2009,0000,21.75000,22.50000,21.60000,22.50000,2870000
08/11/2009,0000,22.50000,22.70000,21.85000,22.50000,2837000
08/12/2009,0000,22.25000,22.45000,22.00000,22.00000,1560000
08/13/2009,0000,22.50000,23.15000,22.20000,23.15000,2704000
08/14/2009,0000,23.95000,24.50000,23.70000,23.85000,10413000
08/17/2009,0000,23.80000,24.30000,23.45000,23.60000,3651000
08/18/2009,0000,22.80000,23.40000,22.10000,22.35000,2916000
08/19/2009,0000,22.40000,22.80000,22.20000,22.20000,1161000
08/20/2009,0000,21.85000,22.30000,21.25000,21.85000,1992000
08/21/2009,0000,22.20000,22.30000,20.35000,20.40000,3304000
08/24/2009,0000,21.00000,21.80000,20.40000,21.80000,2865000
08/25/2009,0000,21.55000,22.15000,21.15000,21.80000,2300000
08/26/2009,0000,21.60000,21.75000,20.75000,20.85000,1799000
08/27/2009,0000,20.50000,21.70000,20.50000,21.10000,1718000
08/28/2009,0000,21.20000,22.00000,21.10000,21.10000,1797000
08/31/2009,0000,21.75000,22.20000,21.15000,21.60000,1888000
09/01/2009,0000,21.50000,22.20000,21.45000,21.85000,1743000
09/02/2009,0000,21.80000,23.35000,21.60000,23.35000,10715000
09/03/2009,0000,23.35000,23.80000,22.90000,22.95000,7767000
09/04/2009,0000,23.20000,23.35000,22.45000,22.45000,2477000
09/07/2009,0000,22.50000,23.05000,21.90000,22.95000,3672000
09/08/2009,0000,23.85000,24.10000,23.15000,23.60000,8304000
09/09/2009,0000,23.90000,23.90000,23.00000,23.15000,2811000
09/10/2009,0000,23.70000,23.70000,22.70000,22.80000,2950000
09/11/2009,0000,22.80000,23.20000,22.80000,23.20000,1461000
09/14/2009,0000,23.50000,23.50000,22.85000,23.00000,2717000
09/15/2009,0000,23.50000,23.50000,23.00000,23.15000,1495000
09/16/2009,0000,23.15000,24.00000,23.15000,23.30000,3599000
09/17/2009,0000,23.90000,24.15000,23.40000,23.50000,5575000
09/18/2009,0000,23.50000,23.70000,23.20000,23.50000,1526000
09/21/2009,0000,23.50000,23.65000,23.20000,23.20000,1704000
09/22/2009,0000,23.50000,23.50000,22.90000,23.00000,1616000
09/23/2009,0000,22.80000,23.00000,22.10000,22.15000,2418000
09/24/2009,0000,22.15000,22.40000,22.10000,22.15000,1569000
09/25/2009,0000,22.15000,22.85000,22.05000,22.55000,1569000
09/28/2009,0000,22.35000,22.40000,22.05000,22.20000,662000
09/29/2009,0000,22.30000,22.60000,22.30000,22.40000,992000
09/30/2009,0000,22.40000,23.30000,22.40000,22.60000,2937000
10/01/2009,0000,22.80000,23.10000,22.55000,22.70000,1495000
10/02/2009,0000,22.60000,22.90000,22.50000,22.65000,1157000
10/05/2009,0000,22.70000,23.20000,22.70000,22.90000,1410000
10/06/2009,0000,22.90000,23.35000,22.80000,22.85000,2477000
10/07/2009,0000,23.10000,23.15000,22.75000,22.90000,1816000
10/08/2009,0000,22.95000,23.80000,22.95000,23.10000,6405000
10/09/2009,0000,23.45000,23.50000,23.15000,23.30000,2661000
10/12/2009,0000,23.60000,24.50000,23.55000,24.20000,10754000
10/13/2009,0000,24.10000,24.50000,23.50000,23.85000,6663000
10/14/2009,0000,24.00000,24.15000,23.40000,23.80000,4347000
10/15/2009,0000,24.05000,24.05000,23.10000,23.15000,3045000
10/16/2009,0000,23.15000,23.70000,23.10000,23.20000,2488000
10/19/2009,0000,23.20000,23.40000,23.00000,23.05000,1977000
10/20/2009,0000,23.20000,23.20000,22.95000,22.95000,2054000
10/21/2009,0000,22.95000,23.45000,22.90000,22.95000,2736000
10/22/2009,0000,23.00000,23.10000,22.50000,22.55000,1748000
10/23/2009,0000,22.80000,22.85000,22.60000,22.65000,880000
10/26/2009,0000,22.95000,23.15000,22.70000,22.70000,1062000
10/27/2009,0000,22.70000,22.90000,22.70000,22.80000,884000
10/28/2009,0000,22.80000,23.00000,22.50000,22.50000,916000
10/29/2009,0000,21.90000,21.90000,20.95000,21.40000,2659000
10/30/2009,0000,21.80000,21.80000,20.80000,20.80000,1570000
11/02/2009,0000,20.15000,20.40000,19.75000,20.10000,1786000
11/03/2009,0000,20.10000,20.30000,19.95000,20.10000,1017000
11/04/2009,0000,20.10000,21.25000,20.10000,21.05000,2376000
11/05/2009,0000,21.05000,21.05000,20.50000,20.50000,853000
11/06/2009,0000,20.80000,21.00000,20.40000,20.45000,587000
11/09/2009,0000,20.90000,20.90000,20.50000,20.70000,340000
11/10/2009,0000,21.00000,21.05000,20.70000,20.75000,884000
11/11/2009,0000,20.80000,21.10000,20.80000,20.80000,639000
11/12/2009,0000,21.00000,21.00000,20.60000,20.65000,467000
11/13/2009,0000,20.65000,20.70000,20.50000,20.60000,580000
11/16/2009,0000,20.60000,20.70000,20.50000,20.70000,771000
11/17/2009,0000,20.80000,21.20000,20.70000,20.70000,1268000
11/18/2009,0000,20.75000,21.00000,20.75000,20.90000,518000
11/19/2009,0000,21.00000,21.60000,21.00000,21.20000,1639000
11/20/2009,0000,21.20000,21.30000,20.80000,20.80000,702000
11/23/2009,0000,20.80000,20.95000,20.60000,20.60000,379000
11/24/2009,0000,20.50000,20.90000,20.45000,20.50000,666000
11/25/2009,0000,20.60000,20.90000,20.50000,20.85000,648000
11/26/2009,0000,21.00000,21.55000,20.85000,21.50000,1922000
11/27/2009,0000,21.30000,21.40000,20.80000,21.25000,1345000
11/30/2009,0000,21.80000,22.10000,21.50000,21.85000,4129000
12/01/2009,0000,21.90000,22.00000,21.45000,21.55000,1105000
12/02/2009,0000,22.00000,22.15000,20.85000,20.85000,2320000
12/03/2009,0000,21.30000,21.30000,20.70000,20.70000,1325000
12/04/2009,0000,20.70000,20.90000,20.60000,20.70000,771000
12/07/2009,0000,20.90000,21.15000,20.80000,21.10000,863000
12/08/2009,0000,21.10000,21.15000,20.80000,20.95000,761000
12/09/2009,0000,20.70000,21.30000,20.70000,21.00000,1014000
12/11/2009,0000,20.60000,20.95000,20.60000,20.95000,953000
12/14/2009,0000,21.40000,21.40000,20.95000,21.10000,850000
12/15/2009,0000,21.10000,21.10000,20.60000,20.90000,778000
12/16/2009,0000,20.90000,20.90000,20.60000,20.70000,617000
12/17/2009,0000,20.75000,20.95000,20.50000,20.60000,1068000
12/18/2009,0000,20.60000,20.80000,20.60000,20.75000,423000
12/21/2009,0000,20.55000,20.75000,20.55000,20.70000,481000
12/22/2009,0000,20.70000,20.80000,20.55000,20.65000,478000
12/23/2009,0000,20.70000,20.95000,20.60000,20.80000,946000
12/25/2009,0000,20.90000,20.90000,20.60000,20.60000,593000
12/25/2009,0000,20.90000,20.90000,20.60000,20.60000,593000
12/28/2009,0000,20.60000,21.05000,20.50000,21.00000,1274000
12/29/2009,1230,21.10000,21.20000,20.85000,20.95000,659296
