DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.80000,24.20000,23.55000,23.70000,4053000
04/03/2007,0000,23.80000,24.10000,23.60000,24.00000,4386000
04/04/2007,0000,24.00000,24.70000,24.00000,24.50000,6955000
04/09/2007,0000,25.00000,25.60000,24.60000,25.60000,10046000
04/10/2007,0000,25.60000,25.80000,24.45000,24.50000,13393000
04/11/2007,0000,24.50000,25.30000,24.30000,24.65000,13282000
04/12/2007,0000,25.00000,25.50000,24.60000,24.65000,11579000
04/13/2007,0000,24.85000,25.30000,24.20000,24.20000,11057000
04/16/2007,0000,25.70000,25.70000,24.75000,25.30000,7547000
04/17/2007,0000,25.50000,25.50000,24.50000,25.20000,4882000
04/18/2007,0000,25.30000,25.90000,25.20000,25.30000,11836000
04/19/2007,0000,25.35000,25.50000,24.50000,25.10000,4899000
04/20/2007,0000,25.00000,25.45000,24.50000,24.50000,3079000
04/23/2007,0000,24.80000,25.00000,24.20000,24.60000,4649000
04/24/2007,0000,24.60000,24.75000,23.80000,24.60000,5030000
04/25/2007,0000,24.50000,24.80000,23.85000,23.85000,5952000
04/26/2007,0000,23.85000,24.15000,22.20000,22.30000,8618000
04/27/2007,0000,22.30000,22.40000,21.20000,21.45000,4256000
04/30/2007,0000,21.40000,21.40000,19.95000,19.95000,5059000
05/02/2007,0000,19.95000,19.95000,18.80000,18.80000,5328000
05/03/2007,0000,18.90000,19.15000,18.00000,18.15000,5559000
05/04/2007,0000,18.45000,19.20000,18.25000,19.10000,5341000
05/07/2007,0000,19.25000,19.30000,18.55000,18.90000,3271000
05/08/2007,0000,18.90000,19.45000,18.80000,19.10000,3946000
05/09/2007,0000,19.20000,19.20000,18.70000,18.70000,1700000
05/10/2007,0000,18.90000,19.80000,18.75000,19.50000,5227000
05/11/2007,0000,19.50000,20.30000,19.05000,20.00000,5046000
05/14/2007,0000,20.35000,20.40000,19.40000,19.45000,3775000
05/15/2007,0000,19.40000,19.65000,19.15000,19.20000,2420000
05/16/2007,0000,19.25000,19.25000,18.90000,18.95000,1437000
05/17/2007,0000,19.00000,19.20000,18.75000,18.75000,1217000
05/18/2007,0000,18.80000,18.95000,18.55000,18.55000,1346000
05/21/2007,0000,18.55000,18.80000,18.50000,18.60000,1656000
05/22/2007,0000,18.70000,19.30000,18.70000,19.10000,2809000
05/23/2007,0000,19.25000,19.25000,18.85000,18.90000,1232000
05/24/2007,0000,18.90000,18.95000,18.50000,18.50000,1815000
05/25/2007,0000,18.40000,19.10000,18.35000,19.10000,3203000
05/28/2007,0000,19.50000,19.55000,19.00000,19.50000,4787000
05/29/2007,0000,20.10000,20.85000,20.10000,20.50000,17264000
05/30/2007,0000,20.40000,20.40000,19.60000,19.80000,4999000
05/31/2007,0000,20.00000,20.40000,19.85000,20.40000,5082000
06/01/2007,0000,20.50000,20.95000,20.10000,20.10000,6221000
06/04/2007,0000,20.20000,20.40000,19.25000,19.35000,4827000
06/05/2007,0000,19.40000,19.70000,18.75000,19.00000,2649000
06/06/2007,0000,19.10000,19.35000,19.05000,19.25000,2102000
06/07/2007,0000,19.30000,20.10000,19.00000,19.85000,5078000
06/08/2007,0000,19.65000,19.85000,19.35000,19.35000,2925000
06/11/2007,0000,19.80000,20.35000,19.45000,20.20000,8608000
06/12/2007,0000,20.50000,21.50000,20.20000,21.50000,18991000
06/13/2007,0000,21.70000,21.90000,21.00000,21.90000,10859000
06/14/2007,0000,22.05000,22.85000,21.40000,21.80000,14375000
06/15/2007,0000,22.00000,22.00000,20.70000,21.80000,8474000
06/20/2007,0000,21.80000,21.80000,20.50000,20.50000,8432000
06/21/2007,0000,20.55000,20.95000,20.05000,20.10000,7369000
06/22/2007,0000,20.35000,20.50000,19.60000,20.40000,14655000
06/25/2007,0000,20.65000,20.65000,20.10000,20.10000,4962000
06/26/2007,0000,20.30000,20.40000,19.80000,19.90000,3316000
06/27/2007,0000,19.90000,21.25000,19.85000,20.35000,19727000
06/28/2007,0000,20.35000,20.55000,20.20000,20.20000,4758000
06/29/2007,0000,20.20000,20.40000,20.00000,20.05000,6343000
07/02/2007,0000,20.10000,20.30000,20.05000,20.15000,3552000
07/03/2007,0000,20.50000,21.55000,20.45000,21.20000,33559000
07/04/2007,0000,21.20000,22.35000,21.20000,21.25000,27478000
07/05/2007,0000,21.35000,21.55000,20.75000,21.50000,12571000
07/06/2007,0000,21.60000,21.75000,20.90000,20.90000,8966000
07/09/2007,0000,21.10000,21.35000,20.95000,20.95000,7789000
07/10/2007,0000,21.00000,21.30000,20.85000,21.00000,6002000
07/11/2007,0000,20.95000,21.65000,20.85000,21.10000,11785000
07/12/2007,0000,21.30000,21.40000,20.95000,20.95000,6991000
07/13/2007,0000,21.10000,21.65000,21.00000,21.10000,15362000
07/16/2007,0000,21.30000,22.10000,21.30000,21.70000,23130000
07/17/2007,0000,22.00000,22.10000,21.30000,21.35000,10143000
07/18/2007,0000,21.45000,22.80000,21.40000,22.80000,41038000
07/19/2007,0000,23.35000,23.60000,21.70000,21.70000,31876000
07/20/2007,0000,22.00000,22.00000,21.30000,21.50000,8579000
07/23/2007,0000,21.60000,21.70000,21.20000,21.25000,7459000
07/24/2007,0000,21.30000,21.95000,21.25000,21.30000,11867000
07/25/2007,0000,21.30000,21.50000,20.90000,20.95000,6944000
07/26/2007,0000,21.00000,21.50000,20.10000,20.20000,12153000
07/27/2007,0000,19.50000,20.00000,18.80000,18.85000,11197000
07/30/2007,0000,18.85000,19.30000,18.60000,18.80000,3629000
07/31/2007,0000,19.20000,19.55000,19.00000,19.20000,4787000
08/01/2007,0000,19.10000,19.85000,18.70000,18.70000,5731000
08/02/2007,0000,19.00000,19.15000,17.40000,17.80000,5971000
08/03/2007,0000,18.00000,18.40000,17.85000,18.05000,4021000
08/06/2007,0000,18.00000,18.00000,16.80000,17.20000,3666000
08/07/2007,0000,17.50000,17.50000,17.00000,17.00000,2284000
08/08/2007,0000,17.40000,17.65000,17.05000,17.55000,3386000
08/09/2007,0000,17.80000,18.15000,17.60000,17.80000,5858000
08/10/2007,0000,17.00000,17.50000,17.00000,17.00000,3420000
08/13/2007,0000,17.15000,17.30000,16.60000,16.65000,2449000
08/14/2007,0000,16.75000,16.95000,16.40000,16.65000,3014000
08/15/2007,0000,16.50000,16.65000,15.50000,15.50000,4101000
08/16/2007,0000,14.60000,14.95000,14.45000,14.45000,4005000
08/17/2007,0000,13.65000,14.30000,13.45000,13.45000,5229000
08/20/2007,0000,14.25000,14.25000,13.70000,13.95000,4021000
08/21/2007,0000,13.60000,13.90000,13.00000,13.15000,6552000
08/22/2007,0000,13.00000,13.45000,13.00000,13.15000,5203000
08/23/2007,0000,13.50000,14.05000,13.35000,14.05000,9752000
08/24/2007,0000,14.00000,14.45000,13.80000,14.20000,5399000
08/27/2007,0000,14.60000,14.60000,13.90000,13.90000,2798000
08/28/2007,0000,13.95000,13.95000,13.65000,13.80000,1862000
08/29/2007,0000,13.25000,13.70000,13.25000,13.70000,1645000
08/30/2007,0000,13.90000,14.30000,13.90000,14.20000,3120000
08/31/2007,0000,14.30000,14.30000,14.05000,14.20000,2319000
09/03/2007,0000,14.25000,15.15000,13.95000,15.15000,7592000
09/04/2007,0000,15.20000,15.25000,14.60000,14.60000,4565000
09/05/2007,0000,14.70000,14.95000,14.35000,14.35000,2609000
09/06/2007,0000,14.35000,14.95000,14.35000,14.90000,3336000
09/07/2007,0000,15.00000,15.70000,15.00000,15.40000,9027000
09/10/2007,0000,15.40000,15.80000,15.10000,15.70000,3275000
09/11/2007,0000,15.90000,15.90000,15.45000,15.50000,2305000
09/12/2007,0000,15.65000,15.65000,15.15000,15.15000,2621000
09/13/2007,0000,15.20000,15.30000,14.85000,14.90000,1476000
09/14/2007,0000,15.10000,15.15000,14.90000,15.00000,970000
09/17/2007,0000,15.10000,15.30000,14.80000,14.90000,1596000
09/19/2007,0000,15.10000,15.20000,14.85000,14.85000,1793000
09/20/2007,0000,15.05000,15.85000,15.00000,15.25000,6693000
09/21/2007,0000,15.45000,15.55000,15.10000,15.25000,2639000
09/26/2007,0000,15.45000,16.10000,15.45000,15.95000,5003000
09/27/2007,0000,16.10000,16.10000,15.50000,15.70000,2062000
09/28/2007,0000,15.80000,16.10000,15.70000,15.70000,4265000
10/01/2007,0000,16.70000,17.00000,16.40000,16.65000,9290000
10/02/2007,0000,16.80000,17.25000,16.50000,16.55000,5927000
10/03/2007,0000,16.80000,16.95000,16.15000,16.15000,3954000
10/04/2007,0000,16.25000,16.40000,16.10000,16.20000,2625000
10/05/2007,0000,16.40000,16.55000,16.30000,16.30000,2218000
10/08/2007,0000,16.55000,16.55000,15.95000,15.95000,1763000
10/09/2007,0000,16.00000,16.10000,15.30000,15.30000,2538000
10/11/2007,0000,15.50000,15.70000,15.30000,15.45000,1326000
10/12/2007,0000,15.50000,15.80000,15.35000,15.35000,1982000
10/15/2007,0000,15.35000,15.55000,15.10000,15.25000,1193000
10/16/2007,0000,15.10000,15.30000,15.05000,15.25000,1086000
10/17/2007,0000,15.10000,15.40000,15.10000,15.35000,1121000
10/18/2007,0000,15.35000,15.40000,15.15000,15.25000,1140000
10/19/2007,0000,15.15000,15.40000,15.15000,15.30000,767000
10/22/2007,0000,15.00000,15.00000,14.60000,14.60000,1222000
10/23/2007,0000,14.65000,14.85000,14.60000,14.70000,796000
10/24/2007,0000,14.80000,15.10000,14.70000,14.70000,1212000
10/25/2007,0000,14.80000,14.90000,14.55000,14.65000,804000
10/26/2007,0000,14.55000,15.00000,14.55000,14.75000,1729000
10/29/2007,0000,14.75000,15.10000,14.75000,14.90000,2518000
10/30/2007,0000,14.95000,15.05000,14.80000,15.05000,1200000
10/31/2007,0000,15.05000,15.15000,14.85000,14.85000,1065000
11/01/2007,0000,14.85000,15.05000,14.60000,14.65000,1037000
11/02/2007,0000,14.20000,14.60000,14.15000,14.15000,1126000
11/05/2007,0000,14.20000,14.40000,14.00000,14.15000,728000
11/06/2007,0000,14.35000,14.35000,14.00000,14.00000,546000
11/07/2007,0000,14.30000,14.30000,14.05000,14.05000,828000
11/08/2007,0000,13.80000,13.90000,13.10000,13.10000,2067000
11/09/2007,0000,13.10000,13.35000,12.20000,12.35000,3109000
11/12/2007,0000,11.65000,11.75000,11.50000,11.50000,3015000
11/13/2007,0000,11.00000,11.85000,11.00000,11.40000,1933000
11/14/2007,0000,11.85000,12.15000,11.70000,12.15000,1578000
11/15/2007,0000,12.45000,12.95000,12.25000,12.80000,3577000
11/16/2007,0000,12.80000,13.10000,12.40000,13.00000,1425000
11/19/2007,0000,13.40000,13.40000,13.00000,13.05000,1327000
11/20/2007,0000,12.90000,13.45000,12.80000,13.45000,1749000
11/21/2007,0000,13.50000,13.75000,13.40000,13.40000,1665000
11/22/2007,0000,13.40000,13.55000,13.25000,13.40000,1090000
11/23/2007,0000,13.50000,13.50000,13.00000,13.00000,1092000
11/26/2007,0000,13.00000,13.25000,13.00000,13.15000,745000
11/27/2007,0000,12.75000,13.00000,12.55000,12.95000,998000
11/28/2007,0000,13.15000,13.20000,12.95000,13.00000,816000
11/29/2007,0000,13.30000,13.45000,13.25000,13.30000,934000
11/30/2007,0000,13.55000,14.20000,13.50000,14.20000,2968000
12/03/2007,0000,14.20000,14.35000,13.90000,13.90000,1128000
12/04/2007,0000,13.80000,14.00000,13.70000,14.00000,591000
12/05/2007,0000,14.00000,14.15000,13.85000,13.95000,896000
12/06/2007,0000,14.00000,14.35000,13.90000,13.90000,1159000
12/07/2007,0000,13.90000,14.10000,13.85000,13.85000,802000
12/10/2007,0000,13.90000,14.80000,13.90000,14.80000,4569000
12/11/2007,0000,15.00000,15.00000,14.50000,14.60000,1601000
12/12/2007,0000,14.40000,14.85000,14.40000,14.75000,1269000
12/13/2007,0000,14.70000,15.30000,14.70000,14.80000,3053000
12/14/2007,0000,14.80000,15.20000,14.00000,14.50000,2989000
12/17/2007,0000,14.50000,14.50000,13.60000,13.60000,2540000
12/18/2007,0000,12.65000,13.50000,12.65000,13.10000,3246000
12/19/2007,0000,13.00000,13.90000,13.00000,13.70000,2107000
12/20/2007,0000,13.70000,14.50000,13.50000,13.50000,2757000
12/21/2007,0000,13.50000,13.75000,13.15000,13.40000,1093000
12/24/2007,0000,13.50000,13.95000,13.50000,13.85000,816000
12/25/2007,0000,13.90000,13.95000,13.70000,13.90000,538000
12/26/2007,0000,13.85000,14.00000,13.70000,13.80000,1069000
12/27/2007,0000,14.00000,14.40000,13.80000,14.10000,1780000
12/28/2007,0000,14.05000,15.00000,14.05000,15.00000,2131000
12/31/2007,0000,15.45000,15.50000,15.05000,15.50000,4796000
01/02/2008,0000,15.45000,15.90000,15.10000,15.10000,4530000
01/03/2008,0000,14.70000,14.90000,14.60000,14.75000,1355000
01/04/2008,0000,14.75000,15.30000,14.60000,15.25000,2921000
01/07/2008,0000,15.00000,15.10000,14.70000,14.80000,1442000
01/08/2008,0000,14.85000,15.40000,14.85000,14.95000,3254000
01/09/2008,0000,14.85000,15.05000,14.80000,14.80000,1126000
01/10/2008,0000,15.00000,15.30000,14.70000,14.85000,1744000
01/11/2008,0000,15.05000,15.10000,14.65000,14.80000,869000
01/14/2008,0000,15.45000,15.45000,14.95000,15.10000,3046000
01/15/2008,0000,15.35000,16.15000,15.20000,16.15000,13330000
01/16/2008,0000,16.15000,17.00000,16.00000,16.15000,13768000
01/17/2008,0000,16.40000,16.40000,15.10000,15.40000,4584000
01/18/2008,0000,15.20000,16.10000,15.05000,16.10000,4340000
01/21/2008,0000,16.00000,16.95000,15.80000,16.15000,7931000
01/22/2008,0000,15.05000,15.50000,15.05000,15.05000,3350000
01/23/2008,0000,15.10000,15.45000,14.00000,14.00000,4051000
01/24/2008,0000,14.20000,14.55000,13.80000,14.10000,2441000
01/25/2008,0000,14.20000,14.45000,14.20000,14.40000,1134000
01/28/2008,0000,14.10000,14.50000,13.80000,13.80000,1142000
01/29/2008,0000,14.15000,14.15000,13.05000,13.15000,2715000
01/30/2008,0000,13.20000,13.45000,13.15000,13.20000,1497000
01/31/2008,0000,13.40000,13.50000,13.00000,13.50000,1152000
02/01/2008,0000,13.60000,14.20000,13.60000,14.00000,3200000
02/12/2008,0000,14.00000,14.55000,13.80000,14.10000,4774000
02/13/2008,0000,14.30000,14.40000,13.85000,13.95000,1750000
02/14/2008,0000,14.35000,14.55000,14.10000,14.30000,2746000
02/15/2008,0000,14.30000,14.65000,14.25000,14.55000,2329000
02/18/2008,0000,14.85000,15.15000,14.80000,14.85000,2824000
02/19/2008,0000,14.95000,15.35000,14.95000,15.00000,2454000
02/20/2008,0000,15.00000,15.10000,14.40000,14.70000,2153000
02/21/2008,0000,14.95000,15.00000,14.65000,15.00000,2705000
02/22/2008,0000,14.85000,15.00000,14.70000,14.95000,1663000
02/25/2008,0000,15.05000,15.95000,15.05000,15.95000,7596000
02/26/2008,0000,16.15000,16.40000,15.75000,16.10000,8887000
02/27/2008,0000,16.30000,16.70000,16.15000,16.20000,4218000
02/29/2008,0000,16.10000,17.25000,16.10000,17.15000,9935000
03/03/2008,0000,16.80000,17.75000,16.70000,17.50000,12217000
03/04/2008,0000,17.60000,18.25000,17.25000,18.20000,12805000
03/05/2008,0000,19.00000,19.45000,18.90000,19.45000,32529000
03/06/2008,0000,19.50000,19.50000,18.15000,18.30000,16251000
03/07/2008,0000,17.80000,18.20000,17.40000,17.80000,9083000
03/10/2008,0000,17.65000,17.80000,16.60000,16.60000,8367000
03/11/2008,0000,16.50000,17.40000,16.35000,17.30000,9648000
03/12/2008,0000,17.80000,17.85000,16.70000,16.70000,6276000
03/13/2008,0000,16.70000,16.95000,16.30000,16.55000,4087000
03/14/2008,0000,16.80000,17.00000,16.60000,16.80000,3524000
03/17/2008,0000,16.80000,17.35000,16.60000,17.00000,5663000
03/18/2008,0000,17.05000,17.95000,16.85000,17.80000,6352000
03/19/2008,0000,18.00000,18.10000,17.10000,17.10000,10520000
03/20/2008,0000,17.10000,17.60000,17.10000,17.40000,5349000
03/21/2008,0000,17.70000,17.70000,17.10000,17.10000,5878000
03/24/2008,0000,18.25000,18.25000,17.70000,18.25000,12535000
03/25/2008,0000,18.30000,18.95000,17.95000,18.25000,11648000
03/26/2008,0000,18.25000,19.50000,18.25000,19.20000,18513000
03/27/2008,0000,19.20000,20.50000,19.20000,20.00000,25117000
03/28/2008,0000,20.25000,20.75000,19.50000,20.00000,11335000
03/31/2008,0000,20.00000,20.00000,19.25000,19.40000,7849000
04/01/2008,0000,19.60000,19.60000,18.05000,18.05000,9951000
04/02/2008,0000,18.30000,18.60000,18.20000,18.50000,4262000
04/03/2008,0000,18.20000,18.65000,18.10000,18.15000,4494000
04/07/2008,0000,18.20000,19.05000,18.20000,18.90000,8086000
04/08/2008,0000,19.00000,19.50000,18.80000,18.80000,9230000
04/09/2008,0000,19.00000,20.10000,19.00000,20.10000,18225000
04/10/2008,0000,20.60000,21.50000,19.90000,21.45000,32311000
04/11/2008,0000,21.30000,22.40000,20.60000,21.05000,25395000
04/14/2008,0000,21.00000,21.70000,21.00000,21.20000,11361000
04/15/2008,0000,21.50000,21.50000,20.20000,20.45000,9634000
04/16/2008,0000,20.90000,21.40000,20.75000,21.30000,8320000
04/17/2008,0000,21.50000,21.75000,20.80000,21.50000,16476000
04/18/2008,0000,21.70000,22.40000,21.00000,21.20000,13761000
04/21/2008,0000,21.30000,21.30000,19.75000,19.80000,10171000
04/22/2008,0000,19.50000,20.25000,19.50000,19.80000,4467000
04/23/2008,0000,19.85000,20.20000,19.60000,19.80000,5086000
04/24/2008,0000,19.90000,20.35000,19.90000,20.00000,4487000
04/25/2008,0000,20.05000,20.30000,18.85000,18.95000,6235000
04/28/2008,0000,18.95000,19.25000,18.55000,19.10000,3349000
04/29/2008,0000,19.00000,19.15000,17.80000,18.10000,5121000
04/30/2008,0000,18.30000,19.00000,18.05000,18.40000,5758000
05/02/2008,0000,18.80000,19.05000,18.40000,18.50000,6622000
05/05/2008,0000,18.70000,19.15000,18.60000,18.60000,3610000
05/06/2008,0000,18.85000,18.90000,18.10000,18.10000,2475000
05/07/2008,0000,18.20000,18.80000,18.20000,18.65000,3123000
05/08/2008,0000,18.65000,18.85000,18.35000,18.50000,2525000
05/09/2008,0000,18.55000,18.90000,18.25000,18.60000,6013000
05/12/2008,0000,18.50000,18.90000,18.40000,18.65000,2409000
05/13/2008,0000,18.70000,18.80000,18.40000,18.80000,2727000
05/14/2008,0000,18.80000,19.20000,18.50000,18.80000,5767000
05/15/2008,0000,18.85000,19.50000,18.85000,19.20000,9584000
05/16/2008,0000,19.45000,19.45000,18.90000,18.90000,4326000
05/19/2008,0000,18.90000,19.45000,18.70000,19.35000,7376000
05/20/2008,0000,19.40000,19.45000,18.30000,18.30000,5238000
05/21/2008,0000,17.05000,17.90000,17.05000,17.50000,8855000
05/22/2008,0000,17.25000,18.10000,17.25000,17.90000,4764000
05/23/2008,0000,17.90000,18.15000,17.50000,17.55000,3194000
05/26/2008,0000,17.55000,17.90000,17.35000,17.40000,3409000
05/27/2008,0000,17.50000,17.75000,17.40000,17.55000,1456000
05/28/2008,0000,17.70000,17.85000,17.20000,17.30000,4115000
05/29/2008,0000,17.55000,17.55000,16.95000,17.00000,3206000
05/30/2008,0000,17.20000,17.20000,16.60000,16.85000,3374000
06/02/2008,0000,16.95000,17.15000,16.85000,17.15000,1477000
06/03/2008,0000,17.20000,17.35000,16.90000,17.15000,1984000
06/04/2008,0000,17.20000,17.55000,17.15000,17.45000,1429000
06/05/2008,0000,17.50000,17.80000,17.25000,17.70000,2221000
06/06/2008,0000,17.90000,18.10000,17.60000,17.85000,2403000
06/10/2008,0000,18.10000,18.25000,17.70000,17.80000,2510000
06/11/2008,0000,17.80000,17.90000,17.20000,17.65000,3576000
06/12/2008,0000,17.60000,17.85000,17.20000,17.50000,4023000
06/13/2008,0000,17.50000,17.70000,17.30000,17.30000,1625000
06/16/2008,0000,17.30000,18.05000,17.25000,17.80000,4144000
06/17/2008,0000,18.00000,18.30000,17.65000,18.30000,3524000
06/18/2008,0000,18.30000,19.25000,18.20000,18.95000,7865000
06/19/2008,0000,18.95000,19.10000,18.50000,19.00000,4332000
06/20/2008,0000,19.20000,19.20000,18.35000,18.65000,5038000
06/23/2008,0000,18.30000,18.60000,18.20000,18.50000,1990000
06/24/2008,0000,18.40000,18.75000,17.40000,17.40000,2980000
06/25/2008,0000,17.20000,17.90000,16.95000,17.90000,3307000
06/26/2008,0000,18.00000,18.30000,17.65000,17.85000,2386000
06/27/2008,0000,16.75000,17.50000,16.70000,17.00000,1919000
06/30/2008,0000,17.05000,17.25000,16.75000,16.75000,1958000
07/01/2008,0000,16.75000,16.95000,15.60000,16.10000,4290000
07/02/2008,0000,16.10000,16.60000,15.80000,16.50000,2826000
07/03/2008,0000,15.40000,17.35000,15.40000,17.20000,1866000
07/04/2008,0000,17.20000,17.45000,16.75000,16.75000,2124000
07/07/2008,0000,16.75000,17.50000,16.10000,17.30000,1526000
07/08/2008,0000,17.50000,18.00000,16.90000,17.30000,3458000
07/09/2008,0000,17.70000,18.10000,17.60000,17.70000,3375000
07/10/2008,0000,17.70000,18.20000,17.35000,18.15000,2960000
07/11/2008,0000,18.20000,19.20000,18.20000,19.00000,4991000
07/14/2008,0000,19.00000,19.15000,18.75000,18.95000,3519000
07/15/2008,0000,18.80000,18.90000,17.80000,18.70000,3396000
07/16/2008,0000,18.70000,18.80000,17.50000,17.60000,3290000
07/17/2008,0000,18.10000,18.25000,17.85000,17.95000,2809000
07/18/2008,0000,18.05000,18.20000,16.80000,17.00000,2320000
07/21/2008,0000,17.30000,17.70000,17.05000,17.55000,1662000
07/22/2008,0000,17.45000,18.00000,17.40000,17.70000,1664000
07/23/2008,0000,18.00000,18.90000,18.00000,18.90000,5045000
07/24/2008,0000,19.20000,20.00000,19.00000,20.00000,11033000
07/25/2008,0000,19.40000,20.20000,19.40000,20.05000,6027000
07/29/2008,0000,19.60000,20.20000,19.25000,20.10000,4428000
07/30/2008,0000,20.75000,20.75000,19.60000,19.90000,8216000
07/31/2008,0000,20.00000,20.10000,19.35000,19.35000,3169000
08/01/2008,0000,19.00000,19.70000,18.95000,19.50000,3396000
08/04/2008,0000,19.50000,19.70000,19.20000,19.50000,2146000
08/05/2008,0000,19.55000,19.80000,18.85000,18.95000,6159000
08/06/2008,0000,19.30000,19.95000,19.25000,19.75000,2952000
08/07/2008,0000,19.75000,20.20000,19.60000,19.60000,3529000
08/08/2008,0000,19.15000,19.70000,19.15000,19.60000,3458000
08/11/2008,0000,19.80000,20.25000,19.80000,19.80000,3420000
08/12/2008,0000,19.90000,20.10000,19.60000,20.00000,3193000
08/13/2008,0000,20.00000,20.20000,19.50000,19.50000,1596000
08/14/2008,0000,19.30000,20.00000,19.30000,19.70000,3085000
08/15/2008,0000,19.95000,20.00000,18.75000,18.75000,2336000
08/18/2008,0000,18.75000,18.95000,18.00000,18.20000,1942000
08/19/2008,0000,17.90000,19.05000,17.75000,18.90000,2672000
08/20/2008,0000,18.80000,19.45000,18.55000,19.45000,1791000
08/21/2008,0000,19.50000,19.50000,18.50000,18.65000,1956000
08/22/2008,0000,18.75000,18.90000,18.15000,18.20000,1781000
08/25/2008,0000,18.35000,19.45000,18.35000,19.45000,3439000
08/26/2008,0000,19.40000,20.00000,19.05000,19.55000,3324000
08/27/2008,0000,19.80000,20.10000,19.50000,19.50000,3659000
08/28/2008,0000,19.70000,19.75000,19.35000,19.35000,1687000
08/29/2008,0000,19.50000,19.85000,19.50000,19.50000,2196000
09/01/2008,0000,19.50000,19.50000,18.70000,18.70000,1888000
09/02/2008,0000,18.70000,19.05000,18.30000,18.80000,2122000
09/03/2008,0000,19.00000,19.00000,18.40000,18.70000,1451000
09/04/2008,0000,18.60000,18.70000,17.40000,17.40000,3431000
09/05/2008,0000,16.70000,17.30000,16.70000,17.10000,1433000
09/08/2008,0000,17.50000,18.25000,17.50000,18.10000,1747000
09/09/2008,0000,17.45000,17.80000,17.00000,17.05000,1464000
09/10/2008,0000,16.85000,17.60000,16.85000,17.60000,1135000
09/11/2008,0000,17.60000,17.60000,16.40000,16.40000,1937000
09/12/2008,0000,16.40000,16.40000,15.30000,16.35000,3177000
09/15/2008,0000,15.70000,16.00000,15.30000,15.30000,1609000
09/16/2008,0000,14.25000,14.70000,14.25000,14.25000,972000
09/17/2008,0000,14.75000,15.00000,13.30000,13.30000,2899000
09/18/2008,0000,12.40000,12.60000,12.40000,12.40000,1303000
09/19/2008,0000,12.50000,13.10000,12.05000,12.90000,2382000
09/22/2008,0000,13.00000,13.65000,13.00000,13.50000,1227000
09/23/2008,0000,13.05000,14.20000,13.05000,14.00000,1394000
09/24/2008,0000,13.80000,14.70000,13.70000,14.40000,1830000
09/25/2008,0000,14.25000,14.70000,14.05000,14.25000,913000
09/26/2008,0000,14.45000,14.55000,13.70000,13.90000,965000
09/30/2008,0000,12.95000,13.20000,12.95000,13.15000,1131000
10/01/2008,0000,13.40000,13.80000,13.20000,13.45000,607000
10/02/2008,0000,13.60000,14.10000,13.50000,13.80000,556000
10/03/2008,0000,13.70000,14.40000,13.55000,14.40000,714000
10/06/2008,0000,14.20000,14.55000,14.10000,14.40000,996000
10/07/2008,0000,14.00000,14.25000,13.60000,14.25000,335000
10/08/2008,0000,14.15000,14.15000,13.30000,13.30000,545000
10/09/2008,0000,13.30000,13.40000,12.65000,12.70000,895000
10/13/2008,0000,12.30000,12.45000,12.30000,12.30000,421000
10/14/2008,0000,13.10000,13.15000,12.70000,13.10000,654000
10/15/2008,0000,12.90000,13.10000,12.80000,12.80000,236000
10/16/2008,0000,12.40000,12.90000,12.40000,12.60000,763000
10/17/2008,0000,12.65000,12.85000,12.40000,12.45000,382000
10/20/2008,0000,12.45000,12.60000,12.25000,12.50000,374000
10/21/2008,0000,12.80000,13.05000,12.60000,12.65000,251000
10/22/2008,0000,12.70000,12.95000,12.45000,12.60000,234000
10/23/2008,0000,12.30000,12.50000,12.30000,12.40000,470000
10/24/2008,0000,12.30000,12.40000,12.00000,12.00000,1003000
10/27/2008,0000,11.20000,11.20000,11.20000,11.20000,753000
10/28/2008,0000,10.45000,11.20000,10.45000,11.20000,2990000
10/29/2008,0000,11.80000,11.80000,11.05000,11.30000,1175000
10/30/2008,0000,11.50000,12.05000,11.50000,12.05000,1009000
10/31/2008,0000,12.45000,12.85000,12.25000,12.85000,1588000
11/03/2008,0000,13.50000,13.70000,12.60000,13.70000,1962000
11/04/2008,0000,13.70000,14.15000,13.10000,13.60000,1759000
11/05/2008,0000,13.10000,13.85000,13.10000,13.45000,1515000
11/06/2008,0000,12.55000,13.30000,12.55000,12.90000,834000
11/07/2008,0000,12.10000,13.80000,12.10000,13.80000,1244000
11/10/2008,0000,13.80000,14.60000,13.60000,13.90000,1531000
11/11/2008,0000,13.60000,13.80000,13.00000,13.20000,729000
11/12/2008,0000,13.00000,13.80000,12.80000,12.80000,488000
11/13/2008,0000,12.15000,12.70000,12.15000,12.65000,406000
11/14/2008,0000,13.00000,13.40000,12.85000,13.30000,512000
11/17/2008,0000,13.30000,13.75000,13.00000,13.20000,469000
11/18/2008,0000,12.90000,13.10000,12.45000,12.50000,558000
11/19/2008,0000,12.70000,12.95000,12.40000,12.60000,379000
11/20/2008,0000,12.40000,13.45000,12.35000,13.45000,1423000
11/21/2008,0000,13.80000,14.10000,13.15000,13.50000,884000
11/24/2008,0000,14.40000,14.40000,14.40000,14.40000,1377000
11/25/2008,0000,15.40000,15.40000,15.40000,15.40000,693000
11/26/2008,0000,16.45000,16.45000,15.50000,16.10000,6149000
11/27/2008,0000,15.80000,17.10000,15.60000,16.65000,6805000
11/28/2008,0000,16.65000,17.15000,15.95000,16.00000,6633000
12/01/2008,0000,16.00000,17.00000,16.00000,16.50000,6251000
12/02/2008,0000,15.60000,16.45000,15.55000,15.85000,2797000
12/03/2008,0000,16.25000,16.70000,15.85000,15.85000,4889000
12/04/2008,0000,16.30000,16.30000,14.75000,15.10000,2921000
12/05/2008,0000,15.10000,15.25000,14.60000,14.65000,2434000
12/08/2008,0000,14.75000,15.65000,14.75000,15.65000,5357000
12/09/2008,0000,15.90000,16.05000,15.50000,15.65000,4158000
12/10/2008,0000,15.75000,16.45000,15.65000,16.45000,4945000
12/11/2008,0000,16.45000,16.50000,15.35000,15.50000,5037000
12/12/2008,0000,15.40000,15.90000,14.80000,15.00000,3781000
12/15/2008,0000,15.70000,15.75000,15.20000,15.25000,2977000
12/16/2008,0000,15.30000,15.75000,15.20000,15.50000,4227000
12/17/2008,0000,15.80000,16.20000,15.50000,15.65000,5844000
12/18/2008,0000,15.80000,16.40000,15.65000,16.25000,5768000
12/19/2008,0000,16.80000,17.05000,15.80000,15.80000,10716000
12/22/2008,0000,16.00000,16.00000,14.70000,14.75000,3777000
12/23/2008,0000,14.50000,14.50000,13.80000,13.85000,2502000
12/24/2008,0000,13.85000,14.45000,13.80000,14.35000,2386000
12/25/2008,0000,14.50000,14.55000,14.20000,14.35000,1378000
12/26/2008,0000,14.25000,14.40000,14.00000,14.00000,1204000
12/29/2008,0000,14.00000,14.10000,13.80000,13.80000,1069000
12/30/2008,0000,14.00000,14.40000,14.00000,14.30000,1633000
12/31/2008,0000,14.30000,14.40000,14.00000,14.10000,1131000
01/05/2009,0000,14.10000,14.60000,14.10000,14.35000,1739000
01/06/2009,0000,14.40000,14.80000,14.25000,14.50000,2215000
01/07/2009,0000,14.70000,14.80000,14.40000,14.60000,1492000
01/08/2009,0000,14.20000,14.50000,13.60000,13.65000,1387000
01/09/2009,0000,13.65000,13.85000,13.30000,13.30000,1307000
01/12/2009,0000,13.90000,13.90000,13.35000,13.40000,655000
01/13/2009,0000,13.40000,13.80000,13.40000,13.55000,721000
01/14/2009,0000,13.55000,13.70000,13.50000,13.55000,654000
01/15/2009,0000,13.20000,13.20000,12.65000,12.65000,1555000
01/16/2009,0000,12.70000,12.70000,12.05000,12.25000,1204000
01/19/2009,0000,12.15000,12.20000,12.00000,12.05000,316000
01/20/2009,0000,12.00000,12.00000,11.25000,11.30000,939000
01/21/2009,0000,11.00000,11.50000,10.80000,11.40000,798000
02/02/2009,0000,11.40000,11.85000,11.40000,11.60000,579000
02/03/2009,0000,11.70000,12.40000,11.70000,12.40000,935000
02/04/2009,0000,12.70000,12.70000,12.15000,12.20000,729000
02/05/2009,0000,12.20000,12.65000,12.20000,12.25000,598000
02/06/2009,0000,12.35000,12.55000,12.25000,12.25000,561000
02/09/2009,0000,12.55000,12.55000,12.20000,12.20000,584000
02/10/2009,0000,12.20000,12.45000,12.20000,12.25000,350000
02/11/2009,0000,12.20000,12.40000,12.05000,12.25000,653000
02/12/2009,0000,12.30000,13.00000,12.25000,12.90000,1914000
02/13/2009,0000,13.00000,13.25000,12.80000,13.20000,1610000
02/16/2009,0000,13.20000,13.55000,12.85000,13.15000,1183000
02/17/2009,0000,13.00000,13.10000,12.65000,12.70000,607000
02/18/2009,0000,12.80000,12.95000,12.30000,12.90000,865000
02/19/2009,0000,12.85000,13.50000,12.85000,13.30000,2172000
02/20/2009,0000,13.00000,13.40000,13.00000,13.00000,640000
02/23/2009,0000,13.20000,13.80000,13.20000,13.30000,1701000
02/24/2009,0000,13.00000,13.20000,13.00000,13.00000,491000
02/25/2009,0000,13.10000,13.30000,13.00000,13.00000,717000
02/26/2009,0000,13.30000,13.30000,12.95000,13.05000,994000
02/27/2009,0000,13.05000,13.15000,12.80000,13.05000,854000
03/02/2009,0000,13.05000,13.20000,12.80000,12.90000,817000
03/03/2009,0000,12.70000,13.20000,12.55000,13.20000,543000
03/04/2009,0000,13.00000,14.05000,12.85000,13.80000,3351000
03/05/2009,0000,14.10000,14.25000,13.70000,14.00000,1949000
03/06/2009,0000,13.95000,14.40000,13.85000,13.90000,1299000
03/09/2009,0000,14.10000,14.85000,13.90000,14.85000,2910000
03/10/2009,0000,14.85000,15.10000,14.65000,14.80000,1635000
03/11/2009,0000,14.95000,15.10000,14.75000,15.00000,1649000
03/12/2009,0000,15.00000,15.40000,14.90000,15.30000,1427000
03/13/2009,0000,15.40000,15.75000,15.10000,15.50000,2496000
03/16/2009,0000,15.65000,16.00000,15.55000,15.90000,2633000
03/17/2009,0000,16.00000,16.50000,15.60000,15.95000,3117000
03/18/2009,0000,15.95000,16.00000,15.10000,15.55000,1920000
03/19/2009,0000,15.50000,16.60000,15.50000,16.60000,8792000
03/20/2009,0000,16.60000,16.80000,16.35000,16.55000,4600000
03/23/2009,0000,16.60000,16.95000,16.50000,16.90000,2711000
03/24/2009,0000,17.10000,17.60000,16.80000,16.90000,6870000
03/25/2009,0000,16.90000,17.10000,16.75000,16.90000,3363000
03/26/2009,0000,16.90000,17.10000,16.50000,16.55000,3112000
03/27/2009,0000,16.70000,17.15000,16.45000,16.55000,6423000
03/30/2009,0000,16.55000,16.85000,15.95000,16.00000,2832000
03/31/2009,0000,16.00000,16.55000,15.90000,15.90000,4869000
04/01/2009,0000,16.20000,17.00000,16.20000,16.85000,8068000
04/02/2009,0000,17.00000,17.50000,16.85000,17.10000,14453000
04/03/2009,0000,17.10000,17.25000,16.60000,16.70000,6148000
04/06/2009,0000,16.90000,17.10000,16.55000,16.70000,5498000
04/07/2009,0000,16.60000,17.10000,16.60000,16.80000,2893000
04/08/2009,0000,16.65000,17.00000,15.65000,15.65000,6008000
04/09/2009,0000,15.80000,16.50000,15.70000,16.20000,6617000
04/10/2009,0000,16.50000,17.30000,16.40000,17.30000,13100000
04/13/2009,0000,17.70000,18.00000,16.75000,16.85000,15698000
04/14/2009,0000,16.60000,16.80000,16.35000,16.50000,3730000
04/15/2009,0000,16.50000,16.80000,16.35000,16.50000,3087000
04/16/2009,0000,16.90000,16.90000,16.40000,16.70000,3631000
04/17/2009,0000,17.00000,17.40000,15.55000,15.80000,10365000
04/20/2009,0000,15.80000,15.80000,14.70000,15.30000,4695000
04/21/2009,0000,14.95000,15.75000,14.90000,15.70000,2442000
04/22/2009,0000,15.70000,16.10000,15.70000,15.75000,2247000
04/23/2009,0000,15.75000,16.00000,15.20000,15.45000,2485000
04/24/2009,0000,15.50000,16.50000,15.50000,16.50000,7411000
04/27/2009,0000,16.80000,17.10000,15.45000,15.50000,5271000
04/28/2009,0000,15.60000,16.05000,15.10000,15.50000,3107000
04/29/2009,0000,15.60000,15.80000,14.75000,15.25000,3365000
04/30/2009,0000,15.90000,16.30000,15.65000,16.30000,3567000
05/04/2009,0000,17.20000,17.40000,16.85000,17.40000,9412000
05/05/2009,0000,17.40000,17.95000,16.90000,17.30000,13506000
05/06/2009,0000,17.20000,18.50000,17.15000,18.50000,14741000
05/07/2009,0000,18.80000,19.10000,17.70000,18.05000,11791000
05/08/2009,0000,18.05000,18.35000,17.20000,17.55000,7091000
05/11/2009,0000,17.55000,18.10000,17.45000,17.75000,9992000
05/12/2009,0000,17.65000,17.65000,16.90000,17.50000,4548000
05/13/2009,0000,17.50000,18.40000,17.50000,18.25000,32443000
05/14/2009,0000,18.10000,19.50000,18.05000,19.50000,36084000
05/15/2009,0000,19.80000,20.50000,19.30000,19.50000,29630000
05/18/2009,0000,19.30000,20.40000,18.90000,18.90000,12096000
05/19/2009,0000,19.50000,19.75000,18.80000,18.90000,11423000
05/20/2009,0000,19.40000,19.40000,18.60000,18.70000,5675000
05/21/2009,0000,18.55000,19.00000,18.35000,18.80000,5621000
05/22/2009,0000,18.70000,19.45000,18.55000,18.90000,9191000
05/25/2009,0000,19.00000,19.50000,18.70000,18.80000,8468000
05/26/2009,0000,18.85000,19.00000,17.55000,17.75000,6158000
05/27/2009,0000,17.90000,18.30000,17.80000,18.15000,4220000
06/01/2009,0000,18.30000,18.70000,17.80000,18.35000,4375000
06/02/2009,0000,18.60000,19.60000,18.45000,18.95000,19429000
06/03/2009,0000,18.95000,19.00000,18.00000,18.20000,5973000
06/04/2009,0000,18.20000,18.45000,17.70000,18.00000,2965000
06/05/2009,0000,18.10000,18.25000,17.85000,17.95000,1684000
06/08/2009,0000,18.35000,18.45000,17.80000,17.80000,4064000
06/09/2009,0000,17.80000,17.95000,17.05000,17.15000,3174000
06/10/2009,0000,16.80000,17.40000,16.30000,16.95000,1790000
06/11/2009,0000,16.55000,17.30000,16.50000,17.30000,1844000
06/12/2009,0000,17.35000,17.60000,16.70000,16.70000,2777000
06/15/2009,0000,16.55000,16.60000,15.55000,15.55000,3418000
06/16/2009,0000,15.55000,15.95000,15.10000,15.75000,2916000
06/17/2009,0000,15.80000,15.95000,15.30000,15.35000,1631000
06/18/2009,0000,15.40000,15.75000,15.05000,15.15000,1704000
06/19/2009,0000,15.20000,15.75000,15.20000,15.75000,1030000
06/22/2009,0000,15.75000,15.80000,15.30000,15.75000,1017000
06/23/2009,0000,15.50000,15.50000,15.15000,15.25000,1438000
06/24/2009,0000,15.30000,15.80000,15.20000,15.60000,2724000
06/25/2009,0000,15.75000,16.10000,15.70000,15.90000,2200000
06/26/2009,0000,16.00000,16.30000,15.60000,15.60000,1890000
06/29/2009,0000,15.75000,15.95000,15.50000,15.80000,1260000
06/30/2009,0000,16.00000,16.50000,16.00000,16.20000,3861000
07/01/2009,0000,16.20000,16.30000,16.00000,16.30000,1932000
07/02/2009,0000,16.50000,16.65000,16.25000,16.35000,2476000
07/03/2009,0000,16.05000,16.35000,16.05000,16.35000,1243000
07/06/2009,0000,16.45000,17.45000,16.20000,17.45000,5235000
07/07/2009,0000,18.20000,18.45000,17.90000,18.05000,9073000
07/08/2009,0000,18.25000,18.25000,17.50000,17.50000,2822000
07/09/2009,0000,17.70000,17.95000,17.55000,17.75000,1807000
07/10/2009,0000,17.90000,17.90000,17.50000,17.60000,1516000
07/13/2009,0000,17.80000,17.85000,16.40000,16.40000,2752000
07/14/2009,0000,16.50000,16.95000,16.50000,16.80000,1103000
07/15/2009,0000,17.00000,17.45000,16.90000,17.25000,1905000
07/16/2009,0000,17.40000,18.00000,17.15000,17.25000,3481000
07/17/2009,0000,17.60000,17.60000,17.10000,17.20000,1859000
07/20/2009,0000,17.20000,17.40000,17.00000,17.15000,2440000
07/21/2009,0000,17.20000,17.50000,17.15000,17.20000,1316000
07/22/2009,0000,17.50000,17.65000,17.25000,17.30000,2146000
07/23/2009,0000,17.60000,17.80000,17.30000,17.50000,2317000
07/24/2009,0000,17.65000,17.65000,17.15000,17.20000,1267000
07/27/2009,0000,17.40000,17.40000,17.10000,17.25000,954000
07/28/2009,0000,17.25000,17.50000,17.25000,17.40000,1188000
07/29/2009,0000,17.55000,18.00000,17.45000,17.60000,4100000
07/30/2009,0000,17.60000,17.60000,17.10000,17.20000,1401000
07/31/2009,0000,17.25000,17.35000,17.05000,17.10000,1441000
08/03/2009,0000,17.20000,17.30000,17.00000,17.25000,1506000
08/04/2009,0000,17.45000,17.45000,17.00000,17.05000,2060000
08/05/2009,0000,17.20000,17.20000,16.40000,16.60000,1770000
08/06/2009,0000,16.60000,16.70000,16.20000,16.35000,974000
08/10/2009,0000,16.05000,16.40000,16.05000,16.30000,471000
08/11/2009,0000,16.45000,16.45000,16.15000,16.35000,485000
08/12/2009,0000,16.45000,16.65000,16.30000,16.50000,519000
08/13/2009,0000,17.15000,17.35000,16.90000,17.25000,2660000
08/14/2009,0000,17.25000,17.40000,17.00000,17.05000,1376000
08/17/2009,0000,16.95000,17.10000,16.65000,16.75000,1077000
08/18/2009,0000,16.40000,16.70000,16.30000,16.35000,1324000
08/19/2009,0000,16.50000,16.55000,16.30000,16.35000,422000
08/20/2009,0000,16.10000,16.35000,16.05000,16.10000,1018000
08/21/2009,0000,16.10000,16.30000,15.70000,15.75000,1054000
08/24/2009,0000,15.95000,16.15000,15.90000,16.15000,392000
08/25/2009,0000,16.15000,16.30000,16.00000,16.15000,413000
08/26/2009,0000,16.15000,16.30000,15.70000,16.00000,852000
08/27/2009,0000,16.00000,16.30000,16.00000,16.05000,873000
08/28/2009,0000,16.05000,16.20000,16.00000,16.00000,551000
08/31/2009,0000,16.00000,16.10000,15.80000,16.00000,476000
09/01/2009,0000,16.00000,16.40000,15.90000,16.40000,1329000
09/02/2009,0000,16.30000,16.65000,16.20000,16.45000,1351000
09/03/2009,0000,16.10000,16.55000,16.10000,16.40000,1442000
09/04/2009,0000,16.40000,17.45000,16.30000,17.20000,3392000
09/07/2009,0000,17.30000,18.25000,17.05000,17.80000,10004000
09/08/2009,0000,18.20000,18.80000,18.20000,18.50000,9604000
09/09/2009,0000,18.50000,18.50000,17.80000,17.80000,3306000
09/10/2009,0000,18.15000,18.25000,17.70000,17.70000,2277000
09/11/2009,0000,17.90000,18.10000,17.85000,18.00000,1538000
09/14/2009,0000,18.00000,18.30000,17.90000,18.00000,1536000
09/15/2009,0000,18.10000,18.30000,18.00000,18.15000,1826000
09/16/2009,0000,18.30000,18.60000,18.15000,18.50000,3639000
09/17/2009,0000,18.70000,18.70000,18.35000,18.35000,2343000
09/18/2009,0000,18.30000,18.45000,18.20000,18.45000,1004000
09/21/2009,0000,18.50000,18.75000,18.30000,18.55000,2175000
09/22/2009,0000,18.55000,19.80000,18.45000,19.80000,10549000
09/23/2009,0000,19.20000,19.65000,19.05000,19.10000,5079000
09/24/2009,0000,18.90000,19.10000,18.70000,18.95000,1858000
09/25/2009,0000,18.85000,19.60000,18.85000,19.15000,2011000
09/28/2009,0000,19.20000,19.80000,19.10000,19.55000,4278000
09/29/2009,0000,19.80000,20.90000,19.55000,20.85000,12273000
09/30/2009,0000,20.80000,21.40000,20.65000,21.20000,6398000
10/01/2009,0000,21.20000,21.50000,20.90000,21.05000,4894000
10/02/2009,0000,20.80000,21.10000,20.70000,21.05000,2965000
10/05/2009,0000,21.05000,22.10000,21.05000,21.90000,3668000
10/06/2009,0000,22.40000,23.20000,22.15000,22.95000,6387000
10/07/2009,0000,23.50000,23.50000,22.75000,23.10000,4383000
10/08/2009,0000,23.10000,23.60000,22.90000,22.95000,2836000
10/09/2009,0000,23.20000,23.90000,23.00000,23.75000,5502000
10/12/2009,0000,23.80000,24.00000,23.55000,23.55000,2094000
10/13/2009,0000,23.00000,23.65000,22.85000,23.20000,2805000
10/14/2009,0000,22.90000,23.50000,22.90000,23.10000,1894000
10/15/2009,0000,23.40000,23.40000,22.80000,22.80000,1588000
10/16/2009,0000,23.00000,23.35000,22.80000,23.00000,1202000
10/19/2009,0000,23.30000,23.70000,23.30000,23.50000,1986000
10/20/2009,0000,23.50000,23.90000,23.00000,23.05000,1977000
10/21/2009,0000,23.05000,23.10000,22.30000,22.85000,1626000
10/22/2009,0000,22.60000,23.00000,22.15000,22.75000,1068000
10/23/2009,0000,22.80000,22.85000,22.50000,22.75000,670000
10/26/2009,0000,22.80000,23.10000,22.50000,22.70000,854000
10/27/2009,0000,22.70000,22.95000,22.30000,22.60000,797000
10/28/2009,0000,22.60000,22.75000,22.10000,22.35000,1185000
10/29/2009,0000,22.00000,22.20000,20.80000,20.80000,2801000
10/30/2009,0000,21.00000,21.20000,20.20000,20.50000,1225000
11/02/2009,0000,20.30000,20.50000,20.00000,20.50000,1344000
11/03/2009,0000,20.55000,20.55000,20.00000,20.30000,907000
11/04/2009,0000,20.40000,21.20000,20.40000,21.20000,918000
11/05/2009,0000,21.25000,21.30000,20.60000,20.90000,819000
11/06/2009,0000,21.20000,21.20000,20.60000,20.90000,460000
11/09/2009,0000,21.00000,21.20000,20.90000,20.90000,243000
11/10/2009,0000,21.00000,21.25000,21.00000,21.05000,564000
11/11/2009,0000,21.05000,21.15000,21.00000,21.05000,329000
11/12/2009,0000,21.05000,21.50000,21.05000,21.40000,771000
11/13/2009,0000,21.40000,21.45000,21.10000,21.10000,494000
11/16/2009,0000,21.10000,21.30000,21.00000,21.05000,469000
11/17/2009,0000,21.20000,21.70000,21.15000,21.25000,1347000
11/18/2009,0000,21.40000,21.40000,20.80000,21.00000,961000
11/19/2009,0000,21.00000,21.20000,20.85000,21.00000,589000
11/20/2009,0000,21.00000,21.20000,20.80000,21.00000,417000
11/23/2009,0000,20.65000,21.00000,20.65000,20.70000,391000
11/24/2009,0000,20.70000,21.20000,20.70000,20.90000,499000
11/25/2009,0000,20.90000,21.00000,20.80000,20.90000,301000
11/26/2009,0000,21.00000,22.35000,21.00000,22.35000,3090000
11/27/2009,0000,22.00000,22.25000,21.60000,21.80000,1344000
11/30/2009,0000,22.00000,22.25000,21.80000,21.80000,753000
12/01/2009,0000,21.80000,23.25000,21.80000,22.30000,2011000
12/02/2009,0000,22.35000,22.65000,21.95000,22.30000,966000
12/03/2009,0000,22.50000,22.60000,21.80000,21.80000,859000
12/04/2009,0000,21.80000,22.45000,21.70000,21.70000,684000
12/07/2009,0000,22.00000,22.30000,21.85000,21.90000,490000
12/08/2009,0000,22.00000,22.20000,21.70000,22.20000,966000
12/09/2009,0000,22.20000,22.35000,21.95000,22.20000,870000
12/11/2009,0000,22.25000,23.00000,22.05000,22.50000,1011000
12/14/2009,0000,23.00000,23.40000,22.70000,23.10000,1510000
12/15/2009,0000,23.15000,23.30000,22.80000,23.00000,822000
12/16/2009,0000,22.90000,22.90000,22.50000,22.55000,1043000
12/17/2009,0000,22.55000,22.80000,22.30000,22.55000,699000
12/18/2009,0000,22.50000,22.80000,22.45000,22.55000,556000
12/21/2009,0000,22.55000,22.85000,22.50000,22.55000,226000
12/22/2009,0000,22.60000,22.80000,22.50000,22.55000,348000
12/23/2009,0000,22.55000,22.75000,22.45000,22.50000,569000
12/25/2009,0000,22.50000,22.70000,22.30000,22.40000,587000
04/02/2007,0000,23.80000,24.20000,23.55000,23.70000,4053000
04/03/2007,0000,23.80000,24.10000,23.60000,24.00000,4386000
04/04/2007,0000,24.00000,24.70000,24.00000,24.50000,6955000
04/09/2007,0000,25.00000,25.60000,24.60000,25.60000,10046000
04/10/2007,0000,25.60000,25.80000,24.45000,24.50000,13393000
04/11/2007,0000,24.50000,25.30000,24.30000,24.65000,13282000
04/12/2007,0000,25.00000,25.50000,24.60000,24.65000,11579000
04/13/2007,0000,24.85000,25.30000,24.20000,24.20000,11057000
04/16/2007,0000,25.70000,25.70000,24.75000,25.30000,7547000
04/17/2007,0000,25.50000,25.50000,24.50000,25.20000,4882000
04/18/2007,0000,25.30000,25.90000,25.20000,25.30000,11836000
04/19/2007,0000,25.35000,25.50000,24.50000,25.10000,4899000
04/20/2007,0000,25.00000,25.45000,24.50000,24.50000,3079000
04/23/2007,0000,24.80000,25.00000,24.20000,24.60000,4649000
04/24/2007,0000,24.60000,24.75000,23.80000,24.60000,5030000
04/25/2007,0000,24.50000,24.80000,23.85000,23.85000,5952000
04/26/2007,0000,23.85000,24.15000,22.20000,22.30000,8618000
04/27/2007,0000,22.30000,22.40000,21.20000,21.45000,4256000
04/30/2007,0000,21.40000,21.40000,19.95000,19.95000,5059000
05/02/2007,0000,19.95000,19.95000,18.80000,18.80000,5328000
05/03/2007,0000,18.90000,19.15000,18.00000,18.15000,5559000
05/04/2007,0000,18.45000,19.20000,18.25000,19.10000,5341000
05/07/2007,0000,19.25000,19.30000,18.55000,18.90000,3271000
05/08/2007,0000,18.90000,19.45000,18.80000,19.10000,3946000
05/09/2007,0000,19.20000,19.20000,18.70000,18.70000,1700000
05/10/2007,0000,18.90000,19.80000,18.75000,19.50000,5227000
05/11/2007,0000,19.50000,20.30000,19.05000,20.00000,5046000
05/14/2007,0000,20.35000,20.40000,19.40000,19.45000,3775000
05/15/2007,0000,19.40000,19.65000,19.15000,19.20000,2420000
05/16/2007,0000,19.25000,19.25000,18.90000,18.95000,1437000
05/17/2007,0000,19.00000,19.20000,18.75000,18.75000,1217000
05/18/2007,0000,18.80000,18.95000,18.55000,18.55000,1346000
05/21/2007,0000,18.55000,18.80000,18.50000,18.60000,1656000
05/22/2007,0000,18.70000,19.30000,18.70000,19.10000,2809000
05/23/2007,0000,19.25000,19.25000,18.85000,18.90000,1232000
05/24/2007,0000,18.90000,18.95000,18.50000,18.50000,1815000
05/25/2007,0000,18.40000,19.10000,18.35000,19.10000,3203000
05/28/2007,0000,19.50000,19.55000,19.00000,19.50000,4787000
05/29/2007,0000,20.10000,20.85000,20.10000,20.50000,17264000
05/30/2007,0000,20.40000,20.40000,19.60000,19.80000,4999000
05/31/2007,0000,20.00000,20.40000,19.85000,20.40000,5082000
06/01/2007,0000,20.50000,20.95000,20.10000,20.10000,6221000
06/04/2007,0000,20.20000,20.40000,19.25000,19.35000,4827000
06/05/2007,0000,19.40000,19.70000,18.75000,19.00000,2649000
06/06/2007,0000,19.10000,19.35000,19.05000,19.25000,2102000
06/07/2007,0000,19.30000,20.10000,19.00000,19.85000,5078000
06/08/2007,0000,19.65000,19.85000,19.35000,19.35000,2925000
06/11/2007,0000,19.80000,20.35000,19.45000,20.20000,8608000
06/12/2007,0000,20.50000,21.50000,20.20000,21.50000,18991000
06/13/2007,0000,21.70000,21.90000,21.00000,21.90000,10859000
06/14/2007,0000,22.05000,22.85000,21.40000,21.80000,14375000
06/15/2007,0000,22.00000,22.00000,20.70000,21.80000,8474000
06/20/2007,0000,21.80000,21.80000,20.50000,20.50000,8432000
06/21/2007,0000,20.55000,20.95000,20.05000,20.10000,7369000
06/22/2007,0000,20.35000,20.50000,19.60000,20.40000,14655000
06/25/2007,0000,20.65000,20.65000,20.10000,20.10000,4962000
06/26/2007,0000,20.30000,20.40000,19.80000,19.90000,3316000
06/27/2007,0000,19.90000,21.25000,19.85000,20.35000,19727000
06/28/2007,0000,20.35000,20.55000,20.20000,20.20000,4758000
06/29/2007,0000,20.20000,20.40000,20.00000,20.05000,6343000
07/02/2007,0000,20.10000,20.30000,20.05000,20.15000,3552000
07/03/2007,0000,20.50000,21.55000,20.45000,21.20000,33559000
07/04/2007,0000,21.20000,22.35000,21.20000,21.25000,27478000
07/05/2007,0000,21.35000,21.55000,20.75000,21.50000,12571000
07/06/2007,0000,21.60000,21.75000,20.90000,20.90000,8966000
07/09/2007,0000,21.10000,21.35000,20.95000,20.95000,7789000
07/10/2007,0000,21.00000,21.30000,20.85000,21.00000,6002000
07/11/2007,0000,20.95000,21.65000,20.85000,21.10000,11785000
07/12/2007,0000,21.30000,21.40000,20.95000,20.95000,6991000
07/13/2007,0000,21.10000,21.65000,21.00000,21.10000,15362000
07/16/2007,0000,21.30000,22.10000,21.30000,21.70000,23130000
07/17/2007,0000,22.00000,22.10000,21.30000,21.35000,10143000
07/18/2007,0000,21.45000,22.80000,21.40000,22.80000,41038000
07/19/2007,0000,23.35000,23.60000,21.70000,21.70000,31876000
07/20/2007,0000,22.00000,22.00000,21.30000,21.50000,8579000
07/23/2007,0000,21.60000,21.70000,21.20000,21.25000,7459000
07/24/2007,0000,21.30000,21.95000,21.25000,21.30000,11867000
07/25/2007,0000,21.30000,21.50000,20.90000,20.95000,6944000
07/26/2007,0000,21.00000,21.50000,20.10000,20.20000,12153000
07/27/2007,0000,19.50000,20.00000,18.80000,18.85000,11197000
07/30/2007,0000,18.85000,19.30000,18.60000,18.80000,3629000
07/31/2007,0000,19.20000,19.55000,19.00000,19.20000,4787000
08/01/2007,0000,19.10000,19.85000,18.70000,18.70000,5731000
08/02/2007,0000,19.00000,19.15000,17.40000,17.80000,5971000
08/03/2007,0000,18.00000,18.40000,17.85000,18.05000,4021000
08/06/2007,0000,18.00000,18.00000,16.80000,17.20000,3666000
08/07/2007,0000,17.50000,17.50000,17.00000,17.00000,2284000
08/08/2007,0000,17.40000,17.65000,17.05000,17.55000,3386000
08/09/2007,0000,17.80000,18.15000,17.60000,17.80000,5858000
08/10/2007,0000,17.00000,17.50000,17.00000,17.00000,3420000
08/13/2007,0000,17.15000,17.30000,16.60000,16.65000,2449000
08/14/2007,0000,16.75000,16.95000,16.40000,16.65000,3014000
08/15/2007,0000,16.50000,16.65000,15.50000,15.50000,4101000
08/16/2007,0000,14.60000,14.95000,14.45000,14.45000,4005000
08/17/2007,0000,13.65000,14.30000,13.45000,13.45000,5229000
08/20/2007,0000,14.25000,14.25000,13.70000,13.95000,4021000
08/21/2007,0000,13.60000,13.90000,13.00000,13.15000,6552000
08/22/2007,0000,13.00000,13.45000,13.00000,13.15000,5203000
08/23/2007,0000,13.50000,14.05000,13.35000,14.05000,9752000
08/24/2007,0000,14.00000,14.45000,13.80000,14.20000,5399000
08/27/2007,0000,14.60000,14.60000,13.90000,13.90000,2798000
08/28/2007,0000,13.95000,13.95000,13.65000,13.80000,1862000
08/29/2007,0000,13.25000,13.70000,13.25000,13.70000,1645000
08/30/2007,0000,13.90000,14.30000,13.90000,14.20000,3120000
08/31/2007,0000,14.30000,14.30000,14.05000,14.20000,2319000
09/03/2007,0000,14.25000,15.15000,13.95000,15.15000,7592000
09/04/2007,0000,15.20000,15.25000,14.60000,14.60000,4565000
09/05/2007,0000,14.70000,14.95000,14.35000,14.35000,2609000
09/06/2007,0000,14.35000,14.95000,14.35000,14.90000,3336000
09/07/2007,0000,15.00000,15.70000,15.00000,15.40000,9027000
09/10/2007,0000,15.40000,15.80000,15.10000,15.70000,3275000
09/11/2007,0000,15.90000,15.90000,15.45000,15.50000,2305000
09/12/2007,0000,15.65000,15.65000,15.15000,15.15000,2621000
09/13/2007,0000,15.20000,15.30000,14.85000,14.90000,1476000
09/14/2007,0000,15.10000,15.15000,14.90000,15.00000,970000
09/17/2007,0000,15.10000,15.30000,14.80000,14.90000,1596000
09/19/2007,0000,15.10000,15.20000,14.85000,14.85000,1793000
09/20/2007,0000,15.05000,15.85000,15.00000,15.25000,6693000
09/21/2007,0000,15.45000,15.55000,15.10000,15.25000,2639000
09/26/2007,0000,15.45000,16.10000,15.45000,15.95000,5003000
09/27/2007,0000,16.10000,16.10000,15.50000,15.70000,2062000
09/28/2007,0000,15.80000,16.10000,15.70000,15.70000,4265000
10/01/2007,0000,16.70000,17.00000,16.40000,16.65000,9290000
10/02/2007,0000,16.80000,17.25000,16.50000,16.55000,5927000
10/03/2007,0000,16.80000,16.95000,16.15000,16.15000,3954000
10/04/2007,0000,16.25000,16.40000,16.10000,16.20000,2625000
10/05/2007,0000,16.40000,16.55000,16.30000,16.30000,2218000
10/08/2007,0000,16.55000,16.55000,15.95000,15.95000,1763000
10/09/2007,0000,16.00000,16.10000,15.30000,15.30000,2538000
10/11/2007,0000,15.50000,15.70000,15.30000,15.45000,1326000
10/12/2007,0000,15.50000,15.80000,15.35000,15.35000,1982000
10/15/2007,0000,15.35000,15.55000,15.10000,15.25000,1193000
10/16/2007,0000,15.10000,15.30000,15.05000,15.25000,1086000
10/17/2007,0000,15.10000,15.40000,15.10000,15.35000,1121000
10/18/2007,0000,15.35000,15.40000,15.15000,15.25000,1140000
10/19/2007,0000,15.15000,15.40000,15.15000,15.30000,767000
10/22/2007,0000,15.00000,15.00000,14.60000,14.60000,1222000
10/23/2007,0000,14.65000,14.85000,14.60000,14.70000,796000
10/24/2007,0000,14.80000,15.10000,14.70000,14.70000,1212000
10/25/2007,0000,14.80000,14.90000,14.55000,14.65000,804000
10/26/2007,0000,14.55000,15.00000,14.55000,14.75000,1729000
10/29/2007,0000,14.75000,15.10000,14.75000,14.90000,2518000
10/30/2007,0000,14.95000,15.05000,14.80000,15.05000,1200000
10/31/2007,0000,15.05000,15.15000,14.85000,14.85000,1065000
11/01/2007,0000,14.85000,15.05000,14.60000,14.65000,1037000
11/02/2007,0000,14.20000,14.60000,14.15000,14.15000,1126000
11/05/2007,0000,14.20000,14.40000,14.00000,14.15000,728000
11/06/2007,0000,14.35000,14.35000,14.00000,14.00000,546000
11/07/2007,0000,14.30000,14.30000,14.05000,14.05000,828000
11/08/2007,0000,13.80000,13.90000,13.10000,13.10000,2067000
11/09/2007,0000,13.10000,13.35000,12.20000,12.35000,3109000
11/12/2007,0000,11.65000,11.75000,11.50000,11.50000,3015000
11/13/2007,0000,11.00000,11.85000,11.00000,11.40000,1933000
11/14/2007,0000,11.85000,12.15000,11.70000,12.15000,1578000
11/15/2007,0000,12.45000,12.95000,12.25000,12.80000,3577000
11/16/2007,0000,12.80000,13.10000,12.40000,13.00000,1425000
11/19/2007,0000,13.40000,13.40000,13.00000,13.05000,1327000
11/20/2007,0000,12.90000,13.45000,12.80000,13.45000,1749000
11/21/2007,0000,13.50000,13.75000,13.40000,13.40000,1665000
11/22/2007,0000,13.40000,13.55000,13.25000,13.40000,1090000
11/23/2007,0000,13.50000,13.50000,13.00000,13.00000,1092000
11/26/2007,0000,13.00000,13.25000,13.00000,13.15000,745000
11/27/2007,0000,12.75000,13.00000,12.55000,12.95000,998000
11/28/2007,0000,13.15000,13.20000,12.95000,13.00000,816000
11/29/2007,0000,13.30000,13.45000,13.25000,13.30000,934000
11/30/2007,0000,13.55000,14.20000,13.50000,14.20000,2968000
12/03/2007,0000,14.20000,14.35000,13.90000,13.90000,1128000
12/04/2007,0000,13.80000,14.00000,13.70000,14.00000,591000
12/05/2007,0000,14.00000,14.15000,13.85000,13.95000,896000
12/06/2007,0000,14.00000,14.35000,13.90000,13.90000,1159000
12/07/2007,0000,13.90000,14.10000,13.85000,13.85000,802000
12/10/2007,0000,13.90000,14.80000,13.90000,14.80000,4569000
12/11/2007,0000,15.00000,15.00000,14.50000,14.60000,1601000
12/12/2007,0000,14.40000,14.85000,14.40000,14.75000,1269000
12/13/2007,0000,14.70000,15.30000,14.70000,14.80000,3053000
12/14/2007,0000,14.80000,15.20000,14.00000,14.50000,2989000
12/17/2007,0000,14.50000,14.50000,13.60000,13.60000,2540000
12/18/2007,0000,12.65000,13.50000,12.65000,13.10000,3246000
12/19/2007,0000,13.00000,13.90000,13.00000,13.70000,2107000
12/20/2007,0000,13.70000,14.50000,13.50000,13.50000,2757000
12/21/2007,0000,13.50000,13.75000,13.15000,13.40000,1093000
12/24/2007,0000,13.50000,13.95000,13.50000,13.85000,816000
12/25/2007,0000,13.90000,13.95000,13.70000,13.90000,538000
12/26/2007,0000,13.85000,14.00000,13.70000,13.80000,1069000
12/27/2007,0000,14.00000,14.40000,13.80000,14.10000,1780000
12/28/2007,0000,14.05000,15.00000,14.05000,15.00000,2131000
12/31/2007,0000,15.45000,15.50000,15.05000,15.50000,4796000
01/02/2008,0000,15.45000,15.90000,15.10000,15.10000,4530000
01/03/2008,0000,14.70000,14.90000,14.60000,14.75000,1355000
01/04/2008,0000,14.75000,15.30000,14.60000,15.25000,2921000
01/07/2008,0000,15.00000,15.10000,14.70000,14.80000,1442000
01/08/2008,0000,14.85000,15.40000,14.85000,14.95000,3254000
01/09/2008,0000,14.85000,15.05000,14.80000,14.80000,1126000
01/10/2008,0000,15.00000,15.30000,14.70000,14.85000,1744000
01/11/2008,0000,15.05000,15.10000,14.65000,14.80000,869000
01/14/2008,0000,15.45000,15.45000,14.95000,15.10000,3046000
01/15/2008,0000,15.35000,16.15000,15.20000,16.15000,13330000
01/16/2008,0000,16.15000,17.00000,16.00000,16.15000,13768000
01/17/2008,0000,16.40000,16.40000,15.10000,15.40000,4584000
01/18/2008,0000,15.20000,16.10000,15.05000,16.10000,4340000
01/21/2008,0000,16.00000,16.95000,15.80000,16.15000,7931000
01/22/2008,0000,15.05000,15.50000,15.05000,15.05000,3350000
01/23/2008,0000,15.10000,15.45000,14.00000,14.00000,4051000
01/24/2008,0000,14.20000,14.55000,13.80000,14.10000,2441000
01/25/2008,0000,14.20000,14.45000,14.20000,14.40000,1134000
01/28/2008,0000,14.10000,14.50000,13.80000,13.80000,1142000
01/29/2008,0000,14.15000,14.15000,13.05000,13.15000,2715000
01/30/2008,0000,13.20000,13.45000,13.15000,13.20000,1497000
01/31/2008,0000,13.40000,13.50000,13.00000,13.50000,1152000
02/01/2008,0000,13.60000,14.20000,13.60000,14.00000,3200000
02/12/2008,0000,14.00000,14.55000,13.80000,14.10000,4774000
02/13/2008,0000,14.30000,14.40000,13.85000,13.95000,1750000
02/14/2008,0000,14.35000,14.55000,14.10000,14.30000,2746000
02/15/2008,0000,14.30000,14.65000,14.25000,14.55000,2329000
02/18/2008,0000,14.85000,15.15000,14.80000,14.85000,2824000
02/19/2008,0000,14.95000,15.35000,14.95000,15.00000,2454000
02/20/2008,0000,15.00000,15.10000,14.40000,14.70000,2153000
02/21/2008,0000,14.95000,15.00000,14.65000,15.00000,2705000
02/22/2008,0000,14.85000,15.00000,14.70000,14.95000,1663000
02/25/2008,0000,15.05000,15.95000,15.05000,15.95000,7596000
02/26/2008,0000,16.15000,16.40000,15.75000,16.10000,8887000
02/27/2008,0000,16.30000,16.70000,16.15000,16.20000,4218000
02/29/2008,0000,16.10000,17.25000,16.10000,17.15000,9935000
03/03/2008,0000,16.80000,17.75000,16.70000,17.50000,12217000
03/04/2008,0000,17.60000,18.25000,17.25000,18.20000,12805000
03/05/2008,0000,19.00000,19.45000,18.90000,19.45000,32529000
03/06/2008,0000,19.50000,19.50000,18.15000,18.30000,16251000
03/07/2008,0000,17.80000,18.20000,17.40000,17.80000,9083000
03/10/2008,0000,17.65000,17.80000,16.60000,16.60000,8367000
03/11/2008,0000,16.50000,17.40000,16.35000,17.30000,9648000
03/12/2008,0000,17.80000,17.85000,16.70000,16.70000,6276000
03/13/2008,0000,16.70000,16.95000,16.30000,16.55000,4087000
03/14/2008,0000,16.80000,17.00000,16.60000,16.80000,3524000
03/17/2008,0000,16.80000,17.35000,16.60000,17.00000,5663000
03/18/2008,0000,17.05000,17.95000,16.85000,17.80000,6352000
03/19/2008,0000,18.00000,18.10000,17.10000,17.10000,10520000
03/20/2008,0000,17.10000,17.60000,17.10000,17.40000,5349000
03/21/2008,0000,17.70000,17.70000,17.10000,17.10000,5878000
03/24/2008,0000,18.25000,18.25000,17.70000,18.25000,12535000
03/25/2008,0000,18.30000,18.95000,17.95000,18.25000,11648000
03/26/2008,0000,18.25000,19.50000,18.25000,19.20000,18513000
03/27/2008,0000,19.20000,20.50000,19.20000,20.00000,25117000
03/28/2008,0000,20.25000,20.75000,19.50000,20.00000,11335000
03/31/2008,0000,20.00000,20.00000,19.25000,19.40000,7849000
04/01/2008,0000,19.60000,19.60000,18.05000,18.05000,9951000
04/02/2008,0000,18.30000,18.60000,18.20000,18.50000,4262000
04/03/2008,0000,18.20000,18.65000,18.10000,18.15000,4494000
04/07/2008,0000,18.20000,19.05000,18.20000,18.90000,8086000
04/08/2008,0000,19.00000,19.50000,18.80000,18.80000,9230000
04/09/2008,0000,19.00000,20.10000,19.00000,20.10000,18225000
04/10/2008,0000,20.60000,21.50000,19.90000,21.45000,32311000
04/11/2008,0000,21.30000,22.40000,20.60000,21.05000,25395000
04/14/2008,0000,21.00000,21.70000,21.00000,21.20000,11361000
04/15/2008,0000,21.50000,21.50000,20.20000,20.45000,9634000
04/16/2008,0000,20.90000,21.40000,20.75000,21.30000,8320000
04/17/2008,0000,21.50000,21.75000,20.80000,21.50000,16476000
04/18/2008,0000,21.70000,22.40000,21.00000,21.20000,13761000
04/21/2008,0000,21.30000,21.30000,19.75000,19.80000,10171000
04/22/2008,0000,19.50000,20.25000,19.50000,19.80000,4467000
04/23/2008,0000,19.85000,20.20000,19.60000,19.80000,5086000
04/24/2008,0000,19.90000,20.35000,19.90000,20.00000,4487000
04/25/2008,0000,20.05000,20.30000,18.85000,18.95000,6235000
04/28/2008,0000,18.95000,19.25000,18.55000,19.10000,3349000
04/29/2008,0000,19.00000,19.15000,17.80000,18.10000,5121000
04/30/2008,0000,18.30000,19.00000,18.05000,18.40000,5758000
05/02/2008,0000,18.80000,19.05000,18.40000,18.50000,6622000
05/05/2008,0000,18.70000,19.15000,18.60000,18.60000,3610000
05/06/2008,0000,18.85000,18.90000,18.10000,18.10000,2475000
05/07/2008,0000,18.20000,18.80000,18.20000,18.65000,3123000
05/08/2008,0000,18.65000,18.85000,18.35000,18.50000,2525000
05/09/2008,0000,18.55000,18.90000,18.25000,18.60000,6013000
05/12/2008,0000,18.50000,18.90000,18.40000,18.65000,2409000
05/13/2008,0000,18.70000,18.80000,18.40000,18.80000,2727000
05/14/2008,0000,18.80000,19.20000,18.50000,18.80000,5767000
05/15/2008,0000,18.85000,19.50000,18.85000,19.20000,9584000
05/16/2008,0000,19.45000,19.45000,18.90000,18.90000,4326000
05/19/2008,0000,18.90000,19.45000,18.70000,19.35000,7376000
05/20/2008,0000,19.40000,19.45000,18.30000,18.30000,5238000
05/21/2008,0000,17.05000,17.90000,17.05000,17.50000,8855000
05/22/2008,0000,17.25000,18.10000,17.25000,17.90000,4764000
05/23/2008,0000,17.90000,18.15000,17.50000,17.55000,3194000
05/26/2008,0000,17.55000,17.90000,17.35000,17.40000,3409000
05/27/2008,0000,17.50000,17.75000,17.40000,17.55000,1456000
05/28/2008,0000,17.70000,17.85000,17.20000,17.30000,4115000
05/29/2008,0000,17.55000,17.55000,16.95000,17.00000,3206000
05/30/2008,0000,17.20000,17.20000,16.60000,16.85000,3374000
06/02/2008,0000,16.95000,17.15000,16.85000,17.15000,1477000
06/03/2008,0000,17.20000,17.35000,16.90000,17.15000,1984000
06/04/2008,0000,17.20000,17.55000,17.15000,17.45000,1429000
06/05/2008,0000,17.50000,17.80000,17.25000,17.70000,2221000
06/06/2008,0000,17.90000,18.10000,17.60000,17.85000,2403000
06/10/2008,0000,18.10000,18.25000,17.70000,17.80000,2510000
06/11/2008,0000,17.80000,17.90000,17.20000,17.65000,3576000
06/12/2008,0000,17.60000,17.85000,17.20000,17.50000,4023000
06/13/2008,0000,17.50000,17.70000,17.30000,17.30000,1625000
06/16/2008,0000,17.30000,18.05000,17.25000,17.80000,4144000
06/17/2008,0000,18.00000,18.30000,17.65000,18.30000,3524000
06/18/2008,0000,18.30000,19.25000,18.20000,18.95000,7865000
06/19/2008,0000,18.95000,19.10000,18.50000,19.00000,4332000
06/20/2008,0000,19.20000,19.20000,18.35000,18.65000,5038000
06/23/2008,0000,18.30000,18.60000,18.20000,18.50000,1990000
06/24/2008,0000,18.40000,18.75000,17.40000,17.40000,2980000
06/25/2008,0000,17.20000,17.90000,16.95000,17.90000,3307000
06/26/2008,0000,18.00000,18.30000,17.65000,17.85000,2386000
06/27/2008,0000,16.75000,17.50000,16.70000,17.00000,1919000
06/30/2008,0000,17.05000,17.25000,16.75000,16.75000,1958000
07/01/2008,0000,16.75000,16.95000,15.60000,16.10000,4290000
07/02/2008,0000,16.10000,16.60000,15.80000,16.50000,2826000
07/03/2008,0000,15.40000,17.35000,15.40000,17.20000,1866000
07/04/2008,0000,17.20000,17.45000,16.75000,16.75000,2124000
07/07/2008,0000,16.75000,17.50000,16.10000,17.30000,1526000
07/08/2008,0000,17.50000,18.00000,16.90000,17.30000,3458000
07/09/2008,0000,17.70000,18.10000,17.60000,17.70000,3375000
07/10/2008,0000,17.70000,18.20000,17.35000,18.15000,2960000
07/11/2008,0000,18.20000,19.20000,18.20000,19.00000,4991000
07/14/2008,0000,19.00000,19.15000,18.75000,18.95000,3519000
07/15/2008,0000,18.80000,18.90000,17.80000,18.70000,3396000
07/16/2008,0000,18.70000,18.80000,17.50000,17.60000,3290000
07/17/2008,0000,18.10000,18.25000,17.85000,17.95000,2809000
07/18/2008,0000,18.05000,18.20000,16.80000,17.00000,2320000
07/21/2008,0000,17.30000,17.70000,17.05000,17.55000,1662000
07/22/2008,0000,17.45000,18.00000,17.40000,17.70000,1664000
07/23/2008,0000,18.00000,18.90000,18.00000,18.90000,5045000
07/24/2008,0000,19.20000,20.00000,19.00000,20.00000,11033000
07/25/2008,0000,19.40000,20.20000,19.40000,20.05000,6027000
07/29/2008,0000,19.60000,20.20000,19.25000,20.10000,4428000
07/30/2008,0000,20.75000,20.75000,19.60000,19.90000,8216000
07/31/2008,0000,20.00000,20.10000,19.35000,19.35000,3169000
08/01/2008,0000,19.00000,19.70000,18.95000,19.50000,3396000
08/04/2008,0000,19.50000,19.70000,19.20000,19.50000,2146000
08/05/2008,0000,19.55000,19.80000,18.85000,18.95000,6159000
08/06/2008,0000,19.30000,19.95000,19.25000,19.75000,2952000
08/07/2008,0000,19.75000,20.20000,19.60000,19.60000,3529000
08/08/2008,0000,19.15000,19.70000,19.15000,19.60000,3458000
08/11/2008,0000,19.80000,20.25000,19.80000,19.80000,3420000
08/12/2008,0000,19.90000,20.10000,19.60000,20.00000,3193000
08/13/2008,0000,20.00000,20.20000,19.50000,19.50000,1596000
08/14/2008,0000,19.30000,20.00000,19.30000,19.70000,3085000
08/15/2008,0000,19.95000,20.00000,18.75000,18.75000,2336000
08/18/2008,0000,18.75000,18.95000,18.00000,18.20000,1942000
08/19/2008,0000,17.90000,19.05000,17.75000,18.90000,2672000
08/20/2008,0000,18.80000,19.45000,18.55000,19.45000,1791000
08/21/2008,0000,19.50000,19.50000,18.50000,18.65000,1956000
08/22/2008,0000,18.75000,18.90000,18.15000,18.20000,1781000
08/25/2008,0000,18.35000,19.45000,18.35000,19.45000,3439000
08/26/2008,0000,19.40000,20.00000,19.05000,19.55000,3324000
08/27/2008,0000,19.80000,20.10000,19.50000,19.50000,3659000
08/28/2008,0000,19.70000,19.75000,19.35000,19.35000,1687000
08/29/2008,0000,19.50000,19.85000,19.50000,19.50000,2196000
09/01/2008,0000,19.50000,19.50000,18.70000,18.70000,1888000
09/02/2008,0000,18.70000,19.05000,18.30000,18.80000,2122000
09/03/2008,0000,19.00000,19.00000,18.40000,18.70000,1451000
09/04/2008,0000,18.60000,18.70000,17.40000,17.40000,3431000
09/05/2008,0000,16.70000,17.30000,16.70000,17.10000,1433000
09/08/2008,0000,17.50000,18.25000,17.50000,18.10000,1747000
09/09/2008,0000,17.45000,17.80000,17.00000,17.05000,1464000
09/10/2008,0000,16.85000,17.60000,16.85000,17.60000,1135000
09/11/2008,0000,17.60000,17.60000,16.40000,16.40000,1937000
09/12/2008,0000,16.40000,16.40000,15.30000,16.35000,3177000
09/15/2008,0000,15.70000,16.00000,15.30000,15.30000,1609000
09/16/2008,0000,14.25000,14.70000,14.25000,14.25000,972000
09/17/2008,0000,14.75000,15.00000,13.30000,13.30000,2899000
09/18/2008,0000,12.40000,12.60000,12.40000,12.40000,1303000
09/19/2008,0000,12.50000,13.10000,12.05000,12.90000,2382000
09/22/2008,0000,13.00000,13.65000,13.00000,13.50000,1227000
09/23/2008,0000,13.05000,14.20000,13.05000,14.00000,1394000
09/24/2008,0000,13.80000,14.70000,13.70000,14.40000,1830000
09/25/2008,0000,14.25000,14.70000,14.05000,14.25000,913000
09/26/2008,0000,14.45000,14.55000,13.70000,13.90000,965000
09/30/2008,0000,12.95000,13.20000,12.95000,13.15000,1131000
10/01/2008,0000,13.40000,13.80000,13.20000,13.45000,607000
10/02/2008,0000,13.60000,14.10000,13.50000,13.80000,556000
10/03/2008,0000,13.70000,14.40000,13.55000,14.40000,714000
10/06/2008,0000,14.20000,14.55000,14.10000,14.40000,996000
10/07/2008,0000,14.00000,14.25000,13.60000,14.25000,335000
10/08/2008,0000,14.15000,14.15000,13.30000,13.30000,545000
10/09/2008,0000,13.30000,13.40000,12.65000,12.70000,895000
10/13/2008,0000,12.30000,12.45000,12.30000,12.30000,421000
10/14/2008,0000,13.10000,13.15000,12.70000,13.10000,654000
10/15/2008,0000,12.90000,13.10000,12.80000,12.80000,236000
10/16/2008,0000,12.40000,12.90000,12.40000,12.60000,763000
10/17/2008,0000,12.65000,12.85000,12.40000,12.45000,382000
10/20/2008,0000,12.45000,12.60000,12.25000,12.50000,374000
10/21/2008,0000,12.80000,13.05000,12.60000,12.65000,251000
10/22/2008,0000,12.70000,12.95000,12.45000,12.60000,234000
10/23/2008,0000,12.30000,12.50000,12.30000,12.40000,470000
10/24/2008,0000,12.30000,12.40000,12.00000,12.00000,1003000
10/27/2008,0000,11.20000,11.20000,11.20000,11.20000,753000
10/28/2008,0000,10.45000,11.20000,10.45000,11.20000,2990000
10/29/2008,0000,11.80000,11.80000,11.05000,11.30000,1175000
10/30/2008,0000,11.50000,12.05000,11.50000,12.05000,1009000
10/31/2008,0000,12.45000,12.85000,12.25000,12.85000,1588000
11/03/2008,0000,13.50000,13.70000,12.60000,13.70000,1962000
11/04/2008,0000,13.70000,14.15000,13.10000,13.60000,1759000
11/05/2008,0000,13.10000,13.85000,13.10000,13.45000,1515000
11/06/2008,0000,12.55000,13.30000,12.55000,12.90000,834000
11/07/2008,0000,12.10000,13.80000,12.10000,13.80000,1244000
11/10/2008,0000,13.80000,14.60000,13.60000,13.90000,1531000
11/11/2008,0000,13.60000,13.80000,13.00000,13.20000,729000
11/12/2008,0000,13.00000,13.80000,12.80000,12.80000,488000
11/13/2008,0000,12.15000,12.70000,12.15000,12.65000,406000
11/14/2008,0000,13.00000,13.40000,12.85000,13.30000,512000
11/17/2008,0000,13.30000,13.75000,13.00000,13.20000,469000
11/18/2008,0000,12.90000,13.10000,12.45000,12.50000,558000
11/19/2008,0000,12.70000,12.95000,12.40000,12.60000,379000
11/20/2008,0000,12.40000,13.45000,12.35000,13.45000,1423000
11/21/2008,0000,13.80000,14.10000,13.15000,13.50000,884000
11/24/2008,0000,14.40000,14.40000,14.40000,14.40000,1377000
11/25/2008,0000,15.40000,15.40000,15.40000,15.40000,693000
11/26/2008,0000,16.45000,16.45000,15.50000,16.10000,6149000
11/27/2008,0000,15.80000,17.10000,15.60000,16.65000,6805000
11/28/2008,0000,16.65000,17.15000,15.95000,16.00000,6633000
12/01/2008,0000,16.00000,17.00000,16.00000,16.50000,6251000
12/02/2008,0000,15.60000,16.45000,15.55000,15.85000,2797000
12/03/2008,0000,16.25000,16.70000,15.85000,15.85000,4889000
12/04/2008,0000,16.30000,16.30000,14.75000,15.10000,2921000
12/05/2008,0000,15.10000,15.25000,14.60000,14.65000,2434000
12/08/2008,0000,14.75000,15.65000,14.75000,15.65000,5357000
12/09/2008,0000,15.90000,16.05000,15.50000,15.65000,4158000
12/10/2008,0000,15.75000,16.45000,15.65000,16.45000,4945000
12/11/2008,0000,16.45000,16.50000,15.35000,15.50000,5037000
12/12/2008,0000,15.40000,15.90000,14.80000,15.00000,3781000
12/15/2008,0000,15.70000,15.75000,15.20000,15.25000,2977000
12/16/2008,0000,15.30000,15.75000,15.20000,15.50000,4227000
12/17/2008,0000,15.80000,16.20000,15.50000,15.65000,5844000
12/18/2008,0000,15.80000,16.40000,15.65000,16.25000,5768000
12/19/2008,0000,16.80000,17.05000,15.80000,15.80000,10716000
12/22/2008,0000,16.00000,16.00000,14.70000,14.75000,3777000
12/23/2008,0000,14.50000,14.50000,13.80000,13.85000,2502000
12/24/2008,0000,13.85000,14.45000,13.80000,14.35000,2386000
12/25/2008,0000,14.50000,14.55000,14.20000,14.35000,1378000
12/26/2008,0000,14.25000,14.40000,14.00000,14.00000,1204000
12/29/2008,0000,14.00000,14.10000,13.80000,13.80000,1069000
12/30/2008,0000,14.00000,14.40000,14.00000,14.30000,1633000
12/31/2008,0000,14.30000,14.40000,14.00000,14.10000,1131000
01/05/2009,0000,14.10000,14.60000,14.10000,14.35000,1739000
01/06/2009,0000,14.40000,14.80000,14.25000,14.50000,2215000
01/07/2009,0000,14.70000,14.80000,14.40000,14.60000,1492000
01/08/2009,0000,14.20000,14.50000,13.60000,13.65000,1387000
01/09/2009,0000,13.65000,13.85000,13.30000,13.30000,1307000
01/12/2009,0000,13.90000,13.90000,13.35000,13.40000,655000
01/13/2009,0000,13.40000,13.80000,13.40000,13.55000,721000
01/14/2009,0000,13.55000,13.70000,13.50000,13.55000,654000
01/15/2009,0000,13.20000,13.20000,12.65000,12.65000,1555000
01/16/2009,0000,12.70000,12.70000,12.05000,12.25000,1204000
01/19/2009,0000,12.15000,12.20000,12.00000,12.05000,316000
01/20/2009,0000,12.00000,12.00000,11.25000,11.30000,939000
01/21/2009,0000,11.00000,11.50000,10.80000,11.40000,798000
02/02/2009,0000,11.40000,11.85000,11.40000,11.60000,579000
02/03/2009,0000,11.70000,12.40000,11.70000,12.40000,935000
02/04/2009,0000,12.70000,12.70000,12.15000,12.20000,729000
02/05/2009,0000,12.20000,12.65000,12.20000,12.25000,598000
02/06/2009,0000,12.35000,12.55000,12.25000,12.25000,561000
02/09/2009,0000,12.55000,12.55000,12.20000,12.20000,584000
02/10/2009,0000,12.20000,12.45000,12.20000,12.25000,350000
02/11/2009,0000,12.20000,12.40000,12.05000,12.25000,653000
02/12/2009,0000,12.30000,13.00000,12.25000,12.90000,1914000
02/13/2009,0000,13.00000,13.25000,12.80000,13.20000,1610000
02/16/2009,0000,13.20000,13.55000,12.85000,13.15000,1183000
02/17/2009,0000,13.00000,13.10000,12.65000,12.70000,607000
02/18/2009,0000,12.80000,12.95000,12.30000,12.90000,865000
02/19/2009,0000,12.85000,13.50000,12.85000,13.30000,2172000
02/20/2009,0000,13.00000,13.40000,13.00000,13.00000,640000
02/23/2009,0000,13.20000,13.80000,13.20000,13.30000,1701000
02/24/2009,0000,13.00000,13.20000,13.00000,13.00000,491000
02/25/2009,0000,13.10000,13.30000,13.00000,13.00000,717000
02/26/2009,0000,13.30000,13.30000,12.95000,13.05000,994000
02/27/2009,0000,13.05000,13.15000,12.80000,13.05000,854000
03/02/2009,0000,13.05000,13.20000,12.80000,12.90000,817000
03/03/2009,0000,12.70000,13.20000,12.55000,13.20000,543000
03/04/2009,0000,13.00000,14.05000,12.85000,13.80000,3351000
03/05/2009,0000,14.10000,14.25000,13.70000,14.00000,1949000
03/06/2009,0000,13.95000,14.40000,13.85000,13.90000,1299000
03/09/2009,0000,14.10000,14.85000,13.90000,14.85000,2910000
03/10/2009,0000,14.85000,15.10000,14.65000,14.80000,1635000
03/11/2009,0000,14.95000,15.10000,14.75000,15.00000,1649000
03/12/2009,0000,15.00000,15.40000,14.90000,15.30000,1427000
03/13/2009,0000,15.40000,15.75000,15.10000,15.50000,2496000
03/16/2009,0000,15.65000,16.00000,15.55000,15.90000,2633000
03/17/2009,0000,16.00000,16.50000,15.60000,15.95000,3117000
03/18/2009,0000,15.95000,16.00000,15.10000,15.55000,1920000
03/19/2009,0000,15.50000,16.60000,15.50000,16.60000,8792000
03/20/2009,0000,16.60000,16.80000,16.35000,16.55000,4600000
03/23/2009,0000,16.60000,16.95000,16.50000,16.90000,2711000
03/24/2009,0000,17.10000,17.60000,16.80000,16.90000,6870000
03/25/2009,0000,16.90000,17.10000,16.75000,16.90000,3363000
03/26/2009,0000,16.90000,17.10000,16.50000,16.55000,3112000
03/27/2009,0000,16.70000,17.15000,16.45000,16.55000,6423000
03/30/2009,0000,16.55000,16.85000,15.95000,16.00000,2832000
03/31/2009,0000,16.00000,16.55000,15.90000,15.90000,4869000
04/01/2009,0000,16.20000,17.00000,16.20000,16.85000,8068000
04/02/2009,0000,17.00000,17.50000,16.85000,17.10000,14453000
04/03/2009,0000,17.10000,17.25000,16.60000,16.70000,6148000
04/06/2009,0000,16.90000,17.10000,16.55000,16.70000,5498000
04/07/2009,0000,16.60000,17.10000,16.60000,16.80000,2893000
04/08/2009,0000,16.65000,17.00000,15.65000,15.65000,6008000
04/09/2009,0000,15.80000,16.50000,15.70000,16.20000,6617000
04/10/2009,0000,16.50000,17.30000,16.40000,17.30000,13100000
04/13/2009,0000,17.70000,18.00000,16.75000,16.85000,15698000
04/14/2009,0000,16.60000,16.80000,16.35000,16.50000,3730000
04/15/2009,0000,16.50000,16.80000,16.35000,16.50000,3087000
04/16/2009,0000,16.90000,16.90000,16.40000,16.70000,3631000
04/17/2009,0000,17.00000,17.40000,15.55000,15.80000,10365000
04/20/2009,0000,15.80000,15.80000,14.70000,15.30000,4695000
04/21/2009,0000,14.95000,15.75000,14.90000,15.70000,2442000
04/22/2009,0000,15.70000,16.10000,15.70000,15.75000,2247000
04/23/2009,0000,15.75000,16.00000,15.20000,15.45000,2485000
04/24/2009,0000,15.50000,16.50000,15.50000,16.50000,7411000
04/27/2009,0000,16.80000,17.10000,15.45000,15.50000,5271000
04/28/2009,0000,15.60000,16.05000,15.10000,15.50000,3107000
04/29/2009,0000,15.60000,15.80000,14.75000,15.25000,3365000
04/30/2009,0000,15.90000,16.30000,15.65000,16.30000,3567000
05/04/2009,0000,17.20000,17.40000,16.85000,17.40000,9412000
05/05/2009,0000,17.40000,17.95000,16.90000,17.30000,13506000
05/06/2009,0000,17.20000,18.50000,17.15000,18.50000,14741000
05/07/2009,0000,18.80000,19.10000,17.70000,18.05000,11791000
05/08/2009,0000,18.05000,18.35000,17.20000,17.55000,7091000
05/11/2009,0000,17.55000,18.10000,17.45000,17.75000,9992000
05/12/2009,0000,17.65000,17.65000,16.90000,17.50000,4548000
05/13/2009,0000,17.50000,18.40000,17.50000,18.25000,32443000
05/14/2009,0000,18.10000,19.50000,18.05000,19.50000,36084000
05/15/2009,0000,19.80000,20.50000,19.30000,19.50000,29630000
05/18/2009,0000,19.30000,20.40000,18.90000,18.90000,12096000
05/19/2009,0000,19.50000,19.75000,18.80000,18.90000,11423000
05/20/2009,0000,19.40000,19.40000,18.60000,18.70000,5675000
05/21/2009,0000,18.55000,19.00000,18.35000,18.80000,5621000
05/22/2009,0000,18.70000,19.45000,18.55000,18.90000,9191000
05/25/2009,0000,19.00000,19.50000,18.70000,18.80000,8468000
05/26/2009,0000,18.85000,19.00000,17.55000,17.75000,6158000
05/27/2009,0000,17.90000,18.30000,17.80000,18.15000,4220000
06/01/2009,0000,18.30000,18.70000,17.80000,18.35000,4375000
06/02/2009,0000,18.60000,19.60000,18.45000,18.95000,19429000
06/03/2009,0000,18.95000,19.00000,18.00000,18.20000,5973000
06/04/2009,0000,18.20000,18.45000,17.70000,18.00000,2965000
06/05/2009,0000,18.10000,18.25000,17.85000,17.95000,1684000
06/08/2009,0000,18.35000,18.45000,17.80000,17.80000,4064000
06/09/2009,0000,17.80000,17.95000,17.05000,17.15000,3174000
06/10/2009,0000,16.80000,17.40000,16.30000,16.95000,1790000
06/11/2009,0000,16.55000,17.30000,16.50000,17.30000,1844000
06/12/2009,0000,17.35000,17.60000,16.70000,16.70000,2777000
06/15/2009,0000,16.55000,16.60000,15.55000,15.55000,3418000
06/16/2009,0000,15.55000,15.95000,15.10000,15.75000,2916000
06/17/2009,0000,15.80000,15.95000,15.30000,15.35000,1631000
06/18/2009,0000,15.40000,15.75000,15.05000,15.15000,1704000
06/19/2009,0000,15.20000,15.75000,15.20000,15.75000,1030000
06/22/2009,0000,15.75000,15.80000,15.30000,15.75000,1017000
06/23/2009,0000,15.50000,15.50000,15.15000,15.25000,1438000
06/24/2009,0000,15.30000,15.80000,15.20000,15.60000,2724000
06/25/2009,0000,15.75000,16.10000,15.70000,15.90000,2200000
06/26/2009,0000,16.00000,16.30000,15.60000,15.60000,1890000
06/29/2009,0000,15.75000,15.95000,15.50000,15.80000,1260000
06/30/2009,0000,16.00000,16.50000,16.00000,16.20000,3861000
07/01/2009,0000,16.20000,16.30000,16.00000,16.30000,1932000
07/02/2009,0000,16.50000,16.65000,16.25000,16.35000,2476000
07/03/2009,0000,16.05000,16.35000,16.05000,16.35000,1243000
07/06/2009,0000,16.45000,17.45000,16.20000,17.45000,5235000
07/07/2009,0000,18.20000,18.45000,17.90000,18.05000,9073000
07/08/2009,0000,18.25000,18.25000,17.50000,17.50000,2822000
07/09/2009,0000,17.70000,17.95000,17.55000,17.75000,1807000
07/10/2009,0000,17.90000,17.90000,17.50000,17.60000,1516000
07/13/2009,0000,17.80000,17.85000,16.40000,16.40000,2752000
07/14/2009,0000,16.50000,16.95000,16.50000,16.80000,1103000
07/15/2009,0000,17.00000,17.45000,16.90000,17.25000,1905000
07/16/2009,0000,17.40000,18.00000,17.15000,17.25000,3481000
07/17/2009,0000,17.60000,17.60000,17.10000,17.20000,1859000
07/20/2009,0000,17.20000,17.40000,17.00000,17.15000,2440000
07/21/2009,0000,17.20000,17.50000,17.15000,17.20000,1316000
07/22/2009,0000,17.50000,17.65000,17.25000,17.30000,2146000
07/23/2009,0000,17.60000,17.80000,17.30000,17.50000,2317000
07/24/2009,0000,17.65000,17.65000,17.15000,17.20000,1267000
07/27/2009,0000,17.40000,17.40000,17.10000,17.25000,954000
07/28/2009,0000,17.25000,17.50000,17.25000,17.40000,1188000
07/29/2009,0000,17.55000,18.00000,17.45000,17.60000,4100000
07/30/2009,0000,17.60000,17.60000,17.10000,17.20000,1401000
07/31/2009,0000,17.25000,17.35000,17.05000,17.10000,1441000
08/03/2009,0000,17.20000,17.30000,17.00000,17.25000,1506000
08/04/2009,0000,17.45000,17.45000,17.00000,17.05000,2060000
08/05/2009,0000,17.20000,17.20000,16.40000,16.60000,1770000
08/06/2009,0000,16.60000,16.70000,16.20000,16.35000,974000
08/10/2009,0000,16.05000,16.40000,16.05000,16.30000,471000
08/11/2009,0000,16.45000,16.45000,16.15000,16.35000,485000
08/12/2009,0000,16.45000,16.65000,16.30000,16.50000,519000
08/13/2009,0000,17.15000,17.35000,16.90000,17.25000,2660000
08/14/2009,0000,17.25000,17.40000,17.00000,17.05000,1376000
08/17/2009,0000,16.95000,17.10000,16.65000,16.75000,1077000
08/18/2009,0000,16.40000,16.70000,16.30000,16.35000,1324000
08/19/2009,0000,16.50000,16.55000,16.30000,16.35000,422000
08/20/2009,0000,16.10000,16.35000,16.05000,16.10000,1018000
08/21/2009,0000,16.10000,16.30000,15.70000,15.75000,1054000
08/24/2009,0000,15.95000,16.15000,15.90000,16.15000,392000
08/25/2009,0000,16.15000,16.30000,16.00000,16.15000,413000
08/26/2009,0000,16.15000,16.30000,15.70000,16.00000,852000
08/27/2009,0000,16.00000,16.30000,16.00000,16.05000,873000
08/28/2009,0000,16.05000,16.20000,16.00000,16.00000,551000
08/31/2009,0000,16.00000,16.10000,15.80000,16.00000,476000
09/01/2009,0000,16.00000,16.40000,15.90000,16.40000,1329000
09/02/2009,0000,16.30000,16.65000,16.20000,16.45000,1351000
09/03/2009,0000,16.10000,16.55000,16.10000,16.40000,1442000
09/04/2009,0000,16.40000,17.45000,16.30000,17.20000,3392000
09/07/2009,0000,17.30000,18.25000,17.05000,17.80000,10004000
09/08/2009,0000,18.20000,18.80000,18.20000,18.50000,9604000
09/09/2009,0000,18.50000,18.50000,17.80000,17.80000,3306000
09/10/2009,0000,18.15000,18.25000,17.70000,17.70000,2277000
09/11/2009,0000,17.90000,18.10000,17.85000,18.00000,1538000
09/14/2009,0000,18.00000,18.30000,17.90000,18.00000,1536000
09/15/2009,0000,18.10000,18.30000,18.00000,18.15000,1826000
09/16/2009,0000,18.30000,18.60000,18.15000,18.50000,3639000
09/17/2009,0000,18.70000,18.70000,18.35000,18.35000,2343000
09/18/2009,0000,18.30000,18.45000,18.20000,18.45000,1004000
09/21/2009,0000,18.50000,18.75000,18.30000,18.55000,2175000
09/22/2009,0000,18.55000,19.80000,18.45000,19.80000,10549000
09/23/2009,0000,19.20000,19.65000,19.05000,19.10000,5079000
09/24/2009,0000,18.90000,19.10000,18.70000,18.95000,1858000
09/25/2009,0000,18.85000,19.60000,18.85000,19.15000,2011000
09/28/2009,0000,19.20000,19.80000,19.10000,19.55000,4278000
09/29/2009,0000,19.80000,20.90000,19.55000,20.85000,12273000
09/30/2009,0000,20.80000,21.40000,20.65000,21.20000,6398000
10/01/2009,0000,21.20000,21.50000,20.90000,21.05000,4894000
10/02/2009,0000,20.80000,21.10000,20.70000,21.05000,2965000
10/05/2009,0000,21.05000,22.10000,21.05000,21.90000,3668000
10/06/2009,0000,22.40000,23.20000,22.15000,22.95000,6387000
10/07/2009,0000,23.50000,23.50000,22.75000,23.10000,4383000
10/08/2009,0000,23.10000,23.60000,22.90000,22.95000,2836000
10/09/2009,0000,23.20000,23.90000,23.00000,23.75000,5502000
10/12/2009,0000,23.80000,24.00000,23.55000,23.55000,2094000
10/13/2009,0000,23.00000,23.65000,22.85000,23.20000,2805000
10/14/2009,0000,22.90000,23.50000,22.90000,23.10000,1894000
10/15/2009,0000,23.40000,23.40000,22.80000,22.80000,1588000
10/16/2009,0000,23.00000,23.35000,22.80000,23.00000,1202000
10/19/2009,0000,23.30000,23.70000,23.30000,23.50000,1986000
10/20/2009,0000,23.50000,23.90000,23.00000,23.05000,1977000
10/21/2009,0000,23.05000,23.10000,22.30000,22.85000,1626000
10/22/2009,0000,22.60000,23.00000,22.15000,22.75000,1068000
10/23/2009,0000,22.80000,22.85000,22.50000,22.75000,670000
10/26/2009,0000,22.80000,23.10000,22.50000,22.70000,854000
10/27/2009,0000,22.70000,22.95000,22.30000,22.60000,797000
10/28/2009,0000,22.60000,22.75000,22.10000,22.35000,1185000
10/29/2009,0000,22.00000,22.20000,20.80000,20.80000,2801000
10/30/2009,0000,21.00000,21.20000,20.20000,20.50000,1225000
11/02/2009,0000,20.30000,20.50000,20.00000,20.50000,1344000
11/03/2009,0000,20.55000,20.55000,20.00000,20.30000,907000
11/04/2009,0000,20.40000,21.20000,20.40000,21.20000,918000
11/05/2009,0000,21.25000,21.30000,20.60000,20.90000,819000
11/06/2009,0000,21.20000,21.20000,20.60000,20.90000,460000
11/09/2009,0000,21.00000,21.20000,20.90000,20.90000,243000
11/10/2009,0000,21.00000,21.25000,21.00000,21.05000,564000
11/11/2009,0000,21.05000,21.15000,21.00000,21.05000,329000
11/12/2009,0000,21.05000,21.50000,21.05000,21.40000,771000
11/13/2009,0000,21.40000,21.45000,21.10000,21.10000,494000
11/16/2009,0000,21.10000,21.30000,21.00000,21.05000,469000
11/17/2009,0000,21.20000,21.70000,21.15000,21.25000,1347000
11/18/2009,0000,21.40000,21.40000,20.80000,21.00000,961000
11/19/2009,0000,21.00000,21.20000,20.85000,21.00000,589000
11/20/2009,0000,21.00000,21.20000,20.80000,21.00000,417000
11/23/2009,0000,20.65000,21.00000,20.65000,20.70000,391000
11/24/2009,0000,20.70000,21.20000,20.70000,20.90000,499000
11/25/2009,0000,20.90000,21.00000,20.80000,20.90000,301000
11/26/2009,0000,21.00000,22.35000,21.00000,22.35000,3090000
11/27/2009,0000,22.00000,22.25000,21.60000,21.80000,1344000
11/30/2009,0000,22.00000,22.25000,21.80000,21.80000,753000
12/01/2009,0000,21.80000,23.25000,21.80000,22.30000,2011000
12/02/2009,0000,22.35000,22.65000,21.95000,22.30000,966000
12/03/2009,0000,22.50000,22.60000,21.80000,21.80000,859000
12/04/2009,0000,21.80000,22.45000,21.70000,21.70000,684000
12/07/2009,0000,22.00000,22.30000,21.85000,21.90000,490000
12/08/2009,0000,22.00000,22.20000,21.70000,22.20000,966000
12/09/2009,0000,22.20000,22.35000,21.95000,22.20000,870000
12/11/2009,0000,22.25000,23.00000,22.05000,22.50000,1011000
12/14/2009,0000,23.00000,23.40000,22.70000,23.10000,1510000
12/15/2009,0000,23.15000,23.30000,22.80000,23.00000,822000
12/16/2009,0000,22.90000,22.90000,22.50000,22.55000,1043000
12/17/2009,0000,22.55000,22.80000,22.30000,22.55000,699000
12/18/2009,0000,22.50000,22.80000,22.45000,22.55000,556000
12/21/2009,0000,22.55000,22.85000,22.50000,22.55000,226000
12/22/2009,0000,22.60000,22.80000,22.50000,22.55000,348000
12/23/2009,0000,22.55000,22.75000,22.45000,22.50000,569000
12/25/2009,0000,22.50000,22.70000,22.30000,22.40000,587000
12/25/2009,0000,22.50000,22.70000,22.30000,22.40000,587000
12/28/2009,0000,22.65000,22.70000,22.40000,22.60000,564000
12/29/2009,1230,22.50000,22.85000,22.50000,22.80000,574034
