DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.90000,19.90000,19.65000,19.70000,9030000
04/03/2007,0000,19.70000,20.10000,19.65000,19.95000,12855000
04/04/2007,0000,20.30000,20.40000,20.05000,20.35000,34730000
04/09/2007,0000,20.40000,20.45000,20.25000,20.35000,11975000
04/10/2007,0000,20.35000,20.40000,20.15000,20.25000,12282000
04/11/2007,0000,20.25000,20.45000,20.25000,20.30000,10249000
04/12/2007,0000,20.15000,20.25000,19.95000,20.00000,11402000
04/13/2007,0000,20.00000,20.10000,19.80000,19.85000,12079000
04/16/2007,0000,20.15000,20.25000,19.90000,20.10000,10393000
04/17/2007,0000,20.20000,20.60000,20.00000,20.00000,28211000
04/18/2007,0000,20.10000,20.25000,20.05000,20.10000,5114000
04/19/2007,0000,20.15000,20.20000,19.75000,19.80000,19456000
04/20/2007,0000,19.80000,19.90000,19.60000,19.80000,10106000
04/23/2007,0000,19.95000,20.05000,19.80000,19.80000,7639000
04/24/2007,0000,19.80000,19.85000,19.60000,19.70000,17312000
04/25/2007,0000,19.70000,19.80000,19.55000,19.60000,13326000
04/26/2007,0000,19.65000,19.90000,19.65000,19.65000,6060000
04/27/2007,0000,19.70000,19.80000,19.60000,19.65000,8455000
04/30/2007,0000,19.65000,19.65000,19.45000,19.60000,8122000
05/02/2007,0000,19.50000,19.55000,19.40000,19.40000,9184000
05/03/2007,0000,19.40000,19.50000,18.95000,19.05000,32827000
05/04/2007,0000,19.20000,19.45000,19.10000,19.40000,12551000
05/07/2007,0000,19.50000,19.55000,19.30000,19.40000,18938000
05/08/2007,0000,19.40000,19.50000,19.25000,19.30000,13920000
05/09/2007,0000,19.30000,19.30000,19.05000,19.10000,20445000
05/10/2007,0000,19.20000,19.30000,19.10000,19.15000,9092000
05/11/2007,0000,19.00000,19.10000,18.95000,19.05000,15582000
05/14/2007,0000,19.00000,19.10000,18.80000,18.90000,19684000
05/15/2007,0000,18.90000,19.00000,18.85000,18.95000,8881000
05/16/2007,0000,19.00000,19.15000,18.95000,19.10000,10642000
05/17/2007,0000,19.10000,19.30000,19.00000,19.20000,11495000
05/18/2007,0000,19.10000,19.20000,18.90000,18.95000,8610000
05/21/2007,0000,18.95000,19.20000,18.95000,19.15000,7428000
05/22/2007,0000,19.25000,19.30000,19.00000,19.00000,14377000
05/23/2007,0000,19.30000,19.50000,19.10000,19.50000,16686000
05/24/2007,0000,19.55000,19.65000,19.35000,19.45000,10067000
05/25/2007,0000,19.40000,19.45000,19.25000,19.40000,4614000
05/28/2007,0000,19.40000,19.55000,19.40000,19.50000,7099000
05/29/2007,0000,19.60000,19.60000,19.40000,19.50000,7511000
05/30/2007,0000,19.45000,19.45000,19.05000,19.25000,8716000
05/31/2007,0000,19.40000,19.40000,18.80000,18.80000,23132000
06/01/2007,0000,19.15000,19.20000,19.00000,19.20000,8061000
06/04/2007,0000,19.20000,19.30000,19.05000,19.10000,7000000
06/05/2007,0000,19.20000,19.20000,18.90000,19.05000,15254000
06/06/2007,0000,19.10000,19.30000,19.10000,19.20000,10790000
06/07/2007,0000,19.05000,19.15000,18.90000,19.10000,25265000
06/08/2007,0000,19.00000,19.15000,18.95000,19.15000,9058000
06/11/2007,0000,19.20000,19.30000,19.05000,19.10000,10288000
06/12/2007,0000,19.25000,19.55000,19.20000,19.30000,24441000
06/13/2007,0000,19.35000,19.60000,19.20000,19.50000,18355000
06/14/2007,0000,19.60000,20.25000,19.50000,20.20000,43800000
06/15/2007,0000,20.40000,20.50000,20.25000,20.25000,36646000
06/20/2007,0000,20.45000,20.50000,20.25000,20.50000,30361000
06/21/2007,0000,20.60000,20.60000,20.25000,20.50000,26982000
06/22/2007,0000,20.60000,20.65000,20.10000,20.15000,18706000
06/25/2007,0000,20.10000,20.65000,20.05000,20.10000,28000000
06/26/2007,0000,20.40000,20.90000,20.35000,20.55000,39805000
06/27/2007,0000,20.70000,20.75000,20.50000,20.50000,23293000
06/28/2007,0000,20.75000,21.00000,20.55000,21.00000,22885000
06/29/2007,0000,21.10000,21.20000,20.75000,20.80000,23601000
07/02/2007,0000,20.90000,21.05000,20.70000,21.00000,8471000
07/03/2007,0000,21.20000,21.45000,20.95000,21.45000,27832000
07/04/2007,0000,21.55000,22.00000,21.45000,21.90000,54812000
07/05/2007,0000,22.00000,22.15000,21.90000,22.10000,33273000
07/06/2007,0000,22.20000,22.25000,22.00000,22.15000,30079000
07/09/2007,0000,22.25000,22.65000,22.20000,22.65000,42197000
07/10/2007,0000,22.65000,22.65000,22.00000,22.30000,43600000
07/11/2007,0000,22.00000,22.20000,21.75000,22.20000,28364000
07/12/2007,0000,22.40000,22.70000,22.35000,22.55000,26791000
07/13/2007,0000,22.60000,22.80000,22.50000,22.60000,29544000
07/16/2007,0000,22.70000,23.00000,22.35000,22.60000,46241000
07/17/2007,0000,22.60000,22.60000,22.25000,22.40000,33755000
07/18/2007,0000,22.40000,23.10000,22.20000,23.05000,66917000
07/19/2007,0000,22.10000,22.30000,21.95000,22.20000,41474000
07/20/2007,0000,22.45000,22.65000,22.25000,22.50000,22435000
07/23/2007,0000,22.50000,22.60000,22.10000,22.20000,17922000
07/24/2007,0000,22.20000,22.50000,22.05000,22.50000,22725000
07/25/2007,0000,22.10000,22.30000,22.00000,22.05000,31325000
07/26/2007,0000,22.10000,22.35000,21.80000,21.80000,21410000
07/27/2007,0000,20.95000,21.15000,20.50000,20.50000,34520000
07/30/2007,0000,20.20000,21.10000,20.15000,21.05000,21101000
07/31/2007,0000,21.05000,21.20000,20.85000,21.15000,16808000
08/01/2007,0000,20.80000,20.85000,19.85000,19.85000,24634000
08/02/2007,0000,20.05000,20.30000,19.75000,20.05000,27254000
08/03/2007,0000,20.30000,20.55000,20.20000,20.40000,13684000
08/06/2007,0000,20.00000,20.15000,19.80000,20.00000,8271000
08/07/2007,0000,20.35000,20.45000,20.15000,20.25000,13536000
08/08/2007,0000,20.35000,20.90000,20.35000,20.85000,18512000
08/09/2007,0000,20.95000,21.10000,20.60000,20.85000,13973000
08/10/2007,0000,20.20000,20.40000,19.90000,19.90000,33433000
08/13/2007,0000,20.00000,20.15000,19.80000,19.90000,9533000
08/14/2007,0000,19.90000,20.10000,19.75000,20.00000,10331000
08/15/2007,0000,19.90000,19.95000,19.40000,19.70000,11901000
08/16/2007,0000,19.40000,19.50000,18.80000,19.30000,16583000
08/17/2007,0000,19.65000,19.70000,18.50000,18.75000,23724000
08/20/2007,0000,19.60000,19.60000,19.20000,19.40000,14811000
08/21/2007,0000,19.40000,19.40000,19.05000,19.05000,8849000
08/22/2007,0000,19.15000,19.60000,19.15000,19.35000,9112000
08/23/2007,0000,19.80000,19.95000,19.50000,19.75000,13712000
08/24/2007,0000,19.90000,19.90000,19.50000,19.60000,4060000
08/27/2007,0000,19.90000,20.00000,19.70000,19.85000,7009000
08/28/2007,0000,19.90000,19.95000,19.70000,19.85000,4007000
08/29/2007,0000,19.40000,19.60000,19.35000,19.50000,5968000
08/30/2007,0000,19.60000,19.95000,19.60000,19.85000,6432000
08/31/2007,0000,19.85000,20.70000,19.85000,20.70000,16172000
09/03/2007,0000,20.70000,20.80000,20.45000,20.80000,9997000
09/04/2007,0000,20.70000,20.75000,20.30000,20.50000,3970000
09/05/2007,0000,20.60000,20.75000,20.30000,20.45000,4331000
09/06/2007,0000,20.40000,20.70000,20.25000,20.50000,5246000
09/07/2007,0000,20.50000,20.70000,20.35000,20.35000,3710000
09/10/2007,0000,20.00000,20.35000,19.80000,20.10000,7557000
09/11/2007,0000,20.10000,20.20000,19.90000,20.20000,7996000
09/12/2007,0000,20.30000,20.35000,20.05000,20.15000,4155000
09/13/2007,0000,20.15000,20.80000,20.15000,20.55000,16527000
09/14/2007,0000,21.10000,21.60000,20.95000,21.50000,34679000
09/17/2007,0000,21.70000,21.70000,21.10000,21.20000,16623000
09/19/2007,0000,22.00000,22.30000,21.80000,21.80000,61396000
09/20/2007,0000,21.80000,22.00000,21.40000,21.60000,19879000
09/21/2007,0000,21.60000,22.15000,21.55000,22.00000,14707000
09/26/2007,0000,22.10000,22.20000,21.80000,22.00000,18824000
09/27/2007,0000,22.00000,22.10000,21.80000,22.00000,16524000
09/28/2007,0000,22.00000,22.15000,21.50000,21.50000,13409000
10/01/2007,0000,22.00000,22.00000,21.65000,21.65000,8322000
10/02/2007,0000,21.95000,22.25000,21.85000,22.10000,25631000
10/03/2007,0000,22.30000,23.10000,22.10000,22.75000,52830000
10/04/2007,0000,22.60000,22.60000,22.00000,22.05000,20697000
10/05/2007,0000,21.85000,22.15000,21.80000,21.95000,13317000
10/08/2007,0000,22.05000,22.40000,21.90000,22.20000,13856000
10/09/2007,0000,22.20000,22.20000,21.50000,21.50000,15354000
10/11/2007,0000,21.65000,22.05000,21.65000,21.95000,15153000
10/12/2007,0000,21.95000,22.00000,21.00000,21.35000,15731000
10/15/2007,0000,21.40000,21.90000,21.25000,21.90000,8628000
10/16/2007,0000,21.80000,22.20000,21.70000,21.75000,18171000
10/17/2007,0000,21.95000,22.10000,21.60000,22.00000,12538000
10/18/2007,0000,21.90000,22.15000,21.60000,22.05000,13989000
10/19/2007,0000,22.00000,22.10000,21.85000,22.05000,8365000
10/22/2007,0000,21.20000,21.75000,21.10000,21.40000,17996000
10/23/2007,0000,21.80000,21.80000,21.45000,21.80000,11398000
10/24/2007,0000,22.00000,22.05000,21.80000,21.90000,14207000
10/25/2007,0000,22.05000,22.20000,21.95000,22.05000,18842000
10/26/2007,0000,22.00000,22.35000,22.00000,22.30000,24113000
10/29/2007,0000,22.30000,22.55000,21.80000,21.80000,30704000
10/30/2007,0000,21.80000,22.00000,21.70000,21.80000,8104000
10/31/2007,0000,21.90000,22.00000,21.45000,21.60000,18499000
11/01/2007,0000,21.80000,21.95000,21.50000,21.55000,12719000
11/02/2007,0000,21.30000,21.65000,21.15000,21.35000,9703000
11/05/2007,0000,21.30000,21.50000,21.25000,21.45000,10983000
11/06/2007,0000,21.50000,21.65000,21.30000,21.30000,6256000
11/07/2007,0000,21.30000,21.65000,21.10000,21.10000,10492000
11/08/2007,0000,20.50000,20.75000,20.00000,20.10000,23727000
11/09/2007,0000,20.30000,20.50000,20.10000,20.25000,9944000
11/12/2007,0000,20.10000,20.35000,19.80000,19.90000,13686000
11/13/2007,0000,19.90000,20.05000,19.55000,19.70000,22672000
11/14/2007,0000,19.80000,20.10000,19.80000,19.90000,10427000
11/15/2007,0000,19.75000,19.75000,19.30000,19.35000,30828000
11/16/2007,0000,19.10000,19.20000,18.90000,19.10000,27046000
11/19/2007,0000,19.20000,19.30000,19.10000,19.10000,13529000
11/20/2007,0000,18.80000,19.35000,18.65000,19.30000,12386000
11/21/2007,0000,19.30000,19.30000,18.80000,18.80000,11695000
11/22/2007,0000,18.70000,19.05000,18.70000,18.90000,6355000
11/23/2007,0000,19.00000,19.05000,18.50000,18.55000,10582000
11/26/2007,0000,18.90000,18.95000,18.65000,18.75000,7816000
11/27/2007,0000,18.80000,19.15000,18.75000,18.90000,24961000
11/28/2007,0000,19.05000,19.25000,18.65000,18.65000,16768000
11/29/2007,0000,19.00000,19.00000,18.75000,19.00000,23213000
11/30/2007,0000,19.10000,19.10000,18.90000,19.05000,20091000
12/03/2007,0000,19.10000,19.10000,18.80000,18.85000,18232000
12/04/2007,0000,18.85000,18.85000,18.70000,18.85000,13627000
12/05/2007,0000,18.85000,18.95000,18.70000,18.90000,16098000
12/06/2007,0000,19.00000,19.20000,19.00000,19.15000,24204000
12/07/2007,0000,19.20000,19.50000,19.20000,19.35000,20351000
12/10/2007,0000,19.10000,19.20000,18.80000,18.80000,20086000
12/11/2007,0000,19.10000,19.45000,18.95000,19.35000,18916000
12/12/2007,0000,19.20000,19.50000,19.10000,19.35000,20315000
12/13/2007,0000,19.35000,19.60000,19.10000,19.30000,31768000
12/14/2007,0000,19.30000,19.30000,18.85000,19.05000,23886000
12/17/2007,0000,19.00000,19.00000,18.40000,18.50000,20588000
12/18/2007,0000,18.40000,18.50000,17.90000,17.95000,40045000
12/19/2007,0000,18.00000,18.10000,17.55000,17.65000,37218000
12/20/2007,0000,17.70000,17.75000,16.70000,16.75000,52000000
12/21/2007,0000,16.75000,17.05000,16.25000,16.80000,50829000
12/24/2007,0000,17.00000,17.20000,16.90000,17.05000,43082000
12/25/2007,0000,17.10000,17.15000,16.65000,16.75000,40426000
12/26/2007,0000,16.75000,16.95000,16.40000,16.85000,60059000
12/27/2007,0000,16.80000,17.30000,16.80000,17.25000,90527000
12/28/2007,0000,17.30000,17.75000,17.05000,17.60000,51950000
12/31/2007,0000,17.70000,17.85000,17.60000,17.75000,18834000
01/02/2008,0000,17.75000,17.75000,17.35000,17.50000,19067000
01/03/2008,0000,17.25000,17.65000,17.10000,17.50000,13414000
01/04/2008,0000,17.40000,18.00000,17.25000,17.90000,26913000
01/07/2008,0000,17.55000,17.80000,17.40000,17.40000,16942000
01/08/2008,0000,17.70000,18.00000,17.55000,17.65000,21492000
01/09/2008,0000,17.50000,17.80000,17.35000,17.80000,19550000
01/10/2008,0000,17.80000,18.05000,17.60000,17.85000,23098000
01/11/2008,0000,18.05000,18.05000,17.55000,17.75000,20638000
01/14/2008,0000,18.10000,18.60000,18.00000,18.55000,53659000
01/15/2008,0000,18.75000,19.80000,18.75000,19.80000,105303000
01/16/2008,0000,20.00000,20.55000,19.40000,19.50000,113647000
01/17/2008,0000,19.50000,19.65000,18.15000,18.95000,55425000
01/18/2008,0000,18.20000,19.25000,18.10000,19.00000,47479000
01/21/2008,0000,18.95000,19.65000,18.90000,19.35000,46742000
01/22/2008,0000,18.05000,18.40000,18.00000,18.00000,31015000
01/23/2008,0000,18.45000,18.45000,17.35000,17.45000,25899000
01/24/2008,0000,18.20000,18.20000,17.55000,18.00000,23315000
01/25/2008,0000,18.15000,18.25000,17.80000,18.00000,16019000
01/28/2008,0000,17.85000,18.05000,17.40000,17.45000,12968000
01/29/2008,0000,17.65000,18.00000,17.50000,17.95000,17953000
01/30/2008,0000,18.00000,18.00000,17.40000,17.50000,28450000
01/31/2008,0000,17.50000,17.65000,17.00000,17.55000,24100000
02/01/2008,0000,17.70000,17.85000,17.60000,17.80000,27516000
02/12/2008,0000,17.55000,17.70000,17.05000,17.20000,38992000
02/13/2008,0000,17.45000,17.60000,17.20000,17.40000,36062000
02/14/2008,0000,17.50000,18.10000,17.45000,18.00000,42955000
02/15/2008,0000,17.75000,18.15000,17.65000,18.15000,22321000
02/18/2008,0000,18.10000,18.20000,17.95000,18.05000,20456000
02/19/2008,0000,18.20000,18.40000,18.10000,18.25000,34733000
02/20/2008,0000,18.10000,18.15000,17.60000,17.70000,24098000
02/21/2008,0000,18.00000,18.30000,17.80000,18.30000,31027000
02/22/2008,0000,18.10000,18.30000,18.05000,18.30000,16689000
02/25/2008,0000,18.50000,19.45000,18.45000,19.20000,61819000
02/26/2008,0000,19.30000,19.55000,18.90000,19.10000,38002000
02/27/2008,0000,19.25000,19.55000,19.20000,19.50000,41380000
02/29/2008,0000,19.30000,20.00000,19.25000,19.75000,44414000
03/03/2008,0000,19.30000,19.50000,19.30000,19.50000,22375000
03/04/2008,0000,19.70000,20.20000,19.50000,20.20000,45542000
03/05/2008,0000,20.20000,20.80000,20.05000,20.10000,42903000
03/06/2008,0000,20.20000,20.50000,19.95000,20.05000,33746000
03/07/2008,0000,19.80000,19.95000,19.40000,19.50000,33369000
03/10/2008,0000,19.40000,19.45000,19.15000,19.30000,19661000
03/11/2008,0000,19.15000,19.95000,19.15000,19.80000,15924000
03/12/2008,0000,20.25000,20.25000,19.85000,20.00000,23930000
03/13/2008,0000,20.00000,20.15000,19.50000,19.50000,14331000
03/14/2008,0000,19.60000,19.70000,19.20000,19.45000,14111000
03/17/2008,0000,19.20000,19.60000,18.90000,19.30000,22264000
03/18/2008,0000,19.50000,19.50000,19.10000,19.20000,13522000
03/19/2008,0000,19.50000,19.80000,19.40000,19.60000,22248000
03/20/2008,0000,19.55000,20.70000,19.45000,20.55000,54233000
03/21/2008,0000,21.20000,21.20000,20.65000,21.00000,69228000
03/24/2008,0000,22.45000,22.45000,22.35000,22.45000,165856992
03/25/2008,0000,22.45000,23.20000,22.30000,22.60000,168084992
03/26/2008,0000,22.60000,24.15000,22.60000,23.45000,168196992
03/27/2008,0000,23.35000,23.35000,22.65000,23.00000,63447000
03/28/2008,0000,23.10000,23.30000,22.60000,23.15000,37440000
03/31/2008,0000,23.15000,23.30000,22.65000,22.95000,28708000
04/01/2008,0000,23.05000,23.05000,22.10000,22.15000,44405000
04/02/2008,0000,22.70000,22.90000,22.35000,22.70000,39815000
04/03/2008,0000,22.70000,22.70000,22.10000,22.30000,30989000
04/07/2008,0000,22.30000,23.05000,22.15000,22.95000,48643000
04/08/2008,0000,22.70000,22.70000,22.50000,22.55000,18295000
04/09/2008,0000,22.60000,23.35000,22.60000,23.00000,40431000
04/10/2008,0000,22.85000,23.60000,22.80000,23.60000,34735000
04/11/2008,0000,23.60000,24.95000,23.35000,24.55000,113533000
04/14/2008,0000,24.60000,25.85000,24.40000,24.60000,123754000
04/15/2008,0000,24.60000,24.75000,24.05000,24.40000,44358000
04/16/2008,0000,24.80000,26.10000,24.65000,26.10000,95875000
04/17/2008,0000,26.10000,26.70000,25.35000,25.60000,147255008
04/18/2008,0000,25.60000,25.80000,25.10000,25.80000,58642000
04/21/2008,0000,26.00000,26.00000,24.65000,25.10000,47803000
04/22/2008,0000,25.00000,25.55000,24.80000,25.05000,36873000
04/23/2008,0000,25.15000,25.30000,24.80000,25.05000,26835000
04/24/2008,0000,25.25000,25.75000,25.00000,25.20000,41358000
04/25/2008,0000,25.65000,25.70000,24.65000,24.80000,35437000
04/28/2008,0000,24.90000,25.80000,24.80000,25.55000,46015000
04/29/2008,0000,25.60000,25.95000,24.80000,24.85000,64819000
04/30/2008,0000,24.95000,25.10000,24.35000,24.45000,37491000
05/02/2008,0000,24.60000,24.80000,24.50000,24.50000,21868000
05/05/2008,0000,24.60000,24.65000,23.70000,23.70000,29934000
05/06/2008,0000,23.70000,23.85000,23.00000,23.15000,50064000
05/07/2008,0000,23.15000,23.40000,22.85000,23.20000,45972000
05/08/2008,0000,23.00000,23.45000,22.90000,23.20000,21196000
05/09/2008,0000,23.20000,23.40000,22.85000,22.95000,29045000
05/12/2008,0000,23.00000,23.40000,22.70000,23.40000,27237000
05/13/2008,0000,23.40000,23.70000,23.00000,23.60000,27964000
05/14/2008,0000,23.60000,23.85000,23.30000,23.40000,18807000
05/15/2008,0000,23.65000,24.25000,23.55000,24.25000,26288000
05/16/2008,0000,24.50000,24.95000,24.30000,24.80000,39475000
05/19/2008,0000,25.00000,25.05000,24.60000,25.00000,23941000
05/20/2008,0000,24.40000,24.70000,23.50000,23.60000,55854000
05/21/2008,0000,23.20000,23.50000,23.00000,23.05000,37374000
05/22/2008,0000,22.80000,23.20000,22.60000,23.20000,39522000
05/23/2008,0000,23.40000,24.20000,23.10000,23.50000,66520000
05/26/2008,0000,23.50000,23.85000,22.90000,22.90000,34658000
05/27/2008,0000,23.30000,23.50000,23.05000,23.20000,22900000
05/28/2008,0000,23.50000,24.05000,23.50000,23.65000,47147000
05/29/2008,0000,24.10000,24.25000,23.50000,23.80000,48586000
05/30/2008,0000,24.00000,24.70000,23.60000,24.70000,93629000
06/02/2008,0000,24.60000,24.75000,24.30000,24.50000,35035000
06/03/2008,0000,24.50000,24.95000,23.45000,23.85000,47458000
06/04/2008,0000,23.90000,24.20000,23.75000,23.90000,13757000
06/05/2008,0000,23.90000,24.05000,23.25000,24.00000,22164000
06/06/2008,0000,24.20000,24.20000,23.80000,23.90000,14899000
06/10/2008,0000,23.40000,23.60000,21.95000,22.00000,60078000
06/11/2008,0000,22.00000,22.50000,21.95000,22.40000,29487000
06/12/2008,0000,22.00000,22.10000,21.40000,21.40000,28110000
06/13/2008,0000,21.80000,22.20000,21.60000,22.00000,20195000
06/16/2008,0000,22.30000,22.30000,21.85000,21.90000,18575000
06/17/2008,0000,22.00000,22.35000,21.60000,22.30000,15057000
06/18/2008,0000,22.10000,22.75000,22.10000,22.55000,19879000
06/19/2008,0000,22.10000,22.35000,21.95000,22.20000,17208000
06/20/2008,0000,22.20000,22.40000,21.70000,21.80000,20127000
06/23/2008,0000,21.55000,22.20000,21.50000,22.00000,22700000
06/24/2008,0000,22.00000,22.10000,21.65000,21.80000,21104000
06/25/2008,0000,21.80000,22.30000,21.45000,22.10000,30521000
06/26/2008,0000,22.15000,22.25000,21.75000,21.80000,14952000
06/27/2008,0000,21.00000,21.25000,20.60000,21.10000,41298000
06/30/2008,0000,21.10000,21.60000,20.40000,21.60000,27850000
07/01/2008,0000,21.00000,21.30000,20.55000,20.55000,23984000
07/02/2008,0000,20.55000,20.90000,19.30000,19.80000,50834000
07/03/2008,0000,19.35000,20.45000,19.10000,20.20000,36806000
07/04/2008,0000,20.20000,20.30000,19.75000,20.15000,14811000
07/07/2008,0000,20.20000,20.45000,19.80000,20.45000,9738000
07/08/2008,0000,20.40000,20.40000,19.15000,19.50000,30562000
07/09/2008,0000,19.90000,20.20000,19.30000,19.50000,19664000
07/10/2008,0000,19.30000,19.70000,19.20000,19.20000,16014000
07/11/2008,0000,19.30000,19.50000,18.85000,19.45000,24177000
07/14/2008,0000,19.20000,19.25000,18.80000,18.95000,12765000
07/15/2008,0000,18.40000,18.40000,17.65000,18.00000,58639000
07/16/2008,0000,18.05000,18.15000,17.45000,17.70000,29705000
07/17/2008,0000,17.70000,17.95000,17.40000,17.95000,24525000
07/18/2008,0000,18.60000,18.60000,17.10000,17.30000,23162000
07/21/2008,0000,17.90000,18.50000,17.90000,18.50000,14658000
07/22/2008,0000,18.45000,18.60000,18.10000,18.50000,22309000
07/23/2008,0000,19.00000,19.75000,18.95000,19.70000,44254000
07/24/2008,0000,19.30000,19.60000,19.10000,19.30000,24925000
07/25/2008,0000,19.00000,19.20000,18.80000,19.10000,12039000
07/29/2008,0000,18.70000,18.70000,18.30000,18.65000,12055000
07/30/2008,0000,19.10000,19.25000,18.65000,18.65000,11514000
07/31/2008,0000,19.10000,19.15000,18.50000,18.70000,11689000
08/01/2008,0000,18.00000,18.60000,18.00000,18.60000,13126000
08/04/2008,0000,18.60000,19.05000,18.35000,18.80000,11410000
08/05/2008,0000,18.90000,18.95000,18.10000,18.10000,22198000
08/06/2008,0000,18.50000,18.80000,18.35000,18.80000,15717000
08/07/2008,0000,18.70000,18.75000,18.35000,18.50000,7858000
08/08/2008,0000,18.40000,19.30000,18.35000,19.20000,16441000
08/11/2008,0000,19.20000,19.55000,18.95000,19.30000,6421000
08/12/2008,0000,19.45000,19.45000,18.95000,19.20000,10245000
08/13/2008,0000,19.10000,19.30000,19.00000,19.15000,10005000
08/14/2008,0000,19.05000,19.30000,19.00000,19.05000,8466000
08/15/2008,0000,19.20000,19.50000,19.00000,19.10000,13379000
08/18/2008,0000,18.95000,18.95000,18.10000,18.30000,17410000
08/19/2008,0000,18.00000,18.50000,17.95000,18.40000,9914000
08/20/2008,0000,18.15000,19.00000,18.05000,18.95000,11255000
08/21/2008,0000,18.45000,18.60000,18.20000,18.35000,15170000
08/22/2008,0000,18.45000,18.75000,18.20000,18.40000,8922000
08/25/2008,0000,18.50000,18.85000,18.35000,18.70000,8209000
08/26/2008,0000,18.30000,18.55000,18.30000,18.40000,8141000
08/27/2008,0000,18.40000,18.85000,18.35000,18.75000,9757000
08/28/2008,0000,18.85000,18.90000,18.50000,18.70000,10801000
08/29/2008,0000,18.80000,19.10000,18.70000,18.80000,10474000
09/01/2008,0000,18.70000,18.70000,18.00000,18.15000,12911000
09/02/2008,0000,18.15000,18.35000,17.70000,17.95000,20536000
09/03/2008,0000,18.00000,18.15000,17.40000,17.60000,10321000
09/04/2008,0000,17.50000,17.75000,16.60000,17.05000,19398000
09/05/2008,0000,16.60000,16.90000,16.20000,16.30000,29013000
09/08/2008,0000,17.40000,17.40000,17.40000,17.40000,8722000
09/09/2008,0000,17.60000,17.60000,17.10000,17.40000,14221000
09/10/2008,0000,17.40000,18.60000,17.40000,18.00000,25804000
09/11/2008,0000,17.90000,17.90000,16.90000,17.20000,15611000
09/12/2008,0000,17.40000,17.50000,16.95000,17.40000,8311000
09/15/2008,0000,17.10000,17.10000,16.20000,16.20000,15013000
09/16/2008,0000,15.10000,15.40000,15.10000,15.35000,31752000
09/17/2008,0000,16.20000,16.35000,15.35000,15.55000,25208000
09/18/2008,0000,14.90000,15.00000,14.50000,14.50000,21308000
09/19/2008,0000,14.95000,15.50000,14.70000,15.50000,22401000
09/22/2008,0000,15.75000,16.05000,15.50000,15.85000,22270000
09/23/2008,0000,15.50000,16.15000,15.45000,16.15000,7782000
09/24/2008,0000,16.10000,16.40000,15.80000,16.20000,10172000
09/25/2008,0000,16.10000,16.30000,15.80000,16.20000,5051000
09/26/2008,0000,16.20000,16.25000,15.35000,15.85000,13540000
09/30/2008,0000,14.75000,15.90000,14.75000,15.90000,20868000
10/01/2008,0000,15.90000,16.00000,15.40000,15.65000,11412000
10/02/2008,0000,15.65000,15.95000,15.30000,15.70000,16104000
10/03/2008,0000,15.50000,15.65000,14.95000,15.60000,16781000
10/06/2008,0000,15.10000,15.10000,14.55000,14.55000,16236000
10/07/2008,0000,13.55000,14.15000,13.55000,13.80000,22366000
10/08/2008,0000,12.90000,13.45000,12.85000,12.85000,21779000
10/09/2008,0000,12.50000,13.10000,12.10000,12.50000,29481000
10/13/2008,0000,12.10000,12.10000,12.10000,12.10000,7309000
10/14/2008,0000,12.90000,12.90000,12.50000,12.90000,21163000
10/15/2008,0000,12.45000,12.60000,12.45000,12.45000,17143000
10/16/2008,0000,12.05000,12.05000,12.05000,12.05000,1846000
10/17/2008,0000,11.65000,12.25000,11.65000,12.10000,25177000
10/20/2008,0000,11.80000,12.25000,11.70000,12.10000,12881000
10/21/2008,0000,12.40000,12.55000,11.90000,12.30000,15187000
10/22/2008,0000,12.00000,12.25000,11.90000,11.90000,23900000
10/23/2008,0000,11.50000,11.60000,11.50000,11.50000,10640000
10/24/2008,0000,11.10000,11.20000,11.10000,11.10000,8216000
10/27/2008,0000,10.35000,11.15000,10.35000,11.10000,18729000
10/28/2008,0000,10.35000,11.25000,10.35000,11.10000,22720000
10/29/2008,0000,11.85000,11.85000,11.10000,11.15000,23063000
10/30/2008,0000,11.40000,11.90000,11.40000,11.90000,20726000
10/31/2008,0000,12.10000,12.70000,11.90000,12.65000,41517000
11/03/2008,0000,12.65000,13.20000,12.25000,13.15000,40458000
11/04/2008,0000,13.00000,13.40000,12.25000,13.15000,52853000
11/05/2008,0000,13.20000,13.55000,12.80000,12.80000,32709000
11/06/2008,0000,12.00000,12.20000,11.95000,11.95000,23067000
11/07/2008,0000,11.30000,12.60000,11.30000,12.35000,27587000
11/10/2008,0000,12.20000,12.70000,12.15000,12.50000,12491000
11/11/2008,0000,12.10000,12.55000,11.80000,12.25000,42053000
11/12/2008,0000,12.20000,12.35000,11.90000,12.25000,23795000
11/13/2008,0000,11.60000,12.30000,11.45000,12.25000,27930000
11/14/2008,0000,12.35000,12.45000,11.85000,12.25000,28029000
11/17/2008,0000,12.00000,12.30000,11.85000,12.25000,22840000
11/18/2008,0000,12.00000,12.25000,11.80000,11.80000,12156000
11/19/2008,0000,12.00000,12.00000,11.50000,11.80000,14940000
11/20/2008,0000,11.50000,11.65000,11.00000,11.00000,16113000
11/21/2008,0000,10.50000,11.45000,10.50000,11.00000,14998000
11/24/2008,0000,11.25000,11.25000,10.85000,11.00000,8717000
11/25/2008,0000,11.45000,11.65000,11.10000,11.20000,19593000
11/26/2008,0000,11.20000,11.55000,11.15000,11.25000,9206000
11/27/2008,0000,11.50000,12.00000,11.50000,12.00000,19215000
11/28/2008,0000,12.00000,12.10000,11.80000,12.10000,11127000
12/01/2008,0000,12.20000,12.60000,12.00000,12.45000,32175000
12/02/2008,0000,11.90000,12.35000,11.60000,12.30000,27077000
12/03/2008,0000,12.15000,12.40000,12.05000,12.10000,16235000
12/04/2008,0000,12.20000,12.30000,11.70000,11.80000,19965000
12/05/2008,0000,11.80000,12.00000,11.70000,11.80000,13822000
12/08/2008,0000,11.90000,12.60000,11.90000,12.60000,28178000
12/09/2008,0000,12.50000,13.00000,12.50000,12.70000,28666000
12/10/2008,0000,12.40000,13.05000,12.40000,13.05000,38852000
12/11/2008,0000,13.00000,13.00000,12.60000,12.70000,13667000
12/12/2008,0000,12.65000,12.85000,11.90000,12.05000,19036000
12/15/2008,0000,12.50000,12.70000,12.20000,12.45000,27012000
12/16/2008,0000,12.25000,12.60000,12.25000,12.55000,9207000
12/17/2008,0000,12.85000,13.00000,12.55000,12.65000,21542000
12/18/2008,0000,12.65000,12.80000,12.45000,12.70000,14474000
12/19/2008,0000,12.70000,12.85000,12.40000,12.65000,13218000
12/22/2008,0000,12.80000,12.90000,12.05000,12.15000,13546000
12/23/2008,0000,12.25000,12.30000,11.70000,11.70000,11454000
12/24/2008,0000,11.60000,12.40000,11.60000,12.20000,11376000
12/25/2008,0000,12.25000,12.40000,12.00000,12.40000,4545000
12/26/2008,0000,12.30000,12.40000,12.15000,12.20000,2979000
12/29/2008,0000,12.20000,12.20000,11.95000,12.20000,8939000
12/30/2008,0000,12.40000,12.90000,12.30000,12.75000,19149000
12/31/2008,0000,12.85000,12.85000,12.40000,12.80000,10573000
01/05/2009,0000,13.00000,13.35000,12.90000,13.00000,30406000
01/06/2009,0000,13.00000,13.00000,12.70000,12.80000,11469000
01/07/2009,0000,12.85000,12.95000,12.70000,12.80000,12555000
01/08/2009,0000,12.70000,12.70000,12.00000,12.00000,15660000
01/09/2009,0000,12.00000,12.10000,11.80000,11.90000,8943000
01/12/2009,0000,11.90000,12.05000,11.70000,11.70000,10469000
01/13/2009,0000,11.80000,11.95000,11.65000,11.90000,10425000
01/14/2009,0000,11.90000,12.20000,11.85000,12.00000,9325000
01/15/2009,0000,11.50000,11.55000,11.30000,11.45000,17220000
01/16/2009,0000,11.65000,11.65000,11.30000,11.35000,14141000
01/19/2009,0000,11.50000,11.55000,11.30000,11.30000,6784000
01/20/2009,0000,11.10000,11.15000,10.75000,10.75000,19397000
01/21/2009,0000,10.55000,10.65000,10.45000,10.60000,24503000
02/02/2009,0000,10.60000,10.65000,10.25000,10.25000,13301000
02/03/2009,0000,10.30000,10.65000,10.30000,10.50000,12263000
02/04/2009,0000,10.70000,10.70000,10.35000,10.45000,13342000
02/05/2009,0000,10.30000,10.55000,10.30000,10.30000,9422000
02/06/2009,0000,10.40000,10.55000,10.30000,10.35000,32052000
02/09/2009,0000,10.50000,10.60000,10.25000,10.25000,18147000
02/10/2009,0000,10.40000,10.45000,10.25000,10.30000,24596000
02/11/2009,0000,10.25000,10.35000,10.10000,10.35000,15537000
02/12/2009,0000,10.45000,10.55000,10.20000,10.20000,17995000
02/13/2009,0000,10.30000,10.50000,10.30000,10.50000,11280000
02/16/2009,0000,10.50000,10.60000,10.35000,10.35000,10949000
02/17/2009,0000,10.35000,10.35000,10.20000,10.20000,11629000
02/18/2009,0000,10.10000,10.20000,10.00000,10.05000,22379000
02/19/2009,0000,10.00000,10.00000,9.80000,9.92000,19656000
02/20/2009,0000,9.92000,10.00000,9.80000,9.82000,13417000
02/23/2009,0000,9.80000,9.80000,9.53000,9.62000,16293000
02/24/2009,0000,9.53000,9.70000,9.46000,9.52000,15302000
02/25/2009,0000,9.70000,10.15000,9.65000,10.15000,41806000
02/26/2009,0000,10.30000,10.35000,9.98000,10.00000,39890000
02/27/2009,0000,10.10000,10.25000,10.05000,10.20000,23069000
03/02/2009,0000,10.00000,10.00000,9.63000,9.63000,29516000
03/03/2009,0000,9.52000,9.84000,9.51000,9.67000,28220000
03/04/2009,0000,9.64000,9.75000,9.55000,9.71000,21451000
03/05/2009,0000,10.00000,10.20000,9.91000,10.15000,36260000
03/06/2009,0000,10.00000,10.05000,9.89000,10.00000,18522000
03/09/2009,0000,10.05000,10.15000,9.78000,9.80000,27995000
03/10/2009,0000,9.90000,9.99000,9.86000,9.93000,19699000
03/11/2009,0000,10.30000,10.40000,10.10000,10.20000,38084000
03/12/2009,0000,10.25000,10.25000,9.99000,10.00000,29621000
03/13/2009,0000,10.20000,10.40000,10.05000,10.40000,45374000
03/16/2009,0000,10.50000,10.70000,10.30000,10.60000,39516000
03/17/2009,0000,10.75000,11.30000,10.70000,11.25000,71801000
03/18/2009,0000,11.30000,11.30000,10.95000,10.95000,43846000
03/19/2009,0000,11.10000,11.45000,11.00000,11.00000,42569000
03/20/2009,0000,10.95000,11.05000,10.70000,10.70000,23275000
03/23/2009,0000,10.85000,11.05000,10.70000,11.05000,27218000
03/24/2009,0000,11.35000,11.50000,11.25000,11.40000,43573000
03/25/2009,0000,11.40000,11.45000,11.20000,11.40000,36636000
03/26/2009,0000,11.45000,11.75000,11.30000,11.75000,50750000
03/27/2009,0000,12.00000,12.25000,11.85000,12.00000,58520000
03/30/2009,0000,12.00000,12.00000,11.20000,11.20000,35316000
03/31/2009,0000,11.30000,11.55000,11.20000,11.40000,25747000
04/01/2009,0000,11.60000,11.95000,11.50000,11.95000,32765000
04/02/2009,0000,12.30000,12.75000,12.20000,12.75000,97364000
04/03/2009,0000,12.80000,13.40000,12.60000,13.15000,104350000
04/06/2009,0000,13.40000,13.70000,13.05000,13.50000,67059000
04/07/2009,0000,13.10000,13.40000,13.05000,13.35000,25495000
04/08/2009,0000,13.30000,13.50000,12.55000,12.55000,39348000
04/09/2009,0000,12.70000,13.40000,12.55000,13.40000,28843000
04/10/2009,0000,13.95000,14.00000,13.40000,13.75000,34007000
04/13/2009,0000,13.70000,13.75000,13.50000,13.75000,25758000
04/14/2009,0000,13.80000,13.80000,13.50000,13.80000,19487000
04/15/2009,0000,13.75000,13.75000,13.40000,13.65000,18306000
04/16/2009,0000,14.00000,14.40000,14.00000,14.40000,40347000
04/17/2009,0000,14.50000,14.50000,13.40000,13.40000,43689000
04/20/2009,0000,13.40000,13.60000,12.80000,13.35000,29971000
04/21/2009,0000,13.00000,13.50000,12.80000,13.50000,26691000
04/22/2009,0000,13.60000,13.70000,13.20000,13.20000,23998000
04/23/2009,0000,13.15000,13.15000,12.70000,13.00000,24084000
04/24/2009,0000,13.15000,13.45000,12.85000,13.05000,24257000
04/27/2009,0000,13.20000,13.35000,12.25000,12.40000,29646000
04/28/2009,0000,12.60000,12.75000,12.20000,12.25000,23641000
04/29/2009,0000,12.40000,12.50000,12.25000,12.50000,18850000
04/30/2009,0000,13.35000,13.35000,13.15000,13.35000,30930000
05/04/2009,0000,13.90000,14.25000,13.90000,14.25000,47593000
05/05/2009,0000,14.95000,15.10000,14.25000,14.55000,88471000
05/06/2009,0000,14.25000,14.85000,14.15000,14.70000,61122000
05/07/2009,0000,14.55000,14.75000,14.15000,14.45000,71044000
05/08/2009,0000,13.95000,14.30000,13.95000,14.10000,37448000
05/11/2009,0000,14.00000,14.55000,13.95000,14.30000,45166000
05/12/2009,0000,14.00000,14.10000,13.50000,13.60000,28750000
05/13/2009,0000,13.65000,14.00000,13.60000,13.90000,29324000
05/14/2009,0000,13.50000,13.65000,13.40000,13.45000,25142000
05/15/2009,0000,13.50000,14.05000,13.50000,13.95000,35585000
05/18/2009,0000,14.05000,14.40000,13.75000,14.35000,45659000
05/19/2009,0000,14.70000,15.35000,14.65000,15.35000,143399008
05/20/2009,0000,15.80000,16.00000,15.25000,15.65000,158776000
05/21/2009,0000,15.30000,15.40000,14.80000,15.00000,82546000
05/22/2009,0000,14.70000,15.20000,14.60000,15.05000,71149000
05/25/2009,0000,15.20000,15.75000,15.15000,15.75000,88479000
05/26/2009,0000,15.70000,15.85000,15.05000,15.15000,59689000
05/27/2009,0000,15.50000,16.20000,15.30000,16.20000,93094000
06/01/2009,0000,16.60000,16.70000,16.10000,16.20000,86061000
06/02/2009,0000,16.55000,16.70000,15.50000,16.00000,75754000
06/03/2009,0000,15.95000,15.95000,15.50000,15.65000,45152000
06/04/2009,0000,15.80000,15.90000,15.10000,15.30000,39738000
06/05/2009,0000,15.40000,15.50000,15.30000,15.40000,16268000
06/08/2009,0000,15.70000,15.70000,14.70000,14.80000,36140000
06/09/2009,0000,14.80000,14.85000,14.00000,14.15000,41788000
06/10/2009,0000,14.15000,14.50000,14.05000,14.40000,17037000
06/11/2009,0000,14.40000,14.60000,14.00000,14.60000,22810000
06/12/2009,0000,14.55000,14.55000,14.05000,14.20000,17151000
06/15/2009,0000,14.00000,14.35000,13.90000,14.00000,22633000
06/16/2009,0000,14.10000,14.20000,13.80000,14.00000,20552000
06/17/2009,0000,14.00000,14.60000,14.00000,14.20000,26772000
06/18/2009,0000,14.30000,14.35000,13.60000,13.80000,31424000
06/19/2009,0000,13.95000,14.05000,13.75000,14.05000,18433000
06/22/2009,0000,14.00000,14.10000,13.80000,14.05000,15993000
06/23/2009,0000,13.80000,13.90000,13.65000,13.90000,18638000
06/24/2009,0000,14.00000,14.85000,13.80000,14.85000,65136000
06/25/2009,0000,14.80000,14.95000,14.55000,14.55000,49345000
06/26/2009,0000,14.65000,14.75000,14.50000,14.50000,16477000
06/29/2009,0000,14.70000,14.80000,14.35000,14.35000,22965000
06/30/2009,0000,14.65000,14.75000,14.10000,14.35000,20559000
07/01/2009,0000,14.50000,14.80000,14.40000,14.80000,16466000
07/02/2009,0000,14.85000,15.15000,14.70000,15.10000,28936000
07/03/2009,0000,15.10000,15.20000,14.90000,15.10000,22765000
07/06/2009,0000,15.10000,15.15000,14.70000,14.95000,21271000
07/07/2009,0000,15.00000,15.20000,14.90000,15.00000,17003000
07/08/2009,0000,14.90000,15.00000,14.75000,14.80000,13768000
07/09/2009,0000,14.80000,15.15000,14.70000,14.95000,23935000
07/10/2009,0000,15.10000,15.10000,14.85000,14.95000,13007000
07/13/2009,0000,14.95000,14.95000,13.95000,14.00000,44633000
07/14/2009,0000,14.15000,14.40000,14.05000,14.30000,22122000
07/15/2009,0000,14.40000,14.65000,14.30000,14.50000,15184000
07/16/2009,0000,14.80000,14.90000,14.55000,14.55000,16662000
07/17/2009,0000,14.80000,14.80000,14.50000,14.65000,10912000
07/20/2009,0000,14.85000,14.95000,14.75000,14.90000,17859000
07/21/2009,0000,15.00000,15.10000,14.80000,15.10000,31860000
07/22/2009,0000,15.10000,15.25000,14.95000,15.10000,52869000
07/23/2009,0000,14.55000,14.60000,14.30000,14.40000,32019000
07/24/2009,0000,14.50000,14.55000,14.35000,14.40000,21787000
07/27/2009,0000,14.50000,14.60000,14.30000,14.55000,13279000
07/28/2009,0000,14.50000,14.70000,14.50000,14.70000,25355000
07/29/2009,0000,14.75000,14.95000,14.55000,14.55000,28372000
07/30/2009,0000,14.65000,14.65000,14.35000,14.50000,23082000
07/31/2009,0000,14.70000,14.75000,14.50000,14.60000,18322000
08/03/2009,0000,14.55000,14.70000,14.50000,14.60000,14434000
08/04/2009,0000,14.85000,14.90000,14.50000,14.50000,21167000
08/05/2009,0000,14.70000,14.70000,14.00000,14.05000,23228000
08/06/2009,0000,14.30000,14.30000,14.05000,14.15000,13800000
08/10/2009,0000,14.10000,14.35000,14.00000,14.30000,11996000
08/11/2009,0000,14.35000,14.40000,13.90000,14.30000,20337000
08/12/2009,0000,14.20000,14.25000,14.05000,14.10000,7811000
08/13/2009,0000,14.30000,14.50000,14.15000,14.35000,17775000
08/14/2009,0000,14.40000,14.50000,14.15000,14.20000,10515000
08/17/2009,0000,14.05000,14.10000,13.90000,13.90000,20743000
08/18/2009,0000,13.80000,14.00000,13.75000,13.85000,13788000
08/19/2009,0000,13.95000,14.05000,13.80000,14.00000,18383000
08/20/2009,0000,14.00000,14.00000,13.70000,13.75000,18510000
08/21/2009,0000,13.85000,13.95000,13.40000,13.45000,20054000
08/24/2009,0000,13.65000,14.00000,13.60000,13.95000,16794000
08/25/2009,0000,14.00000,14.05000,13.65000,13.80000,19176000
08/26/2009,0000,13.70000,13.80000,13.45000,13.60000,14849000
08/27/2009,0000,13.50000,13.65000,13.45000,13.50000,8769000
08/28/2009,0000,13.50000,13.80000,13.50000,13.80000,10593000
08/31/2009,0000,13.80000,13.80000,13.50000,13.75000,10134000
09/01/2009,0000,13.75000,14.10000,13.60000,14.00000,15546000
09/02/2009,0000,13.85000,14.20000,13.75000,14.00000,16778000
09/03/2009,0000,14.05000,14.20000,13.85000,14.10000,10400000
09/04/2009,0000,14.15000,14.30000,14.10000,14.25000,12647000
09/07/2009,0000,14.35000,14.45000,14.25000,14.35000,12024000
09/08/2009,0000,14.45000,14.55000,14.30000,14.45000,17237000
09/09/2009,0000,14.55000,14.60000,14.15000,14.20000,22685000
09/10/2009,0000,15.10000,15.10000,14.40000,14.45000,42166000
09/11/2009,0000,14.50000,14.80000,14.50000,14.65000,13937000
09/14/2009,0000,14.70000,14.80000,14.35000,14.45000,10737000
09/15/2009,0000,14.50000,14.60000,14.35000,14.55000,10825000
09/16/2009,0000,14.60000,14.75000,14.55000,14.70000,12632000
09/17/2009,0000,14.90000,14.90000,14.70000,14.70000,19812000
09/18/2009,0000,14.75000,14.80000,14.65000,14.80000,10096000
09/21/2009,0000,14.80000,14.80000,14.60000,14.60000,12151000
09/22/2009,0000,14.70000,14.90000,14.65000,14.65000,14656000
09/23/2009,0000,14.70000,14.80000,14.40000,14.50000,11745000
09/24/2009,0000,14.45000,14.50000,14.20000,14.20000,16929000
09/25/2009,0000,14.20000,14.45000,14.20000,14.45000,8990000
09/28/2009,0000,14.55000,14.55000,14.35000,14.35000,6042000
09/29/2009,0000,14.50000,14.65000,14.50000,14.65000,12684000
09/30/2009,0000,14.70000,14.80000,14.60000,14.75000,12157000
10/01/2009,0000,15.00000,15.25000,14.85000,14.85000,41809000
10/02/2009,0000,14.55000,14.75000,14.55000,14.65000,18793000
10/05/2009,0000,14.70000,14.80000,14.60000,14.65000,9464000
10/06/2009,0000,14.75000,14.85000,14.55000,14.70000,15929000
10/07/2009,0000,14.90000,15.05000,14.75000,15.05000,36448000
10/08/2009,0000,15.05000,15.45000,14.95000,14.95000,51633000
10/09/2009,0000,15.10000,15.30000,15.05000,15.20000,24729000
10/12/2009,0000,15.20000,15.25000,15.05000,15.25000,14377000
10/13/2009,0000,15.00000,15.25000,14.85000,15.20000,24798000
10/14/2009,0000,15.25000,15.30000,15.10000,15.30000,18215000
10/15/2009,0000,15.45000,15.60000,15.25000,15.35000,37267000
10/16/2009,0000,15.35000,15.65000,15.30000,15.55000,28980000
10/19/2009,0000,15.55000,15.55000,15.35000,15.45000,10567000
10/20/2009,0000,15.55000,15.55000,15.35000,15.35000,14894000
10/21/2009,0000,15.35000,15.40000,15.15000,15.20000,14576000
10/22/2009,0000,15.10000,15.20000,14.90000,15.00000,17355000
10/23/2009,0000,15.10000,15.15000,15.00000,15.15000,7680000
10/26/2009,0000,15.20000,15.40000,15.15000,15.25000,11390000
10/27/2009,0000,15.10000,15.15000,14.95000,15.10000,10855000
10/28/2009,0000,15.10000,15.20000,14.90000,14.95000,9801000
10/29/2009,0000,14.70000,14.80000,14.20000,14.55000,22279000
10/30/2009,0000,14.75000,14.75000,14.40000,14.40000,11375000
11/02/2009,0000,14.20000,14.40000,14.05000,14.35000,10794000
11/03/2009,0000,14.35000,14.45000,14.15000,14.45000,8714000
11/04/2009,0000,14.45000,14.75000,14.40000,14.65000,9430000
11/05/2009,0000,14.75000,14.75000,14.50000,14.50000,5355000
11/06/2009,0000,14.65000,14.80000,14.60000,14.65000,7245000
11/09/2009,0000,15.00000,15.20000,14.90000,15.10000,16052000
11/10/2009,0000,15.30000,15.35000,15.00000,15.35000,23945000
11/11/2009,0000,15.35000,15.40000,15.10000,15.40000,22753000
11/12/2009,0000,15.40000,15.70000,15.30000,15.55000,31565000
11/13/2009,0000,15.50000,15.55000,15.30000,15.40000,16923000
11/16/2009,0000,15.45000,15.65000,15.30000,15.60000,16020000
11/17/2009,0000,15.80000,15.90000,15.25000,15.25000,27129000
11/18/2009,0000,15.35000,15.55000,15.20000,15.20000,19234000
11/19/2009,0000,15.30000,15.35000,15.10000,15.20000,9190000
11/20/2009,0000,15.20000,15.25000,14.95000,15.00000,9118000
11/23/2009,0000,15.10000,15.15000,15.00000,15.10000,3939000
11/24/2009,0000,15.20000,15.20000,15.00000,15.15000,4884000
11/25/2009,0000,15.20000,15.35000,15.10000,15.35000,9835000
11/26/2009,0000,15.40000,15.45000,15.20000,15.20000,6767000
11/27/2009,0000,14.90000,14.90000,14.50000,14.55000,23504000
11/30/2009,0000,14.65000,14.75000,14.55000,14.70000,10232000
12/01/2009,0000,14.70000,15.05000,14.60000,15.00000,13419000
12/02/2009,0000,15.10000,15.10000,14.80000,14.80000,8250000
12/03/2009,0000,15.00000,15.00000,14.85000,14.95000,7785000
12/04/2009,0000,15.00000,15.10000,14.80000,14.80000,9855000
12/07/2009,0000,15.10000,15.30000,14.95000,15.30000,12022000
12/08/2009,0000,15.20000,15.30000,15.05000,15.20000,7858000
12/09/2009,0000,15.05000,15.20000,15.05000,15.10000,6348000
12/11/2009,0000,14.80000,15.05000,14.80000,15.00000,10939000
12/14/2009,0000,15.00000,15.10000,14.85000,15.10000,10487000
12/15/2009,0000,15.10000,15.15000,14.95000,14.95000,7719000
12/16/2009,0000,14.95000,15.00000,14.80000,14.80000,7830000
12/17/2009,0000,14.90000,14.95000,14.75000,14.75000,9594000
12/18/2009,0000,14.60000,14.75000,14.50000,14.75000,6726000
12/21/2009,0000,14.75000,14.85000,14.70000,14.75000,4694000
12/22/2009,0000,14.90000,15.00000,14.80000,14.85000,7207000
12/23/2009,0000,14.95000,15.00000,14.80000,14.95000,7843000
12/25/2009,0000,15.05000,15.15000,14.95000,15.00000,8195000
04/02/2007,0000,19.90000,19.90000,19.65000,19.70000,9030000
04/03/2007,0000,19.70000,20.10000,19.65000,19.95000,12855000
04/04/2007,0000,20.30000,20.40000,20.05000,20.35000,34730000
04/09/2007,0000,20.40000,20.45000,20.25000,20.35000,11975000
04/10/2007,0000,20.35000,20.40000,20.15000,20.25000,12282000
04/11/2007,0000,20.25000,20.45000,20.25000,20.30000,10249000
04/12/2007,0000,20.15000,20.25000,19.95000,20.00000,11402000
04/13/2007,0000,20.00000,20.10000,19.80000,19.85000,12079000
04/16/2007,0000,20.15000,20.25000,19.90000,20.10000,10393000
04/17/2007,0000,20.20000,20.60000,20.00000,20.00000,28211000
04/18/2007,0000,20.10000,20.25000,20.05000,20.10000,5114000
04/19/2007,0000,20.15000,20.20000,19.75000,19.80000,19456000
04/20/2007,0000,19.80000,19.90000,19.60000,19.80000,10106000
04/23/2007,0000,19.95000,20.05000,19.80000,19.80000,7639000
04/24/2007,0000,19.80000,19.85000,19.60000,19.70000,17312000
04/25/2007,0000,19.70000,19.80000,19.55000,19.60000,13326000
04/26/2007,0000,19.65000,19.90000,19.65000,19.65000,6060000
04/27/2007,0000,19.70000,19.80000,19.60000,19.65000,8455000
04/30/2007,0000,19.65000,19.65000,19.45000,19.60000,8122000
05/02/2007,0000,19.50000,19.55000,19.40000,19.40000,9184000
05/03/2007,0000,19.40000,19.50000,18.95000,19.05000,32827000
05/04/2007,0000,19.20000,19.45000,19.10000,19.40000,12551000
05/07/2007,0000,19.50000,19.55000,19.30000,19.40000,18938000
05/08/2007,0000,19.40000,19.50000,19.25000,19.30000,13920000
05/09/2007,0000,19.30000,19.30000,19.05000,19.10000,20445000
05/10/2007,0000,19.20000,19.30000,19.10000,19.15000,9092000
05/11/2007,0000,19.00000,19.10000,18.95000,19.05000,15582000
05/14/2007,0000,19.00000,19.10000,18.80000,18.90000,19684000
05/15/2007,0000,18.90000,19.00000,18.85000,18.95000,8881000
05/16/2007,0000,19.00000,19.15000,18.95000,19.10000,10642000
05/17/2007,0000,19.10000,19.30000,19.00000,19.20000,11495000
05/18/2007,0000,19.10000,19.20000,18.90000,18.95000,8610000
05/21/2007,0000,18.95000,19.20000,18.95000,19.15000,7428000
05/22/2007,0000,19.25000,19.30000,19.00000,19.00000,14377000
05/23/2007,0000,19.30000,19.50000,19.10000,19.50000,16686000
05/24/2007,0000,19.55000,19.65000,19.35000,19.45000,10067000
05/25/2007,0000,19.40000,19.45000,19.25000,19.40000,4614000
05/28/2007,0000,19.40000,19.55000,19.40000,19.50000,7099000
05/29/2007,0000,19.60000,19.60000,19.40000,19.50000,7511000
05/30/2007,0000,19.45000,19.45000,19.05000,19.25000,8716000
05/31/2007,0000,19.40000,19.40000,18.80000,18.80000,23132000
06/01/2007,0000,19.15000,19.20000,19.00000,19.20000,8061000
06/04/2007,0000,19.20000,19.30000,19.05000,19.10000,7000000
06/05/2007,0000,19.20000,19.20000,18.90000,19.05000,15254000
06/06/2007,0000,19.10000,19.30000,19.10000,19.20000,10790000
06/07/2007,0000,19.05000,19.15000,18.90000,19.10000,25265000
06/08/2007,0000,19.00000,19.15000,18.95000,19.15000,9058000
06/11/2007,0000,19.20000,19.30000,19.05000,19.10000,10288000
06/12/2007,0000,19.25000,19.55000,19.20000,19.30000,24441000
06/13/2007,0000,19.35000,19.60000,19.20000,19.50000,18355000
06/14/2007,0000,19.60000,20.25000,19.50000,20.20000,43800000
06/15/2007,0000,20.40000,20.50000,20.25000,20.25000,36646000
06/20/2007,0000,20.45000,20.50000,20.25000,20.50000,30361000
06/21/2007,0000,20.60000,20.60000,20.25000,20.50000,26982000
06/22/2007,0000,20.60000,20.65000,20.10000,20.15000,18706000
06/25/2007,0000,20.10000,20.65000,20.05000,20.10000,28000000
06/26/2007,0000,20.40000,20.90000,20.35000,20.55000,39805000
06/27/2007,0000,20.70000,20.75000,20.50000,20.50000,23293000
06/28/2007,0000,20.75000,21.00000,20.55000,21.00000,22885000
06/29/2007,0000,21.10000,21.20000,20.75000,20.80000,23601000
07/02/2007,0000,20.90000,21.05000,20.70000,21.00000,8471000
07/03/2007,0000,21.20000,21.45000,20.95000,21.45000,27832000
07/04/2007,0000,21.55000,22.00000,21.45000,21.90000,54812000
07/05/2007,0000,22.00000,22.15000,21.90000,22.10000,33273000
07/06/2007,0000,22.20000,22.25000,22.00000,22.15000,30079000
07/09/2007,0000,22.25000,22.65000,22.20000,22.65000,42197000
07/10/2007,0000,22.65000,22.65000,22.00000,22.30000,43600000
07/11/2007,0000,22.00000,22.20000,21.75000,22.20000,28364000
07/12/2007,0000,22.40000,22.70000,22.35000,22.55000,26791000
07/13/2007,0000,22.60000,22.80000,22.50000,22.60000,29544000
07/16/2007,0000,22.70000,23.00000,22.35000,22.60000,46241000
07/17/2007,0000,22.60000,22.60000,22.25000,22.40000,33755000
07/18/2007,0000,22.40000,23.10000,22.20000,23.05000,66917000
07/19/2007,0000,22.10000,22.30000,21.95000,22.20000,41474000
07/20/2007,0000,22.45000,22.65000,22.25000,22.50000,22435000
07/23/2007,0000,22.50000,22.60000,22.10000,22.20000,17922000
07/24/2007,0000,22.20000,22.50000,22.05000,22.50000,22725000
07/25/2007,0000,22.10000,22.30000,22.00000,22.05000,31325000
07/26/2007,0000,22.10000,22.35000,21.80000,21.80000,21410000
07/27/2007,0000,20.95000,21.15000,20.50000,20.50000,34520000
07/30/2007,0000,20.20000,21.10000,20.15000,21.05000,21101000
07/31/2007,0000,21.05000,21.20000,20.85000,21.15000,16808000
08/01/2007,0000,20.80000,20.85000,19.85000,19.85000,24634000
08/02/2007,0000,20.05000,20.30000,19.75000,20.05000,27254000
08/03/2007,0000,20.30000,20.55000,20.20000,20.40000,13684000
08/06/2007,0000,20.00000,20.15000,19.80000,20.00000,8271000
08/07/2007,0000,20.35000,20.45000,20.15000,20.25000,13536000
08/08/2007,0000,20.35000,20.90000,20.35000,20.85000,18512000
08/09/2007,0000,20.95000,21.10000,20.60000,20.85000,13973000
08/10/2007,0000,20.20000,20.40000,19.90000,19.90000,33433000
08/13/2007,0000,20.00000,20.15000,19.80000,19.90000,9533000
08/14/2007,0000,19.90000,20.10000,19.75000,20.00000,10331000
08/15/2007,0000,19.90000,19.95000,19.40000,19.70000,11901000
08/16/2007,0000,19.40000,19.50000,18.80000,19.30000,16583000
08/17/2007,0000,19.65000,19.70000,18.50000,18.75000,23724000
08/20/2007,0000,19.60000,19.60000,19.20000,19.40000,14811000
08/21/2007,0000,19.40000,19.40000,19.05000,19.05000,8849000
08/22/2007,0000,19.15000,19.60000,19.15000,19.35000,9112000
08/23/2007,0000,19.80000,19.95000,19.50000,19.75000,13712000
08/24/2007,0000,19.90000,19.90000,19.50000,19.60000,4060000
08/27/2007,0000,19.90000,20.00000,19.70000,19.85000,7009000
08/28/2007,0000,19.90000,19.95000,19.70000,19.85000,4007000
08/29/2007,0000,19.40000,19.60000,19.35000,19.50000,5968000
08/30/2007,0000,19.60000,19.95000,19.60000,19.85000,6432000
08/31/2007,0000,19.85000,20.70000,19.85000,20.70000,16172000
09/03/2007,0000,20.70000,20.80000,20.45000,20.80000,9997000
09/04/2007,0000,20.70000,20.75000,20.30000,20.50000,3970000
09/05/2007,0000,20.60000,20.75000,20.30000,20.45000,4331000
09/06/2007,0000,20.40000,20.70000,20.25000,20.50000,5246000
09/07/2007,0000,20.50000,20.70000,20.35000,20.35000,3710000
09/10/2007,0000,20.00000,20.35000,19.80000,20.10000,7557000
09/11/2007,0000,20.10000,20.20000,19.90000,20.20000,7996000
09/12/2007,0000,20.30000,20.35000,20.05000,20.15000,4155000
09/13/2007,0000,20.15000,20.80000,20.15000,20.55000,16527000
09/14/2007,0000,21.10000,21.60000,20.95000,21.50000,34679000
09/17/2007,0000,21.70000,21.70000,21.10000,21.20000,16623000
09/19/2007,0000,22.00000,22.30000,21.80000,21.80000,61396000
09/20/2007,0000,21.80000,22.00000,21.40000,21.60000,19879000
09/21/2007,0000,21.60000,22.15000,21.55000,22.00000,14707000
09/26/2007,0000,22.10000,22.20000,21.80000,22.00000,18824000
09/27/2007,0000,22.00000,22.10000,21.80000,22.00000,16524000
09/28/2007,0000,22.00000,22.15000,21.50000,21.50000,13409000
10/01/2007,0000,22.00000,22.00000,21.65000,21.65000,8322000
10/02/2007,0000,21.95000,22.25000,21.85000,22.10000,25631000
10/03/2007,0000,22.30000,23.10000,22.10000,22.75000,52830000
10/04/2007,0000,22.60000,22.60000,22.00000,22.05000,20697000
10/05/2007,0000,21.85000,22.15000,21.80000,21.95000,13317000
10/08/2007,0000,22.05000,22.40000,21.90000,22.20000,13856000
10/09/2007,0000,22.20000,22.20000,21.50000,21.50000,15354000
10/11/2007,0000,21.65000,22.05000,21.65000,21.95000,15153000
10/12/2007,0000,21.95000,22.00000,21.00000,21.35000,15731000
10/15/2007,0000,21.40000,21.90000,21.25000,21.90000,8628000
10/16/2007,0000,21.80000,22.20000,21.70000,21.75000,18171000
10/17/2007,0000,21.95000,22.10000,21.60000,22.00000,12538000
10/18/2007,0000,21.90000,22.15000,21.60000,22.05000,13989000
10/19/2007,0000,22.00000,22.10000,21.85000,22.05000,8365000
10/22/2007,0000,21.20000,21.75000,21.10000,21.40000,17996000
10/23/2007,0000,21.80000,21.80000,21.45000,21.80000,11398000
10/24/2007,0000,22.00000,22.05000,21.80000,21.90000,14207000
10/25/2007,0000,22.05000,22.20000,21.95000,22.05000,18842000
10/26/2007,0000,22.00000,22.35000,22.00000,22.30000,24113000
10/29/2007,0000,22.30000,22.55000,21.80000,21.80000,30704000
10/30/2007,0000,21.80000,22.00000,21.70000,21.80000,8104000
10/31/2007,0000,21.90000,22.00000,21.45000,21.60000,18499000
11/01/2007,0000,21.80000,21.95000,21.50000,21.55000,12719000
11/02/2007,0000,21.30000,21.65000,21.15000,21.35000,9703000
11/05/2007,0000,21.30000,21.50000,21.25000,21.45000,10983000
11/06/2007,0000,21.50000,21.65000,21.30000,21.30000,6256000
11/07/2007,0000,21.30000,21.65000,21.10000,21.10000,10492000
11/08/2007,0000,20.50000,20.75000,20.00000,20.10000,23727000
11/09/2007,0000,20.30000,20.50000,20.10000,20.25000,9944000
11/12/2007,0000,20.10000,20.35000,19.80000,19.90000,13686000
11/13/2007,0000,19.90000,20.05000,19.55000,19.70000,22672000
11/14/2007,0000,19.80000,20.10000,19.80000,19.90000,10427000
11/15/2007,0000,19.75000,19.75000,19.30000,19.35000,30828000
11/16/2007,0000,19.10000,19.20000,18.90000,19.10000,27046000
11/19/2007,0000,19.20000,19.30000,19.10000,19.10000,13529000
11/20/2007,0000,18.80000,19.35000,18.65000,19.30000,12386000
11/21/2007,0000,19.30000,19.30000,18.80000,18.80000,11695000
11/22/2007,0000,18.70000,19.05000,18.70000,18.90000,6355000
11/23/2007,0000,19.00000,19.05000,18.50000,18.55000,10582000
11/26/2007,0000,18.90000,18.95000,18.65000,18.75000,7816000
11/27/2007,0000,18.80000,19.15000,18.75000,18.90000,24961000
11/28/2007,0000,19.05000,19.25000,18.65000,18.65000,16768000
11/29/2007,0000,19.00000,19.00000,18.75000,19.00000,23213000
11/30/2007,0000,19.10000,19.10000,18.90000,19.05000,20091000
12/03/2007,0000,19.10000,19.10000,18.80000,18.85000,18232000
12/04/2007,0000,18.85000,18.85000,18.70000,18.85000,13627000
12/05/2007,0000,18.85000,18.95000,18.70000,18.90000,16098000
12/06/2007,0000,19.00000,19.20000,19.00000,19.15000,24204000
12/07/2007,0000,19.20000,19.50000,19.20000,19.35000,20351000
12/10/2007,0000,19.10000,19.20000,18.80000,18.80000,20086000
12/11/2007,0000,19.10000,19.45000,18.95000,19.35000,18916000
12/12/2007,0000,19.20000,19.50000,19.10000,19.35000,20315000
12/13/2007,0000,19.35000,19.60000,19.10000,19.30000,31768000
12/14/2007,0000,19.30000,19.30000,18.85000,19.05000,23886000
12/17/2007,0000,19.00000,19.00000,18.40000,18.50000,20588000
12/18/2007,0000,18.40000,18.50000,17.90000,17.95000,40045000
12/19/2007,0000,18.00000,18.10000,17.55000,17.65000,37218000
12/20/2007,0000,17.70000,17.75000,16.70000,16.75000,52000000
12/21/2007,0000,16.75000,17.05000,16.25000,16.80000,50829000
12/24/2007,0000,17.00000,17.20000,16.90000,17.05000,43082000
12/25/2007,0000,17.10000,17.15000,16.65000,16.75000,40426000
12/26/2007,0000,16.75000,16.95000,16.40000,16.85000,60059000
12/27/2007,0000,16.80000,17.30000,16.80000,17.25000,90527000
12/28/2007,0000,17.30000,17.75000,17.05000,17.60000,51950000
12/31/2007,0000,17.70000,17.85000,17.60000,17.75000,18834000
01/02/2008,0000,17.75000,17.75000,17.35000,17.50000,19067000
01/03/2008,0000,17.25000,17.65000,17.10000,17.50000,13414000
01/04/2008,0000,17.40000,18.00000,17.25000,17.90000,26913000
01/07/2008,0000,17.55000,17.80000,17.40000,17.40000,16942000
01/08/2008,0000,17.70000,18.00000,17.55000,17.65000,21492000
01/09/2008,0000,17.50000,17.80000,17.35000,17.80000,19550000
01/10/2008,0000,17.80000,18.05000,17.60000,17.85000,23098000
01/11/2008,0000,18.05000,18.05000,17.55000,17.75000,20638000
01/14/2008,0000,18.10000,18.60000,18.00000,18.55000,53659000
01/15/2008,0000,18.75000,19.80000,18.75000,19.80000,105303000
01/16/2008,0000,20.00000,20.55000,19.40000,19.50000,113647000
01/17/2008,0000,19.50000,19.65000,18.15000,18.95000,55425000
01/18/2008,0000,18.20000,19.25000,18.10000,19.00000,47479000
01/21/2008,0000,18.95000,19.65000,18.90000,19.35000,46742000
01/22/2008,0000,18.05000,18.40000,18.00000,18.00000,31015000
01/23/2008,0000,18.45000,18.45000,17.35000,17.45000,25899000
01/24/2008,0000,18.20000,18.20000,17.55000,18.00000,23315000
01/25/2008,0000,18.15000,18.25000,17.80000,18.00000,16019000
01/28/2008,0000,17.85000,18.05000,17.40000,17.45000,12968000
01/29/2008,0000,17.65000,18.00000,17.50000,17.95000,17953000
01/30/2008,0000,18.00000,18.00000,17.40000,17.50000,28450000
01/31/2008,0000,17.50000,17.65000,17.00000,17.55000,24100000
02/01/2008,0000,17.70000,17.85000,17.60000,17.80000,27516000
02/12/2008,0000,17.55000,17.70000,17.05000,17.20000,38992000
02/13/2008,0000,17.45000,17.60000,17.20000,17.40000,36062000
02/14/2008,0000,17.50000,18.10000,17.45000,18.00000,42955000
02/15/2008,0000,17.75000,18.15000,17.65000,18.15000,22321000
02/18/2008,0000,18.10000,18.20000,17.95000,18.05000,20456000
02/19/2008,0000,18.20000,18.40000,18.10000,18.25000,34733000
02/20/2008,0000,18.10000,18.15000,17.60000,17.70000,24098000
02/21/2008,0000,18.00000,18.30000,17.80000,18.30000,31027000
02/22/2008,0000,18.10000,18.30000,18.05000,18.30000,16689000
02/25/2008,0000,18.50000,19.45000,18.45000,19.20000,61819000
02/26/2008,0000,19.30000,19.55000,18.90000,19.10000,38002000
02/27/2008,0000,19.25000,19.55000,19.20000,19.50000,41380000
02/29/2008,0000,19.30000,20.00000,19.25000,19.75000,44414000
03/03/2008,0000,19.30000,19.50000,19.30000,19.50000,22375000
03/04/2008,0000,19.70000,20.20000,19.50000,20.20000,45542000
03/05/2008,0000,20.20000,20.80000,20.05000,20.10000,42903000
03/06/2008,0000,20.20000,20.50000,19.95000,20.05000,33746000
03/07/2008,0000,19.80000,19.95000,19.40000,19.50000,33369000
03/10/2008,0000,19.40000,19.45000,19.15000,19.30000,19661000
03/11/2008,0000,19.15000,19.95000,19.15000,19.80000,15924000
03/12/2008,0000,20.25000,20.25000,19.85000,20.00000,23930000
03/13/2008,0000,20.00000,20.15000,19.50000,19.50000,14331000
03/14/2008,0000,19.60000,19.70000,19.20000,19.45000,14111000
03/17/2008,0000,19.20000,19.60000,18.90000,19.30000,22264000
03/18/2008,0000,19.50000,19.50000,19.10000,19.20000,13522000
03/19/2008,0000,19.50000,19.80000,19.40000,19.60000,22248000
03/20/2008,0000,19.55000,20.70000,19.45000,20.55000,54233000
03/21/2008,0000,21.20000,21.20000,20.65000,21.00000,69228000
03/24/2008,0000,22.45000,22.45000,22.35000,22.45000,165856992
03/25/2008,0000,22.45000,23.20000,22.30000,22.60000,168084992
03/26/2008,0000,22.60000,24.15000,22.60000,23.45000,168196992
03/27/2008,0000,23.35000,23.35000,22.65000,23.00000,63447000
03/28/2008,0000,23.10000,23.30000,22.60000,23.15000,37440000
03/31/2008,0000,23.15000,23.30000,22.65000,22.95000,28708000
04/01/2008,0000,23.05000,23.05000,22.10000,22.15000,44405000
04/02/2008,0000,22.70000,22.90000,22.35000,22.70000,39815000
04/03/2008,0000,22.70000,22.70000,22.10000,22.30000,30989000
04/07/2008,0000,22.30000,23.05000,22.15000,22.95000,48643000
04/08/2008,0000,22.70000,22.70000,22.50000,22.55000,18295000
04/09/2008,0000,22.60000,23.35000,22.60000,23.00000,40431000
04/10/2008,0000,22.85000,23.60000,22.80000,23.60000,34735000
04/11/2008,0000,23.60000,24.95000,23.35000,24.55000,113533000
04/14/2008,0000,24.60000,25.85000,24.40000,24.60000,123754000
04/15/2008,0000,24.60000,24.75000,24.05000,24.40000,44358000
04/16/2008,0000,24.80000,26.10000,24.65000,26.10000,95875000
04/17/2008,0000,26.10000,26.70000,25.35000,25.60000,147255008
04/18/2008,0000,25.60000,25.80000,25.10000,25.80000,58642000
04/21/2008,0000,26.00000,26.00000,24.65000,25.10000,47803000
04/22/2008,0000,25.00000,25.55000,24.80000,25.05000,36873000
04/23/2008,0000,25.15000,25.30000,24.80000,25.05000,26835000
04/24/2008,0000,25.25000,25.75000,25.00000,25.20000,41358000
04/25/2008,0000,25.65000,25.70000,24.65000,24.80000,35437000
04/28/2008,0000,24.90000,25.80000,24.80000,25.55000,46015000
04/29/2008,0000,25.60000,25.95000,24.80000,24.85000,64819000
04/30/2008,0000,24.95000,25.10000,24.35000,24.45000,37491000
05/02/2008,0000,24.60000,24.80000,24.50000,24.50000,21868000
05/05/2008,0000,24.60000,24.65000,23.70000,23.70000,29934000
05/06/2008,0000,23.70000,23.85000,23.00000,23.15000,50064000
05/07/2008,0000,23.15000,23.40000,22.85000,23.20000,45972000
05/08/2008,0000,23.00000,23.45000,22.90000,23.20000,21196000
05/09/2008,0000,23.20000,23.40000,22.85000,22.95000,29045000
05/12/2008,0000,23.00000,23.40000,22.70000,23.40000,27237000
05/13/2008,0000,23.40000,23.70000,23.00000,23.60000,27964000
05/14/2008,0000,23.60000,23.85000,23.30000,23.40000,18807000
05/15/2008,0000,23.65000,24.25000,23.55000,24.25000,26288000
05/16/2008,0000,24.50000,24.95000,24.30000,24.80000,39475000
05/19/2008,0000,25.00000,25.05000,24.60000,25.00000,23941000
05/20/2008,0000,24.40000,24.70000,23.50000,23.60000,55854000
05/21/2008,0000,23.20000,23.50000,23.00000,23.05000,37374000
05/22/2008,0000,22.80000,23.20000,22.60000,23.20000,39522000
05/23/2008,0000,23.40000,24.20000,23.10000,23.50000,66520000
05/26/2008,0000,23.50000,23.85000,22.90000,22.90000,34658000
05/27/2008,0000,23.30000,23.50000,23.05000,23.20000,22900000
05/28/2008,0000,23.50000,24.05000,23.50000,23.65000,47147000
05/29/2008,0000,24.10000,24.25000,23.50000,23.80000,48586000
05/30/2008,0000,24.00000,24.70000,23.60000,24.70000,93629000
06/02/2008,0000,24.60000,24.75000,24.30000,24.50000,35035000
06/03/2008,0000,24.50000,24.95000,23.45000,23.85000,47458000
06/04/2008,0000,23.90000,24.20000,23.75000,23.90000,13757000
06/05/2008,0000,23.90000,24.05000,23.25000,24.00000,22164000
06/06/2008,0000,24.20000,24.20000,23.80000,23.90000,14899000
06/10/2008,0000,23.40000,23.60000,21.95000,22.00000,60078000
06/11/2008,0000,22.00000,22.50000,21.95000,22.40000,29487000
06/12/2008,0000,22.00000,22.10000,21.40000,21.40000,28110000
06/13/2008,0000,21.80000,22.20000,21.60000,22.00000,20195000
06/16/2008,0000,22.30000,22.30000,21.85000,21.90000,18575000
06/17/2008,0000,22.00000,22.35000,21.60000,22.30000,15057000
06/18/2008,0000,22.10000,22.75000,22.10000,22.55000,19879000
06/19/2008,0000,22.10000,22.35000,21.95000,22.20000,17208000
06/20/2008,0000,22.20000,22.40000,21.70000,21.80000,20127000
06/23/2008,0000,21.55000,22.20000,21.50000,22.00000,22700000
06/24/2008,0000,22.00000,22.10000,21.65000,21.80000,21104000
06/25/2008,0000,21.80000,22.30000,21.45000,22.10000,30521000
06/26/2008,0000,22.15000,22.25000,21.75000,21.80000,14952000
06/27/2008,0000,21.00000,21.25000,20.60000,21.10000,41298000
06/30/2008,0000,21.10000,21.60000,20.40000,21.60000,27850000
07/01/2008,0000,21.00000,21.30000,20.55000,20.55000,23984000
07/02/2008,0000,20.55000,20.90000,19.30000,19.80000,50834000
07/03/2008,0000,19.35000,20.45000,19.10000,20.20000,36806000
07/04/2008,0000,20.20000,20.30000,19.75000,20.15000,14811000
07/07/2008,0000,20.20000,20.45000,19.80000,20.45000,9738000
07/08/2008,0000,20.40000,20.40000,19.15000,19.50000,30562000
07/09/2008,0000,19.90000,20.20000,19.30000,19.50000,19664000
07/10/2008,0000,19.30000,19.70000,19.20000,19.20000,16014000
07/11/2008,0000,19.30000,19.50000,18.85000,19.45000,24177000
07/14/2008,0000,19.20000,19.25000,18.80000,18.95000,12765000
07/15/2008,0000,18.40000,18.40000,17.65000,18.00000,58639000
07/16/2008,0000,18.05000,18.15000,17.45000,17.70000,29705000
07/17/2008,0000,17.70000,17.95000,17.40000,17.95000,24525000
07/18/2008,0000,18.60000,18.60000,17.10000,17.30000,23162000
07/21/2008,0000,17.90000,18.50000,17.90000,18.50000,14658000
07/22/2008,0000,18.45000,18.60000,18.10000,18.50000,22309000
07/23/2008,0000,19.00000,19.75000,18.95000,19.70000,44254000
07/24/2008,0000,19.30000,19.60000,19.10000,19.30000,24925000
07/25/2008,0000,19.00000,19.20000,18.80000,19.10000,12039000
07/29/2008,0000,18.70000,18.70000,18.30000,18.65000,12055000
07/30/2008,0000,19.10000,19.25000,18.65000,18.65000,11514000
07/31/2008,0000,19.10000,19.15000,18.50000,18.70000,11689000
08/01/2008,0000,18.00000,18.60000,18.00000,18.60000,13126000
08/04/2008,0000,18.60000,19.05000,18.35000,18.80000,11410000
08/05/2008,0000,18.90000,18.95000,18.10000,18.10000,22198000
08/06/2008,0000,18.50000,18.80000,18.35000,18.80000,15717000
08/07/2008,0000,18.70000,18.75000,18.35000,18.50000,7858000
08/08/2008,0000,18.40000,19.30000,18.35000,19.20000,16441000
08/11/2008,0000,19.20000,19.55000,18.95000,19.30000,6421000
08/12/2008,0000,19.45000,19.45000,18.95000,19.20000,10245000
08/13/2008,0000,19.10000,19.30000,19.00000,19.15000,10005000
08/14/2008,0000,19.05000,19.30000,19.00000,19.05000,8466000
08/15/2008,0000,19.20000,19.50000,19.00000,19.10000,13379000
08/18/2008,0000,18.95000,18.95000,18.10000,18.30000,17410000
08/19/2008,0000,18.00000,18.50000,17.95000,18.40000,9914000
08/20/2008,0000,18.15000,19.00000,18.05000,18.95000,11255000
08/21/2008,0000,18.45000,18.60000,18.20000,18.35000,15170000
08/22/2008,0000,18.45000,18.75000,18.20000,18.40000,8922000
08/25/2008,0000,18.50000,18.85000,18.35000,18.70000,8209000
08/26/2008,0000,18.30000,18.55000,18.30000,18.40000,8141000
08/27/2008,0000,18.40000,18.85000,18.35000,18.75000,9757000
08/28/2008,0000,18.85000,18.90000,18.50000,18.70000,10801000
08/29/2008,0000,18.80000,19.10000,18.70000,18.80000,10474000
09/01/2008,0000,18.70000,18.70000,18.00000,18.15000,12911000
09/02/2008,0000,18.15000,18.35000,17.70000,17.95000,20536000
09/03/2008,0000,18.00000,18.15000,17.40000,17.60000,10321000
09/04/2008,0000,17.50000,17.75000,16.60000,17.05000,19398000
09/05/2008,0000,16.60000,16.90000,16.20000,16.30000,29013000
09/08/2008,0000,17.40000,17.40000,17.40000,17.40000,8722000
09/09/2008,0000,17.60000,17.60000,17.10000,17.40000,14221000
09/10/2008,0000,17.40000,18.60000,17.40000,18.00000,25804000
09/11/2008,0000,17.90000,17.90000,16.90000,17.20000,15611000
09/12/2008,0000,17.40000,17.50000,16.95000,17.40000,8311000
09/15/2008,0000,17.10000,17.10000,16.20000,16.20000,15013000
09/16/2008,0000,15.10000,15.40000,15.10000,15.35000,31752000
09/17/2008,0000,16.20000,16.35000,15.35000,15.55000,25208000
09/18/2008,0000,14.90000,15.00000,14.50000,14.50000,21308000
09/19/2008,0000,14.95000,15.50000,14.70000,15.50000,22401000
09/22/2008,0000,15.75000,16.05000,15.50000,15.85000,22270000
09/23/2008,0000,15.50000,16.15000,15.45000,16.15000,7782000
09/24/2008,0000,16.10000,16.40000,15.80000,16.20000,10172000
09/25/2008,0000,16.10000,16.30000,15.80000,16.20000,5051000
09/26/2008,0000,16.20000,16.25000,15.35000,15.85000,13540000
09/30/2008,0000,14.75000,15.90000,14.75000,15.90000,20868000
10/01/2008,0000,15.90000,16.00000,15.40000,15.65000,11412000
10/02/2008,0000,15.65000,15.95000,15.30000,15.70000,16104000
10/03/2008,0000,15.50000,15.65000,14.95000,15.60000,16781000
10/06/2008,0000,15.10000,15.10000,14.55000,14.55000,16236000
10/07/2008,0000,13.55000,14.15000,13.55000,13.80000,22366000
10/08/2008,0000,12.90000,13.45000,12.85000,12.85000,21779000
10/09/2008,0000,12.50000,13.10000,12.10000,12.50000,29481000
10/13/2008,0000,12.10000,12.10000,12.10000,12.10000,7309000
10/14/2008,0000,12.90000,12.90000,12.50000,12.90000,21163000
10/15/2008,0000,12.45000,12.60000,12.45000,12.45000,17143000
10/16/2008,0000,12.05000,12.05000,12.05000,12.05000,1846000
10/17/2008,0000,11.65000,12.25000,11.65000,12.10000,25177000
10/20/2008,0000,11.80000,12.25000,11.70000,12.10000,12881000
10/21/2008,0000,12.40000,12.55000,11.90000,12.30000,15187000
10/22/2008,0000,12.00000,12.25000,11.90000,11.90000,23900000
10/23/2008,0000,11.50000,11.60000,11.50000,11.50000,10640000
10/24/2008,0000,11.10000,11.20000,11.10000,11.10000,8216000
10/27/2008,0000,10.35000,11.15000,10.35000,11.10000,18729000
10/28/2008,0000,10.35000,11.25000,10.35000,11.10000,22720000
10/29/2008,0000,11.85000,11.85000,11.10000,11.15000,23063000
10/30/2008,0000,11.40000,11.90000,11.40000,11.90000,20726000
10/31/2008,0000,12.10000,12.70000,11.90000,12.65000,41517000
11/03/2008,0000,12.65000,13.20000,12.25000,13.15000,40458000
11/04/2008,0000,13.00000,13.40000,12.25000,13.15000,52853000
11/05/2008,0000,13.20000,13.55000,12.80000,12.80000,32709000
11/06/2008,0000,12.00000,12.20000,11.95000,11.95000,23067000
11/07/2008,0000,11.30000,12.60000,11.30000,12.35000,27587000
11/10/2008,0000,12.20000,12.70000,12.15000,12.50000,12491000
11/11/2008,0000,12.10000,12.55000,11.80000,12.25000,42053000
11/12/2008,0000,12.20000,12.35000,11.90000,12.25000,23795000
11/13/2008,0000,11.60000,12.30000,11.45000,12.25000,27930000
11/14/2008,0000,12.35000,12.45000,11.85000,12.25000,28029000
11/17/2008,0000,12.00000,12.30000,11.85000,12.25000,22840000
11/18/2008,0000,12.00000,12.25000,11.80000,11.80000,12156000
11/19/2008,0000,12.00000,12.00000,11.50000,11.80000,14940000
11/20/2008,0000,11.50000,11.65000,11.00000,11.00000,16113000
11/21/2008,0000,10.50000,11.45000,10.50000,11.00000,14998000
11/24/2008,0000,11.25000,11.25000,10.85000,11.00000,8717000
11/25/2008,0000,11.45000,11.65000,11.10000,11.20000,19593000
11/26/2008,0000,11.20000,11.55000,11.15000,11.25000,9206000
11/27/2008,0000,11.50000,12.00000,11.50000,12.00000,19215000
11/28/2008,0000,12.00000,12.10000,11.80000,12.10000,11127000
12/01/2008,0000,12.20000,12.60000,12.00000,12.45000,32175000
12/02/2008,0000,11.90000,12.35000,11.60000,12.30000,27077000
12/03/2008,0000,12.15000,12.40000,12.05000,12.10000,16235000
12/04/2008,0000,12.20000,12.30000,11.70000,11.80000,19965000
12/05/2008,0000,11.80000,12.00000,11.70000,11.80000,13822000
12/08/2008,0000,11.90000,12.60000,11.90000,12.60000,28178000
12/09/2008,0000,12.50000,13.00000,12.50000,12.70000,28666000
12/10/2008,0000,12.40000,13.05000,12.40000,13.05000,38852000
12/11/2008,0000,13.00000,13.00000,12.60000,12.70000,13667000
12/12/2008,0000,12.65000,12.85000,11.90000,12.05000,19036000
12/15/2008,0000,12.50000,12.70000,12.20000,12.45000,27012000
12/16/2008,0000,12.25000,12.60000,12.25000,12.55000,9207000
12/17/2008,0000,12.85000,13.00000,12.55000,12.65000,21542000
12/18/2008,0000,12.65000,12.80000,12.45000,12.70000,14474000
12/19/2008,0000,12.70000,12.85000,12.40000,12.65000,13218000
12/22/2008,0000,12.80000,12.90000,12.05000,12.15000,13546000
12/23/2008,0000,12.25000,12.30000,11.70000,11.70000,11454000
12/24/2008,0000,11.60000,12.40000,11.60000,12.20000,11376000
12/25/2008,0000,12.25000,12.40000,12.00000,12.40000,4545000
12/26/2008,0000,12.30000,12.40000,12.15000,12.20000,2979000
12/29/2008,0000,12.20000,12.20000,11.95000,12.20000,8939000
12/30/2008,0000,12.40000,12.90000,12.30000,12.75000,19149000
12/31/2008,0000,12.85000,12.85000,12.40000,12.80000,10573000
01/05/2009,0000,13.00000,13.35000,12.90000,13.00000,30406000
01/06/2009,0000,13.00000,13.00000,12.70000,12.80000,11469000
01/07/2009,0000,12.85000,12.95000,12.70000,12.80000,12555000
01/08/2009,0000,12.70000,12.70000,12.00000,12.00000,15660000
01/09/2009,0000,12.00000,12.10000,11.80000,11.90000,8943000
01/12/2009,0000,11.90000,12.05000,11.70000,11.70000,10469000
01/13/2009,0000,11.80000,11.95000,11.65000,11.90000,10425000
01/14/2009,0000,11.90000,12.20000,11.85000,12.00000,9325000
01/15/2009,0000,11.50000,11.55000,11.30000,11.45000,17220000
01/16/2009,0000,11.65000,11.65000,11.30000,11.35000,14141000
01/19/2009,0000,11.50000,11.55000,11.30000,11.30000,6784000
01/20/2009,0000,11.10000,11.15000,10.75000,10.75000,19397000
01/21/2009,0000,10.55000,10.65000,10.45000,10.60000,24503000
02/02/2009,0000,10.60000,10.65000,10.25000,10.25000,13301000
02/03/2009,0000,10.30000,10.65000,10.30000,10.50000,12263000
02/04/2009,0000,10.70000,10.70000,10.35000,10.45000,13342000
02/05/2009,0000,10.30000,10.55000,10.30000,10.30000,9422000
02/06/2009,0000,10.40000,10.55000,10.30000,10.35000,32052000
02/09/2009,0000,10.50000,10.60000,10.25000,10.25000,18147000
02/10/2009,0000,10.40000,10.45000,10.25000,10.30000,24596000
02/11/2009,0000,10.25000,10.35000,10.10000,10.35000,15537000
02/12/2009,0000,10.45000,10.55000,10.20000,10.20000,17995000
02/13/2009,0000,10.30000,10.50000,10.30000,10.50000,11280000
02/16/2009,0000,10.50000,10.60000,10.35000,10.35000,10949000
02/17/2009,0000,10.35000,10.35000,10.20000,10.20000,11629000
02/18/2009,0000,10.10000,10.20000,10.00000,10.05000,22379000
02/19/2009,0000,10.00000,10.00000,9.80000,9.92000,19656000
02/20/2009,0000,9.92000,10.00000,9.80000,9.82000,13417000
02/23/2009,0000,9.80000,9.80000,9.53000,9.62000,16293000
02/24/2009,0000,9.53000,9.70000,9.46000,9.52000,15302000
02/25/2009,0000,9.70000,10.15000,9.65000,10.15000,41806000
02/26/2009,0000,10.30000,10.35000,9.98000,10.00000,39890000
02/27/2009,0000,10.10000,10.25000,10.05000,10.20000,23069000
03/02/2009,0000,10.00000,10.00000,9.63000,9.63000,29516000
03/03/2009,0000,9.52000,9.84000,9.51000,9.67000,28220000
03/04/2009,0000,9.64000,9.75000,9.55000,9.71000,21451000
03/05/2009,0000,10.00000,10.20000,9.91000,10.15000,36260000
03/06/2009,0000,10.00000,10.05000,9.89000,10.00000,18522000
03/09/2009,0000,10.05000,10.15000,9.78000,9.80000,27995000
03/10/2009,0000,9.90000,9.99000,9.86000,9.93000,19699000
03/11/2009,0000,10.30000,10.40000,10.10000,10.20000,38084000
03/12/2009,0000,10.25000,10.25000,9.99000,10.00000,29621000
03/13/2009,0000,10.20000,10.40000,10.05000,10.40000,45374000
03/16/2009,0000,10.50000,10.70000,10.30000,10.60000,39516000
03/17/2009,0000,10.75000,11.30000,10.70000,11.25000,71801000
03/18/2009,0000,11.30000,11.30000,10.95000,10.95000,43846000
03/19/2009,0000,11.10000,11.45000,11.00000,11.00000,42569000
03/20/2009,0000,10.95000,11.05000,10.70000,10.70000,23275000
03/23/2009,0000,10.85000,11.05000,10.70000,11.05000,27218000
03/24/2009,0000,11.35000,11.50000,11.25000,11.40000,43573000
03/25/2009,0000,11.40000,11.45000,11.20000,11.40000,36636000
03/26/2009,0000,11.45000,11.75000,11.30000,11.75000,50750000
03/27/2009,0000,12.00000,12.25000,11.85000,12.00000,58520000
03/30/2009,0000,12.00000,12.00000,11.20000,11.20000,35316000
03/31/2009,0000,11.30000,11.55000,11.20000,11.40000,25747000
04/01/2009,0000,11.60000,11.95000,11.50000,11.95000,32765000
04/02/2009,0000,12.30000,12.75000,12.20000,12.75000,97364000
04/03/2009,0000,12.80000,13.40000,12.60000,13.15000,104350000
04/06/2009,0000,13.40000,13.70000,13.05000,13.50000,67059000
04/07/2009,0000,13.10000,13.40000,13.05000,13.35000,25495000
04/08/2009,0000,13.30000,13.50000,12.55000,12.55000,39348000
04/09/2009,0000,12.70000,13.40000,12.55000,13.40000,28843000
04/10/2009,0000,13.95000,14.00000,13.40000,13.75000,34007000
04/13/2009,0000,13.70000,13.75000,13.50000,13.75000,25758000
04/14/2009,0000,13.80000,13.80000,13.50000,13.80000,19487000
04/15/2009,0000,13.75000,13.75000,13.40000,13.65000,18306000
04/16/2009,0000,14.00000,14.40000,14.00000,14.40000,40347000
04/17/2009,0000,14.50000,14.50000,13.40000,13.40000,43689000
04/20/2009,0000,13.40000,13.60000,12.80000,13.35000,29971000
04/21/2009,0000,13.00000,13.50000,12.80000,13.50000,26691000
04/22/2009,0000,13.60000,13.70000,13.20000,13.20000,23998000
04/23/2009,0000,13.15000,13.15000,12.70000,13.00000,24084000
04/24/2009,0000,13.15000,13.45000,12.85000,13.05000,24257000
04/27/2009,0000,13.20000,13.35000,12.25000,12.40000,29646000
04/28/2009,0000,12.60000,12.75000,12.20000,12.25000,23641000
04/29/2009,0000,12.40000,12.50000,12.25000,12.50000,18850000
04/30/2009,0000,13.35000,13.35000,13.15000,13.35000,30930000
05/04/2009,0000,13.90000,14.25000,13.90000,14.25000,47593000
05/05/2009,0000,14.95000,15.10000,14.25000,14.55000,88471000
05/06/2009,0000,14.25000,14.85000,14.15000,14.70000,61122000
05/07/2009,0000,14.55000,14.75000,14.15000,14.45000,71044000
05/08/2009,0000,13.95000,14.30000,13.95000,14.10000,37448000
05/11/2009,0000,14.00000,14.55000,13.95000,14.30000,45166000
05/12/2009,0000,14.00000,14.10000,13.50000,13.60000,28750000
05/13/2009,0000,13.65000,14.00000,13.60000,13.90000,29324000
05/14/2009,0000,13.50000,13.65000,13.40000,13.45000,25142000
05/15/2009,0000,13.50000,14.05000,13.50000,13.95000,35585000
05/18/2009,0000,14.05000,14.40000,13.75000,14.35000,45659000
05/19/2009,0000,14.70000,15.35000,14.65000,15.35000,143399008
05/20/2009,0000,15.80000,16.00000,15.25000,15.65000,158776000
05/21/2009,0000,15.30000,15.40000,14.80000,15.00000,82546000
05/22/2009,0000,14.70000,15.20000,14.60000,15.05000,71149000
05/25/2009,0000,15.20000,15.75000,15.15000,15.75000,88479000
05/26/2009,0000,15.70000,15.85000,15.05000,15.15000,59689000
05/27/2009,0000,15.50000,16.20000,15.30000,16.20000,93094000
06/01/2009,0000,16.60000,16.70000,16.10000,16.20000,86061000
06/02/2009,0000,16.55000,16.70000,15.50000,16.00000,75754000
06/03/2009,0000,15.95000,15.95000,15.50000,15.65000,45152000
06/04/2009,0000,15.80000,15.90000,15.10000,15.30000,39738000
06/05/2009,0000,15.40000,15.50000,15.30000,15.40000,16268000
06/08/2009,0000,15.70000,15.70000,14.70000,14.80000,36140000
06/09/2009,0000,14.80000,14.85000,14.00000,14.15000,41788000
06/10/2009,0000,14.15000,14.50000,14.05000,14.40000,17037000
06/11/2009,0000,14.40000,14.60000,14.00000,14.60000,22810000
06/12/2009,0000,14.55000,14.55000,14.05000,14.20000,17151000
06/15/2009,0000,14.00000,14.35000,13.90000,14.00000,22633000
06/16/2009,0000,14.10000,14.20000,13.80000,14.00000,20552000
06/17/2009,0000,14.00000,14.60000,14.00000,14.20000,26772000
06/18/2009,0000,14.30000,14.35000,13.60000,13.80000,31424000
06/19/2009,0000,13.95000,14.05000,13.75000,14.05000,18433000
06/22/2009,0000,14.00000,14.10000,13.80000,14.05000,15993000
06/23/2009,0000,13.80000,13.90000,13.65000,13.90000,18638000
06/24/2009,0000,14.00000,14.85000,13.80000,14.85000,65136000
06/25/2009,0000,14.80000,14.95000,14.55000,14.55000,49345000
06/26/2009,0000,14.65000,14.75000,14.50000,14.50000,16477000
06/29/2009,0000,14.70000,14.80000,14.35000,14.35000,22965000
06/30/2009,0000,14.65000,14.75000,14.10000,14.35000,20559000
07/01/2009,0000,14.50000,14.80000,14.40000,14.80000,16466000
07/02/2009,0000,14.85000,15.15000,14.70000,15.10000,28936000
07/03/2009,0000,15.10000,15.20000,14.90000,15.10000,22765000
07/06/2009,0000,15.10000,15.15000,14.70000,14.95000,21271000
07/07/2009,0000,15.00000,15.20000,14.90000,15.00000,17003000
07/08/2009,0000,14.90000,15.00000,14.75000,14.80000,13768000
07/09/2009,0000,14.80000,15.15000,14.70000,14.95000,23935000
07/10/2009,0000,15.10000,15.10000,14.85000,14.95000,13007000
07/13/2009,0000,14.95000,14.95000,13.95000,14.00000,44633000
07/14/2009,0000,14.15000,14.40000,14.05000,14.30000,22122000
07/15/2009,0000,14.40000,14.65000,14.30000,14.50000,15184000
07/16/2009,0000,14.80000,14.90000,14.55000,14.55000,16662000
07/17/2009,0000,14.80000,14.80000,14.50000,14.65000,10912000
07/20/2009,0000,14.85000,14.95000,14.75000,14.90000,17859000
07/21/2009,0000,15.00000,15.10000,14.80000,15.10000,31860000
07/22/2009,0000,15.10000,15.25000,14.95000,15.10000,52869000
07/23/2009,0000,14.55000,14.60000,14.30000,14.40000,32019000
07/24/2009,0000,14.50000,14.55000,14.35000,14.40000,21787000
07/27/2009,0000,14.50000,14.60000,14.30000,14.55000,13279000
07/28/2009,0000,14.50000,14.70000,14.50000,14.70000,25355000
07/29/2009,0000,14.75000,14.95000,14.55000,14.55000,28372000
07/30/2009,0000,14.65000,14.65000,14.35000,14.50000,23082000
07/31/2009,0000,14.70000,14.75000,14.50000,14.60000,18322000
08/03/2009,0000,14.55000,14.70000,14.50000,14.60000,14434000
08/04/2009,0000,14.85000,14.90000,14.50000,14.50000,21167000
08/05/2009,0000,14.70000,14.70000,14.00000,14.05000,23228000
08/06/2009,0000,14.30000,14.30000,14.05000,14.15000,13800000
08/10/2009,0000,14.10000,14.35000,14.00000,14.30000,11996000
08/11/2009,0000,14.35000,14.40000,13.90000,14.30000,20337000
08/12/2009,0000,14.20000,14.25000,14.05000,14.10000,7811000
08/13/2009,0000,14.30000,14.50000,14.15000,14.35000,17775000
08/14/2009,0000,14.40000,14.50000,14.15000,14.20000,10515000
08/17/2009,0000,14.05000,14.10000,13.90000,13.90000,20743000
08/18/2009,0000,13.80000,14.00000,13.75000,13.85000,13788000
08/19/2009,0000,13.95000,14.05000,13.80000,14.00000,18383000
08/20/2009,0000,14.00000,14.00000,13.70000,13.75000,18510000
08/21/2009,0000,13.85000,13.95000,13.40000,13.45000,20054000
08/24/2009,0000,13.65000,14.00000,13.60000,13.95000,16794000
08/25/2009,0000,14.00000,14.05000,13.65000,13.80000,19176000
08/26/2009,0000,13.70000,13.80000,13.45000,13.60000,14849000
08/27/2009,0000,13.50000,13.65000,13.45000,13.50000,8769000
08/28/2009,0000,13.50000,13.80000,13.50000,13.80000,10593000
08/31/2009,0000,13.80000,13.80000,13.50000,13.75000,10134000
09/01/2009,0000,13.75000,14.10000,13.60000,14.00000,15546000
09/02/2009,0000,13.85000,14.20000,13.75000,14.00000,16778000
09/03/2009,0000,14.05000,14.20000,13.85000,14.10000,10400000
09/04/2009,0000,14.15000,14.30000,14.10000,14.25000,12647000
09/07/2009,0000,14.35000,14.45000,14.25000,14.35000,12024000
09/08/2009,0000,14.45000,14.55000,14.30000,14.45000,17237000
09/09/2009,0000,14.55000,14.60000,14.15000,14.20000,22685000
09/10/2009,0000,15.10000,15.10000,14.40000,14.45000,42166000
09/11/2009,0000,14.50000,14.80000,14.50000,14.65000,13937000
09/14/2009,0000,14.70000,14.80000,14.35000,14.45000,10737000
09/15/2009,0000,14.50000,14.60000,14.35000,14.55000,10825000
09/16/2009,0000,14.60000,14.75000,14.55000,14.70000,12632000
09/17/2009,0000,14.90000,14.90000,14.70000,14.70000,19812000
09/18/2009,0000,14.75000,14.80000,14.65000,14.80000,10096000
09/21/2009,0000,14.80000,14.80000,14.60000,14.60000,12151000
09/22/2009,0000,14.70000,14.90000,14.65000,14.65000,14656000
09/23/2009,0000,14.70000,14.80000,14.40000,14.50000,11745000
09/24/2009,0000,14.45000,14.50000,14.20000,14.20000,16929000
09/25/2009,0000,14.20000,14.45000,14.20000,14.45000,8990000
09/28/2009,0000,14.55000,14.55000,14.35000,14.35000,6042000
09/29/2009,0000,14.50000,14.65000,14.50000,14.65000,12684000
09/30/2009,0000,14.70000,14.80000,14.60000,14.75000,12157000
10/01/2009,0000,15.00000,15.25000,14.85000,14.85000,41809000
10/02/2009,0000,14.55000,14.75000,14.55000,14.65000,18793000
10/05/2009,0000,14.70000,14.80000,14.60000,14.65000,9464000
10/06/2009,0000,14.75000,14.85000,14.55000,14.70000,15929000
10/07/2009,0000,14.90000,15.05000,14.75000,15.05000,36448000
10/08/2009,0000,15.05000,15.45000,14.95000,14.95000,51633000
10/09/2009,0000,15.10000,15.30000,15.05000,15.20000,24729000
10/12/2009,0000,15.20000,15.25000,15.05000,15.25000,14377000
10/13/2009,0000,15.00000,15.25000,14.85000,15.20000,24798000
10/14/2009,0000,15.25000,15.30000,15.10000,15.30000,18215000
10/15/2009,0000,15.45000,15.60000,15.25000,15.35000,37267000
10/16/2009,0000,15.35000,15.65000,15.30000,15.55000,28980000
10/19/2009,0000,15.55000,15.55000,15.35000,15.45000,10567000
10/20/2009,0000,15.55000,15.55000,15.35000,15.35000,14894000
10/21/2009,0000,15.35000,15.40000,15.15000,15.20000,14576000
10/22/2009,0000,15.10000,15.20000,14.90000,15.00000,17355000
10/23/2009,0000,15.10000,15.15000,15.00000,15.15000,7680000
10/26/2009,0000,15.20000,15.40000,15.15000,15.25000,11390000
10/27/2009,0000,15.10000,15.15000,14.95000,15.10000,10855000
10/28/2009,0000,15.10000,15.20000,14.90000,14.95000,9801000
10/29/2009,0000,14.70000,14.80000,14.20000,14.55000,22279000
10/30/2009,0000,14.75000,14.75000,14.40000,14.40000,11375000
11/02/2009,0000,14.20000,14.40000,14.05000,14.35000,10794000
11/03/2009,0000,14.35000,14.45000,14.15000,14.45000,8714000
11/04/2009,0000,14.45000,14.75000,14.40000,14.65000,9430000
11/05/2009,0000,14.75000,14.75000,14.50000,14.50000,5355000
11/06/2009,0000,14.65000,14.80000,14.60000,14.65000,7245000
11/09/2009,0000,15.00000,15.20000,14.90000,15.10000,16052000
11/10/2009,0000,15.30000,15.35000,15.00000,15.35000,23945000
11/11/2009,0000,15.35000,15.40000,15.10000,15.40000,22753000
11/12/2009,0000,15.40000,15.70000,15.30000,15.55000,31565000
11/13/2009,0000,15.50000,15.55000,15.30000,15.40000,16923000
11/16/2009,0000,15.45000,15.65000,15.30000,15.60000,16020000
11/17/2009,0000,15.80000,15.90000,15.25000,15.25000,27129000
11/18/2009,0000,15.35000,15.55000,15.20000,15.20000,19234000
11/19/2009,0000,15.30000,15.35000,15.10000,15.20000,9190000
11/20/2009,0000,15.20000,15.25000,14.95000,15.00000,9118000
11/23/2009,0000,15.10000,15.15000,15.00000,15.10000,3939000
11/24/2009,0000,15.20000,15.20000,15.00000,15.15000,4884000
11/25/2009,0000,15.20000,15.35000,15.10000,15.35000,9835000
11/26/2009,0000,15.40000,15.45000,15.20000,15.20000,6767000
11/27/2009,0000,14.90000,14.90000,14.50000,14.55000,23504000
11/30/2009,0000,14.65000,14.75000,14.55000,14.70000,10232000
12/01/2009,0000,14.70000,15.05000,14.60000,15.00000,13419000
12/02/2009,0000,15.10000,15.10000,14.80000,14.80000,8250000
12/03/2009,0000,15.00000,15.00000,14.85000,14.95000,7785000
12/04/2009,0000,15.00000,15.10000,14.80000,14.80000,9855000
12/07/2009,0000,15.10000,15.30000,14.95000,15.30000,12022000
12/08/2009,0000,15.20000,15.30000,15.05000,15.20000,7858000
12/09/2009,0000,15.05000,15.20000,15.05000,15.10000,6348000
12/11/2009,0000,14.80000,15.05000,14.80000,15.00000,10939000
12/14/2009,0000,15.00000,15.10000,14.85000,15.10000,10487000
12/15/2009,0000,15.10000,15.15000,14.95000,14.95000,7719000
12/16/2009,0000,14.95000,15.00000,14.80000,14.80000,7830000
12/17/2009,0000,14.90000,14.95000,14.75000,14.75000,9594000
12/18/2009,0000,14.60000,14.75000,14.50000,14.75000,6726000
12/21/2009,0000,14.75000,14.85000,14.70000,14.75000,4694000
12/22/2009,0000,14.90000,15.00000,14.80000,14.85000,7207000
12/23/2009,0000,14.95000,15.00000,14.80000,14.95000,7843000
12/25/2009,0000,15.05000,15.15000,14.95000,15.00000,8195000
12/25/2009,0000,15.05000,15.15000,14.95000,15.00000,8195000
12/28/2009,0000,15.00000,15.25000,15.00000,15.15000,12116000
12/29/2009,1230,15.25000,15.30000,15.05000,15.15000,7912374
