DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.50000,21.60000,21.45000,21.50000,4885000
04/03/2007,0000,21.55000,21.75000,21.50000,21.70000,17666000
04/04/2007,0000,21.75000,22.30000,21.75000,22.05000,28163000
04/09/2007,0000,22.10000,22.45000,22.10000,22.30000,23478000
04/10/2007,0000,22.35000,22.35000,22.00000,22.05000,10613000
04/11/2007,0000,22.10000,22.25000,22.10000,22.15000,12672000
04/12/2007,0000,22.05000,22.15000,21.85000,21.90000,12589000
04/13/2007,0000,21.90000,22.00000,21.80000,21.90000,12485000
04/16/2007,0000,21.90000,22.10000,21.90000,22.05000,14233000
04/17/2007,0000,22.05000,22.20000,21.95000,22.00000,11490000
04/18/2007,0000,22.00000,22.05000,21.95000,22.00000,7298000
04/19/2007,0000,21.90000,21.90000,21.25000,21.55000,36227000
04/20/2007,0000,21.55000,21.55000,21.35000,21.40000,28076000
04/23/2007,0000,21.40000,21.70000,21.40000,21.60000,30859000
04/24/2007,0000,21.50000,21.70000,21.50000,21.60000,58637000
04/25/2007,0000,21.65000,21.65000,21.45000,21.50000,4776000
04/26/2007,0000,21.55000,21.65000,21.50000,21.55000,10271000
04/27/2007,0000,21.55000,21.60000,21.35000,21.35000,7808000
04/30/2007,0000,21.40000,21.45000,21.10000,21.25000,10968000
05/02/2007,0000,21.25000,21.30000,21.00000,21.05000,16544000
05/03/2007,0000,21.10000,21.25000,21.10000,21.10000,13270000
05/04/2007,0000,21.15000,21.30000,21.15000,21.20000,17247000
05/07/2007,0000,21.25000,21.35000,21.20000,21.20000,17861000
05/08/2007,0000,21.20000,21.30000,21.00000,21.10000,14395000
05/09/2007,0000,21.10000,21.10000,20.95000,21.05000,11896000
05/10/2007,0000,21.10000,21.20000,20.95000,21.00000,14017000
05/11/2007,0000,20.95000,20.95000,20.80000,20.80000,8944000
05/14/2007,0000,21.00000,21.00000,20.85000,20.85000,9564000
05/15/2007,0000,20.90000,20.90000,20.80000,20.80000,8708000
05/16/2007,0000,20.80000,20.85000,20.75000,20.80000,12273000
05/17/2007,0000,20.80000,20.95000,20.80000,20.90000,19200000
05/18/2007,0000,20.90000,21.00000,20.85000,20.90000,18891000
05/21/2007,0000,20.90000,21.10000,20.85000,21.05000,14220000
05/22/2007,0000,21.05000,21.25000,21.00000,21.15000,20565000
05/23/2007,0000,21.15000,21.35000,21.15000,21.15000,20522000
05/24/2007,0000,21.15000,21.30000,21.05000,21.05000,11451000
05/25/2007,0000,21.05000,21.05000,20.90000,20.95000,10952000
05/28/2007,0000,21.00000,21.00000,20.90000,20.95000,18216000
05/29/2007,0000,20.95000,21.05000,20.95000,20.95000,15829000
05/30/2007,0000,20.95000,21.00000,20.80000,20.90000,29592000
05/31/2007,0000,20.90000,21.00000,20.00000,20.00000,25695000
06/01/2007,0000,20.75000,20.80000,20.60000,20.75000,25286000
06/04/2007,0000,20.70000,20.90000,20.70000,20.80000,13666000
06/05/2007,0000,20.80000,20.95000,20.65000,20.95000,14701000
06/06/2007,0000,20.95000,21.00000,20.85000,20.85000,12749000
06/07/2007,0000,20.85000,20.90000,20.70000,20.80000,14295000
06/08/2007,0000,20.80000,20.80000,20.50000,20.55000,21770000
06/11/2007,0000,20.55000,20.80000,20.55000,20.70000,18617000
06/12/2007,0000,20.70000,20.75000,20.45000,20.50000,29857000
06/13/2007,0000,20.55000,20.70000,20.45000,20.65000,21325000
06/14/2007,0000,20.70000,21.40000,20.70000,21.30000,48340000
06/15/2007,0000,21.30000,22.25000,21.30000,22.00000,60926000
06/20/2007,0000,22.15000,22.50000,22.15000,22.35000,47424000
06/21/2007,0000,22.50000,22.55000,22.05000,22.50000,37645000
06/22/2007,0000,22.70000,22.75000,22.00000,22.10000,23882000
06/25/2007,0000,22.10000,22.25000,21.95000,22.00000,27686000
06/26/2007,0000,22.05000,22.15000,21.95000,22.10000,15549000
06/27/2007,0000,22.05000,22.20000,21.95000,22.10000,16616000
06/28/2007,0000,22.10000,22.30000,22.05000,22.30000,12953000
06/29/2007,0000,22.30000,22.30000,22.10000,22.25000,12567000
07/02/2007,0000,22.25000,22.25000,22.00000,22.20000,16510000
07/03/2007,0000,22.30000,22.35000,22.20000,22.25000,14715000
07/04/2007,0000,22.40000,22.45000,22.20000,22.30000,21299000
07/05/2007,0000,22.30000,22.50000,22.25000,22.50000,18010000
07/06/2007,0000,22.50000,22.55000,22.15000,22.35000,23902000
07/09/2007,0000,22.35000,22.80000,22.35000,22.80000,21463000
07/10/2007,0000,22.80000,23.35000,22.60000,23.35000,29504000
07/11/2007,0000,23.15000,23.20000,22.90000,23.10000,15215000
07/12/2007,0000,23.20000,23.40000,23.00000,23.30000,14791000
07/13/2007,0000,23.60000,23.70000,23.20000,23.35000,20146000
07/16/2007,0000,23.35000,23.55000,23.10000,23.20000,18534000
07/17/2007,0000,23.25000,23.40000,23.00000,23.40000,14106000
07/18/2007,0000,23.35000,24.00000,23.20000,23.60000,29059000
07/19/2007,0000,23.30000,23.50000,23.20000,23.35000,14349000
07/20/2007,0000,23.35000,23.50000,23.30000,23.50000,15918000
07/23/2007,0000,23.60000,23.80000,23.35000,23.80000,17220000
07/24/2007,0000,23.90000,24.00000,23.70000,24.00000,22230000
07/25/2007,0000,23.80000,23.95000,23.70000,23.90000,12317000
07/26/2007,0000,23.90000,24.00000,23.60000,23.60000,19521000
07/27/2007,0000,22.70000,23.20000,22.50000,22.60000,55180000
07/30/2007,0000,22.30000,22.95000,22.30000,22.90000,33463000
07/31/2007,0000,23.05000,23.10000,22.90000,23.10000,24373000
08/01/2007,0000,22.70000,22.95000,22.00000,22.05000,58384000
08/02/2007,0000,21.00000,21.10000,20.00000,20.45000,57636000
08/03/2007,0000,20.55000,20.65000,20.10000,20.20000,69093000
08/06/2007,0000,20.05000,20.05000,19.95000,20.00000,37104000
08/07/2007,0000,20.00000,20.10000,19.50000,19.60000,40024000
08/08/2007,0000,19.60000,20.25000,19.60000,20.05000,34699000
08/09/2007,0000,20.10000,20.15000,19.90000,20.05000,19819000
08/10/2007,0000,19.80000,19.80000,19.40000,19.50000,36700000
08/13/2007,0000,19.75000,20.05000,19.55000,20.05000,10215000
08/14/2007,0000,20.10000,20.10000,19.75000,20.00000,9877000
08/15/2007,0000,19.50000,19.70000,19.25000,19.55000,37111000
08/16/2007,0000,19.20000,19.40000,19.05000,19.20000,33321000
08/17/2007,0000,19.50000,19.50000,19.00000,19.10000,23532000
08/20/2007,0000,19.60000,19.60000,19.20000,19.45000,20212000
08/21/2007,0000,19.60000,19.65000,19.40000,19.60000,10981000
08/22/2007,0000,19.50000,19.75000,19.45000,19.50000,21782000
08/23/2007,0000,20.00000,20.15000,19.95000,20.05000,21507000
08/24/2007,0000,20.25000,20.25000,19.80000,19.85000,13187000
08/27/2007,0000,20.05000,20.10000,19.70000,19.75000,5477000
08/28/2007,0000,19.90000,20.00000,19.80000,19.90000,8804000
08/29/2007,0000,19.50000,19.90000,19.50000,19.75000,10997000
08/30/2007,0000,20.00000,20.05000,19.80000,19.90000,15953000
08/31/2007,0000,19.95000,20.50000,19.80000,20.50000,29970000
09/03/2007,0000,20.45000,20.50000,20.00000,20.10000,10126000
09/04/2007,0000,20.20000,20.35000,19.75000,19.75000,11266000
09/05/2007,0000,20.05000,20.25000,19.80000,19.90000,11828000
09/06/2007,0000,19.85000,20.10000,19.70000,20.00000,18769000
09/07/2007,0000,20.10000,20.15000,19.90000,20.00000,11030000
09/10/2007,0000,20.00000,20.30000,19.70000,20.05000,14778000
09/11/2007,0000,20.35000,20.35000,20.05000,20.30000,8187000
09/12/2007,0000,20.40000,20.45000,20.05000,20.35000,12256000
09/13/2007,0000,20.45000,20.50000,20.30000,20.35000,14858000
09/14/2007,0000,20.45000,20.70000,20.40000,20.60000,15615000
09/17/2007,0000,20.50000,20.60000,20.10000,20.20000,8104000
09/19/2007,0000,20.65000,20.80000,20.60000,20.60000,26076000
09/20/2007,0000,20.70000,20.85000,20.40000,20.50000,23091000
09/21/2007,0000,20.50000,20.60000,19.95000,20.15000,28080000
09/26/2007,0000,20.10000,20.15000,19.90000,20.00000,41037000
09/27/2007,0000,20.10000,20.60000,20.05000,20.60000,31054000
09/28/2007,0000,20.60000,20.70000,20.35000,20.60000,18824000
10/01/2007,0000,20.75000,20.80000,20.60000,20.60000,14643000
10/02/2007,0000,20.75000,20.95000,20.60000,20.85000,39683000
10/03/2007,0000,21.00000,21.50000,20.90000,21.40000,33775000
10/04/2007,0000,21.30000,21.55000,21.20000,21.50000,20269000
10/05/2007,0000,21.55000,21.60000,21.15000,21.35000,11448000
10/08/2007,0000,21.70000,21.70000,21.20000,21.40000,17922000
10/09/2007,0000,21.50000,21.50000,21.05000,21.20000,11849000
10/11/2007,0000,21.50000,21.50000,21.00000,21.40000,21075000
10/12/2007,0000,21.40000,21.45000,20.55000,21.00000,19050000
10/15/2007,0000,21.10000,21.40000,20.80000,21.40000,11123000
10/16/2007,0000,21.20000,21.45000,21.10000,21.35000,19258000
10/17/2007,0000,21.35000,21.35000,20.90000,21.15000,16586000
10/18/2007,0000,21.25000,21.25000,20.75000,20.90000,21893000
10/19/2007,0000,21.10000,21.10000,20.80000,21.00000,8063000
10/22/2007,0000,20.45000,20.70000,20.15000,20.70000,25826000
10/23/2007,0000,20.85000,20.85000,20.55000,20.75000,7985000
10/24/2007,0000,20.95000,20.95000,20.55000,20.60000,6789000
10/25/2007,0000,20.70000,20.90000,20.50000,20.90000,15261000
10/26/2007,0000,20.60000,20.90000,20.55000,20.85000,13050000
10/29/2007,0000,21.00000,21.30000,20.95000,21.20000,19934000
10/30/2007,0000,21.20000,21.35000,21.05000,21.10000,10903000
10/31/2007,0000,21.15000,21.25000,21.00000,21.10000,18408000
11/01/2007,0000,21.25000,21.35000,20.95000,21.00000,21063000
11/02/2007,0000,20.80000,20.90000,20.30000,20.50000,21455000
11/05/2007,0000,20.35000,20.35000,19.90000,20.05000,38416000
11/06/2007,0000,20.10000,20.30000,20.05000,20.05000,18135000
11/07/2007,0000,20.60000,20.60000,20.15000,20.20000,12563000
11/08/2007,0000,19.80000,20.05000,19.75000,19.75000,22600000
11/09/2007,0000,20.00000,20.25000,19.95000,20.15000,27268000
11/12/2007,0000,20.10000,20.10000,19.40000,19.60000,28951000
11/13/2007,0000,19.60000,19.90000,19.40000,19.45000,30380000
11/14/2007,0000,19.90000,20.00000,19.70000,19.85000,22874000
11/15/2007,0000,20.00000,20.15000,19.70000,19.90000,14026000
11/16/2007,0000,19.90000,19.95000,19.60000,19.95000,13587000
11/19/2007,0000,19.90000,20.30000,19.90000,20.00000,14852000
11/20/2007,0000,19.80000,20.20000,19.50000,20.10000,17850000
11/21/2007,0000,20.10000,20.10000,19.55000,19.55000,17870000
11/22/2007,0000,19.65000,19.85000,19.40000,19.70000,13650000
11/23/2007,0000,19.60000,19.75000,19.55000,19.70000,9302000
11/26/2007,0000,19.80000,20.20000,19.80000,20.10000,13869000
11/27/2007,0000,19.85000,20.20000,19.70000,19.90000,12204000
11/28/2007,0000,20.10000,20.10000,19.75000,19.75000,8593000
11/29/2007,0000,19.90000,20.00000,19.80000,20.00000,15258000
11/30/2007,0000,19.90000,20.20000,19.85000,19.90000,22776000
12/03/2007,0000,19.90000,20.10000,19.90000,20.05000,7568000
12/04/2007,0000,20.00000,20.10000,19.90000,19.90000,13757000
12/05/2007,0000,20.00000,20.10000,19.90000,20.00000,11651000
12/06/2007,0000,20.30000,20.45000,20.20000,20.35000,21661000
12/07/2007,0000,20.35000,20.55000,20.30000,20.30000,24243000
12/10/2007,0000,20.45000,20.60000,20.30000,20.30000,19219000
12/11/2007,0000,20.50000,20.55000,20.40000,20.50000,16011000
12/12/2007,0000,20.35000,20.40000,20.10000,20.10000,30198000
12/13/2007,0000,20.50000,20.50000,19.85000,19.85000,29089000
12/14/2007,0000,20.20000,20.20000,19.80000,20.00000,21944000
12/17/2007,0000,19.95000,20.10000,19.80000,20.00000,27266000
12/18/2007,0000,20.00000,20.00000,19.80000,19.80000,25067000
12/19/2007,0000,20.00000,20.00000,19.80000,19.95000,18148000
12/20/2007,0000,19.95000,20.05000,19.75000,19.80000,17142000
12/21/2007,0000,19.80000,20.10000,19.65000,19.65000,20714000
12/24/2007,0000,19.75000,20.05000,19.75000,19.95000,5336000
12/25/2007,0000,20.00000,20.00000,19.85000,19.95000,2801000
12/26/2007,0000,19.95000,19.95000,19.65000,19.95000,8165000
12/27/2007,0000,19.95000,20.10000,19.90000,20.00000,22040000
12/28/2007,0000,20.00000,20.15000,19.85000,20.15000,15240000
12/31/2007,0000,20.15000,20.20000,19.90000,19.95000,9098000
01/02/2008,0000,19.95000,20.00000,19.60000,19.60000,12776000
01/03/2008,0000,19.55000,19.65000,19.45000,19.50000,9708000
01/04/2008,0000,19.50000,20.15000,19.45000,20.00000,19953000
01/07/2008,0000,19.75000,20.00000,19.50000,19.50000,12107000
01/08/2008,0000,19.85000,20.15000,19.80000,20.00000,13767000
01/09/2008,0000,19.85000,20.10000,19.80000,20.10000,20196000
01/10/2008,0000,20.10000,20.10000,19.90000,20.00000,17920000
01/11/2008,0000,20.00000,20.15000,20.00000,20.00000,21277000
01/14/2008,0000,20.50000,20.65000,20.25000,20.60000,45362000
01/15/2008,0000,20.90000,22.00000,20.80000,22.00000,72955000
01/16/2008,0000,21.70000,22.00000,21.00000,21.00000,44500000
01/17/2008,0000,21.10000,21.65000,20.80000,21.60000,55636000
01/18/2008,0000,21.30000,22.00000,20.85000,21.90000,35979000
01/21/2008,0000,21.80000,22.20000,21.65000,21.80000,23811000
01/22/2008,0000,20.30000,20.80000,20.30000,20.30000,32843000
01/23/2008,0000,20.70000,20.85000,20.10000,20.20000,22901000
01/24/2008,0000,20.65000,21.00000,20.40000,20.60000,15318000
01/25/2008,0000,20.80000,20.95000,20.50000,20.60000,9769000
01/28/2008,0000,20.50000,20.80000,20.30000,20.40000,11273000
01/29/2008,0000,20.40000,20.75000,20.35000,20.75000,11660000
01/30/2008,0000,20.85000,20.95000,20.50000,20.60000,23678000
01/31/2008,0000,20.40000,21.00000,20.30000,21.00000,19577000
02/01/2008,0000,21.10000,21.20000,20.90000,21.10000,11487000
02/12/2008,0000,20.90000,21.60000,20.70000,21.40000,18706000
02/13/2008,0000,21.50000,21.60000,20.95000,21.20000,10293000
02/14/2008,0000,21.30000,21.95000,21.30000,21.95000,26813000
02/15/2008,0000,21.40000,21.80000,21.30000,21.80000,16586000
02/18/2008,0000,21.50000,21.75000,21.25000,21.30000,10846000
02/19/2008,0000,21.60000,21.80000,21.40000,21.60000,15037000
02/20/2008,0000,21.50000,21.55000,20.70000,21.00000,14779000
02/21/2008,0000,21.30000,21.60000,21.10000,21.60000,15122000
02/22/2008,0000,21.40000,21.55000,21.10000,21.55000,7583000
02/25/2008,0000,21.60000,22.00000,21.60000,21.90000,24589000
02/26/2008,0000,21.60000,22.05000,21.60000,21.95000,29676000
02/27/2008,0000,22.20000,22.65000,22.10000,22.65000,38662000
02/29/2008,0000,22.20000,22.60000,22.20000,22.35000,18649000
03/03/2008,0000,21.80000,22.10000,21.65000,21.90000,14400000
03/04/2008,0000,21.80000,22.50000,21.80000,22.50000,20029000
03/05/2008,0000,22.25000,22.75000,22.25000,22.75000,19593000
03/06/2008,0000,22.75000,23.15000,22.70000,23.15000,33085000
03/07/2008,0000,22.65000,23.10000,22.65000,23.10000,22660000
03/10/2008,0000,23.00000,23.00000,22.45000,22.65000,18602000
03/11/2008,0000,22.35000,23.00000,22.30000,23.00000,19610000
03/12/2008,0000,23.45000,23.45000,22.95000,23.20000,17668000
03/13/2008,0000,23.05000,23.30000,22.90000,23.00000,22756000
03/14/2008,0000,23.15000,23.20000,22.50000,22.70000,18399000
03/17/2008,0000,22.40000,23.15000,22.05000,22.50000,31632000
03/18/2008,0000,22.70000,23.10000,22.50000,23.00000,26379000
03/19/2008,0000,23.35000,23.35000,22.75000,23.00000,26461000
03/20/2008,0000,22.85000,24.00000,22.65000,24.00000,52727000
03/21/2008,0000,24.70000,24.80000,23.95000,24.00000,44246000
03/24/2008,0000,25.15000,25.40000,24.70000,24.85000,74595000
03/25/2008,0000,24.50000,25.25000,24.50000,24.80000,61887000
03/26/2008,0000,24.65000,24.95000,24.60000,24.90000,36827000
03/27/2008,0000,24.80000,24.80000,24.20000,24.65000,13508000
03/28/2008,0000,24.65000,24.70000,24.30000,24.50000,32831000
03/31/2008,0000,24.50000,24.70000,23.60000,23.85000,31163000
04/01/2008,0000,23.85000,23.85000,23.30000,23.70000,27043000
04/02/2008,0000,24.00000,24.85000,23.70000,24.80000,36997000
04/03/2008,0000,24.80000,24.80000,24.35000,24.35000,16311000
04/07/2008,0000,24.00000,24.30000,23.80000,24.10000,33852000
04/08/2008,0000,24.00000,24.25000,23.80000,24.00000,27952000
04/09/2008,0000,23.85000,24.65000,23.85000,24.30000,21732000
04/10/2008,0000,24.30000,25.00000,24.15000,25.00000,19031000
04/11/2008,0000,25.00000,26.35000,24.70000,26.15000,54597000
04/14/2008,0000,26.10000,26.65000,25.30000,25.85000,28441000
04/15/2008,0000,25.90000,26.15000,25.80000,25.90000,16484000
04/16/2008,0000,26.20000,27.50000,26.05000,27.20000,51683000
04/17/2008,0000,27.20000,27.30000,26.55000,27.20000,32327000
04/18/2008,0000,26.80000,27.10000,26.55000,27.00000,23439000
04/21/2008,0000,27.00000,27.30000,26.70000,26.70000,19660000
04/22/2008,0000,26.70000,26.90000,26.55000,26.90000,12271000
04/23/2008,0000,26.90000,26.90000,26.15000,26.15000,17745000
04/24/2008,0000,26.50000,26.70000,26.10000,26.55000,34678000
04/25/2008,0000,26.55000,26.95000,26.10000,26.15000,23199000
04/28/2008,0000,26.25000,27.20000,26.20000,27.20000,40677000
04/29/2008,0000,27.20000,27.35000,26.30000,26.30000,34562000
04/30/2008,0000,26.80000,27.00000,26.10000,26.80000,35265000
05/02/2008,0000,27.00000,27.25000,26.60000,26.65000,18819000
05/05/2008,0000,26.65000,26.80000,25.70000,25.90000,18549000
05/06/2008,0000,25.90000,26.20000,25.50000,26.20000,11296000
05/07/2008,0000,26.30000,26.45000,25.90000,26.25000,9558000
05/08/2008,0000,25.95000,25.95000,25.55000,25.80000,23030000
05/09/2008,0000,25.80000,25.80000,25.10000,25.10000,14573000
05/12/2008,0000,25.05000,25.40000,24.90000,25.10000,18775000
05/13/2008,0000,25.30000,26.00000,25.10000,26.00000,16024000
05/14/2008,0000,25.90000,26.10000,25.80000,25.95000,9016000
05/15/2008,0000,26.10000,26.50000,26.10000,26.45000,21160000
05/16/2008,0000,26.50000,26.80000,26.45000,26.50000,22601000
05/19/2008,0000,26.55000,26.70000,26.00000,26.25000,24381000
05/20/2008,0000,26.30000,26.40000,24.60000,25.20000,40683000
05/21/2008,0000,25.00000,25.35000,24.80000,25.30000,15343000
05/22/2008,0000,24.60000,25.10000,24.25000,24.95000,38519000
05/23/2008,0000,25.00000,25.10000,24.45000,24.55000,18747000
05/26/2008,0000,24.45000,24.55000,24.10000,24.20000,19039000
05/27/2008,0000,24.40000,24.60000,24.00000,24.45000,17069000
05/28/2008,0000,24.45000,24.50000,24.00000,24.00000,10063000
05/29/2008,0000,24.30000,24.45000,24.15000,24.15000,13542000
05/30/2008,0000,24.35000,24.55000,23.80000,23.80000,25003000
06/02/2008,0000,24.00000,24.75000,24.00000,24.75000,19079000
06/03/2008,0000,24.20000,24.60000,23.90000,24.20000,14842000
06/04/2008,0000,24.20000,24.35000,24.15000,24.30000,6638000
06/05/2008,0000,24.10000,24.50000,23.45000,24.40000,22324000
06/06/2008,0000,24.45000,24.50000,24.00000,24.10000,14379000
06/10/2008,0000,23.70000,23.75000,22.85000,22.90000,26125000
06/11/2008,0000,23.00000,23.35000,22.85000,23.00000,11245000
06/12/2008,0000,22.50000,23.05000,22.50000,22.70000,22782000
06/13/2008,0000,23.00000,23.00000,22.55000,22.75000,14237000
06/16/2008,0000,23.10000,23.20000,22.85000,23.20000,8610000
06/17/2008,0000,23.40000,23.65000,23.00000,23.65000,8441000
06/18/2008,0000,23.50000,23.70000,23.30000,23.30000,16061000
06/19/2008,0000,23.10000,23.20000,22.75000,23.10000,23777000
06/20/2008,0000,23.10000,23.50000,22.90000,23.10000,17773000
06/23/2008,0000,22.70000,23.50000,22.70000,23.35000,23512000
06/24/2008,0000,23.25000,23.45000,23.00000,23.20000,14664000
06/25/2008,0000,23.30000,24.15000,23.30000,23.95000,24939000
06/26/2008,0000,24.00000,24.10000,23.65000,23.90000,15215000
06/27/2008,0000,22.25000,23.20000,22.25000,23.20000,38826000
06/30/2008,0000,23.40000,24.00000,22.95000,24.00000,12132000
07/01/2008,0000,23.80000,24.00000,23.50000,23.60000,22893000
07/02/2008,0000,23.40000,23.65000,21.95000,21.95000,45876000
07/03/2008,0000,21.30000,21.90000,21.05000,21.75000,37564000
07/04/2008,0000,21.55000,21.95000,21.20000,21.20000,17196000
07/07/2008,0000,21.15000,21.55000,21.10000,21.30000,15158000
07/08/2008,0000,21.20000,21.20000,20.20000,20.60000,48149000
07/09/2008,0000,20.75000,21.05000,19.95000,20.00000,38633000
07/10/2008,0000,20.00000,20.40000,19.85000,20.00000,23295000
07/11/2008,0000,20.00000,20.80000,19.85000,20.65000,17173000
07/14/2008,0000,20.50000,20.60000,20.05000,20.35000,12903000
07/15/2008,0000,20.10000,20.15000,19.50000,19.65000,28343000
07/16/2008,0000,19.75000,20.10000,19.65000,19.90000,14028000
07/17/2008,0000,20.50000,21.00000,20.25000,21.00000,20203000
07/18/2008,0000,21.00000,21.05000,19.55000,19.65000,50078000
07/21/2008,0000,20.20000,20.95000,20.20000,20.60000,25417000
07/22/2008,0000,20.70000,21.05000,20.50000,20.55000,10020000
07/23/2008,0000,21.15000,21.95000,21.15000,21.95000,21041000
07/24/2008,0000,22.10000,22.30000,21.60000,21.90000,14552000
07/25/2008,0000,21.50000,21.60000,20.70000,20.95000,13716000
07/29/2008,0000,20.80000,20.80000,20.00000,20.50000,15549000
07/30/2008,0000,20.80000,20.95000,20.25000,20.60000,10460000
07/31/2008,0000,20.80000,21.20000,20.55000,20.75000,11046000
08/01/2008,0000,20.55000,20.90000,20.55000,20.85000,15622000
08/04/2008,0000,20.85000,21.20000,20.75000,21.10000,10630000
08/05/2008,0000,20.90000,20.95000,20.50000,20.70000,31755000
08/06/2008,0000,19.80000,19.80000,19.45000,19.60000,28623000
08/07/2008,0000,19.65000,19.75000,19.20000,19.50000,21664000
08/08/2008,0000,19.10000,19.80000,19.10000,19.75000,21159000
08/11/2008,0000,19.80000,19.85000,19.45000,19.55000,7160000
08/12/2008,0000,19.55000,19.75000,19.40000,19.55000,8715000
08/13/2008,0000,19.55000,19.95000,19.45000,19.85000,14601000
08/14/2008,0000,19.85000,19.90000,19.55000,19.75000,9608000
08/15/2008,0000,19.90000,19.95000,19.30000,19.70000,14531000
08/18/2008,0000,19.55000,19.55000,18.60000,19.00000,54821000
08/19/2008,0000,18.95000,19.35000,18.70000,19.10000,14684000
08/20/2008,0000,19.10000,19.25000,18.90000,19.00000,11174000
08/21/2008,0000,18.90000,19.10000,18.80000,19.05000,12571000
08/22/2008,0000,19.30000,19.40000,18.65000,19.10000,8283000
08/25/2008,0000,19.20000,19.50000,18.90000,19.50000,9442000
08/26/2008,0000,19.30000,19.35000,19.10000,19.35000,4962000
08/27/2008,0000,19.40000,19.60000,19.10000,19.50000,14348000
08/28/2008,0000,19.50000,19.65000,19.40000,19.55000,15104000
08/29/2008,0000,19.55000,19.95000,19.55000,19.95000,12023000
09/01/2008,0000,19.85000,19.85000,19.05000,19.10000,10645000
09/02/2008,0000,19.10000,19.35000,18.80000,19.00000,8153000
09/03/2008,0000,19.00000,19.20000,18.30000,18.50000,17146000
09/04/2008,0000,18.40000,18.50000,17.25000,17.25000,28797000
09/05/2008,0000,16.50000,17.20000,16.45000,16.95000,20442000
09/08/2008,0000,18.10000,18.10000,17.70000,18.10000,5580000
09/09/2008,0000,18.30000,18.40000,17.90000,18.15000,9287000
09/10/2008,0000,18.40000,18.95000,17.90000,17.90000,16312000
09/11/2008,0000,18.10000,18.10000,17.00000,17.45000,19003000
09/12/2008,0000,17.60000,17.90000,17.40000,17.90000,7084000
09/15/2008,0000,17.45000,17.45000,16.70000,17.15000,14066000
09/16/2008,0000,15.95000,16.15000,15.95000,15.95000,24928000
09/17/2008,0000,16.35000,16.70000,15.70000,16.20000,31263000
09/18/2008,0000,15.10000,15.30000,15.10000,15.10000,13753000
09/19/2008,0000,16.15000,16.15000,15.25000,16.00000,57247000
09/22/2008,0000,16.20000,16.40000,15.00000,15.50000,37968000
09/23/2008,0000,14.55000,15.50000,14.55000,15.40000,34160000
09/24/2008,0000,15.50000,15.80000,15.00000,15.10000,32431000
09/25/2008,0000,14.60000,15.25000,14.60000,14.85000,45014000
09/26/2008,0000,14.90000,14.95000,14.10000,14.35000,39013000
09/30/2008,0000,13.35000,14.35000,13.35000,14.35000,33042000
10/01/2008,0000,14.35000,14.40000,13.65000,14.25000,20410000
10/02/2008,0000,14.30000,14.60000,13.90000,14.35000,53059000
10/03/2008,0000,13.85000,14.10000,13.35000,13.70000,35824000
10/06/2008,0000,13.00000,13.30000,12.75000,12.75000,32423000
10/07/2008,0000,12.10000,13.00000,12.10000,13.00000,20710000
10/08/2008,0000,12.70000,12.85000,12.10000,12.10000,38727000
10/09/2008,0000,11.80000,12.15000,11.35000,11.55000,43718000
10/13/2008,0000,11.15000,11.15000,11.15000,11.15000,8094000
10/14/2008,0000,11.90000,11.90000,11.30000,11.60000,50183000
10/15/2008,0000,11.45000,11.45000,11.20000,11.20000,11789000
10/16/2008,0000,10.85000,10.85000,10.85000,10.85000,1677000
10/17/2008,0000,10.50000,10.90000,10.50000,10.50000,83869000
10/20/2008,0000,10.15000,10.30000,10.15000,10.15000,52772000
10/21/2008,0000,9.80000,10.10000,9.80000,9.91000,106436000
10/22/2008,0000,9.65000,10.05000,9.57000,9.60000,78506000
10/23/2008,0000,9.27000,9.27000,9.27000,9.27000,12586000
10/24/2008,0000,8.95000,9.04000,8.95000,8.95000,35505000
10/27/2008,0000,8.33000,8.95000,8.33000,8.34000,51316000
10/28/2008,0000,7.93000,8.34000,7.82000,7.85000,91355000
10/29/2008,0000,8.39000,8.39000,8.00000,8.00000,99633000
10/30/2008,0000,8.32000,8.56000,8.24000,8.56000,39421000
10/31/2008,0000,8.89000,9.15000,8.75000,9.15000,56516000
11/03/2008,0000,9.44000,9.79000,9.18000,9.79000,61651000
11/04/2008,0000,9.99000,10.45000,9.65000,10.45000,90081000
11/05/2008,0000,10.55000,11.15000,10.30000,10.50000,94114000
11/06/2008,0000,9.77000,9.91000,9.77000,9.77000,51072000
11/07/2008,0000,9.09000,10.40000,9.09000,10.05000,52837000
11/10/2008,0000,9.98000,10.30000,9.86000,10.20000,30051000
11/11/2008,0000,10.00000,10.20000,9.49000,9.91000,53900000
11/12/2008,0000,9.75000,9.92000,9.40000,9.91000,42747000
11/13/2008,0000,9.30000,9.90000,9.22000,9.60000,41240000
11/14/2008,0000,9.75000,9.83000,9.30000,9.60000,19961000
11/17/2008,0000,9.30000,9.80000,9.30000,9.63000,11680000
11/18/2008,0000,9.61000,9.88000,9.50000,9.50000,18813000
11/19/2008,0000,9.70000,9.75000,9.55000,9.55000,12548000
11/20/2008,0000,9.22000,9.40000,8.95000,8.95000,17149000
11/21/2008,0000,8.50000,9.34000,8.46000,8.95000,16177000
11/24/2008,0000,9.15000,9.20000,8.95000,9.15000,12436000
11/25/2008,0000,9.50000,9.78000,9.39000,9.60000,18354000
11/26/2008,0000,9.70000,9.89000,9.60000,9.60000,16815000
11/27/2008,0000,9.80000,10.25000,9.80000,10.00000,23643000
11/28/2008,0000,10.00000,10.20000,9.95000,10.20000,18676000
12/01/2008,0000,10.45000,10.90000,10.20000,10.90000,31924000
12/02/2008,0000,10.50000,10.90000,10.20000,10.85000,50183000
12/03/2008,0000,10.80000,11.15000,10.50000,10.50000,29102000
12/04/2008,0000,10.60000,10.60000,10.00000,10.25000,30862000
12/05/2008,0000,10.25000,10.45000,10.10000,10.25000,15150000
12/08/2008,0000,10.55000,10.95000,10.55000,10.95000,31399000
12/09/2008,0000,11.15000,11.40000,10.80000,10.85000,51996000
12/10/2008,0000,10.80000,11.45000,10.70000,11.45000,32620000
12/11/2008,0000,11.45000,11.55000,11.25000,11.50000,23298000
12/12/2008,0000,11.30000,11.45000,10.70000,10.75000,31846000
12/15/2008,0000,10.95000,11.50000,10.95000,11.30000,26939000
12/16/2008,0000,11.30000,11.40000,11.05000,11.40000,15468000
12/17/2008,0000,11.65000,11.70000,11.30000,11.55000,27396000
12/18/2008,0000,11.35000,11.65000,11.30000,11.50000,17803000
12/19/2008,0000,11.50000,11.65000,11.00000,11.40000,20012000
12/22/2008,0000,11.50000,11.60000,10.90000,10.95000,16516000
12/23/2008,0000,10.85000,11.15000,10.30000,10.85000,17394000
12/24/2008,0000,10.40000,11.00000,10.40000,11.00000,14776000
12/25/2008,0000,10.95000,10.95000,10.75000,10.95000,5264000
12/26/2008,0000,10.85000,10.95000,10.80000,10.80000,4508000
12/29/2008,0000,10.80000,10.80000,10.40000,10.80000,10378000
12/30/2008,0000,10.90000,11.50000,10.80000,11.35000,23994000
12/31/2008,0000,11.40000,11.50000,10.95000,11.45000,21746000
01/05/2009,0000,11.60000,12.05000,11.50000,11.60000,23863000
01/06/2009,0000,11.55000,11.60000,11.30000,11.30000,11633000
01/07/2009,0000,11.35000,11.55000,11.30000,11.40000,9782000
01/08/2009,0000,11.15000,11.15000,10.65000,10.65000,21908000
01/09/2009,0000,10.40000,10.60000,10.30000,10.45000,14226000
01/12/2009,0000,10.15000,10.80000,10.15000,10.55000,20597000
01/13/2009,0000,10.55000,10.80000,10.35000,10.80000,11660000
01/14/2009,0000,10.65000,11.00000,10.65000,10.65000,16102000
01/15/2009,0000,10.15000,10.15000,9.95000,9.95000,26390000
01/16/2009,0000,10.10000,10.10000,9.70000,9.83000,15240000
01/19/2009,0000,10.10000,10.20000,10.00000,10.00000,8584000
01/20/2009,0000,9.95000,9.95000,9.58000,9.58000,21022000
01/21/2009,0000,9.40000,9.80000,9.36000,9.78000,16208000
02/02/2009,0000,9.90000,9.91000,9.52000,9.75000,11584000
02/03/2009,0000,9.79000,10.10000,9.75000,9.85000,7089000
02/04/2009,0000,10.20000,10.20000,9.76000,9.76000,8209000
02/05/2009,0000,9.70000,10.10000,9.70000,9.79000,11370000
02/06/2009,0000,10.00000,10.45000,9.97000,10.35000,26087000
02/09/2009,0000,11.00000,11.00000,10.35000,10.50000,26371000
02/10/2009,0000,10.75000,10.90000,10.25000,10.35000,23251000
02/11/2009,0000,10.20000,10.40000,10.05000,10.40000,14764000
02/12/2009,0000,10.50000,10.60000,10.00000,10.00000,24657000
02/13/2009,0000,10.05000,10.35000,10.05000,10.35000,16491000
02/16/2009,0000,10.30000,10.35000,10.05000,10.10000,14142000
02/17/2009,0000,10.10000,10.10000,9.80000,9.83000,19032000
02/18/2009,0000,9.72000,9.97000,9.65000,9.85000,21232000
02/19/2009,0000,9.80000,9.97000,9.62000,9.70000,23687000
02/20/2009,0000,9.67000,9.79000,9.50000,9.50000,22347000
02/23/2009,0000,9.32000,9.56000,9.20000,9.40000,23089000
02/24/2009,0000,9.30000,9.44000,9.17000,9.31000,13114000
02/25/2009,0000,9.50000,9.96000,9.46000,9.88000,22324000
02/26/2009,0000,9.96000,10.20000,9.61000,9.68000,20826000
02/27/2009,0000,9.65000,9.78000,9.61000,9.61000,12255000
03/02/2009,0000,9.50000,9.50000,8.94000,8.94000,37063000
03/03/2009,0000,8.69000,9.06000,8.60000,9.01000,13132000
03/04/2009,0000,9.14000,9.20000,8.81000,9.11000,13144000
03/05/2009,0000,9.36000,9.57000,9.35000,9.50000,13252000
03/06/2009,0000,9.31000,9.49000,9.31000,9.42000,10844000
03/09/2009,0000,9.45000,9.63000,9.28000,9.45000,12447000
03/10/2009,0000,9.49000,9.89000,9.48000,9.83000,17675000
03/11/2009,0000,10.20000,10.35000,10.05000,10.15000,33351000
03/12/2009,0000,10.10000,10.20000,9.97000,10.05000,13236000
03/13/2009,0000,10.30000,10.45000,10.10000,10.40000,27049000
03/16/2009,0000,10.50000,10.75000,10.30000,10.75000,20650000
03/17/2009,0000,10.80000,11.30000,10.80000,11.25000,31422000
03/18/2009,0000,11.40000,11.40000,11.05000,11.30000,19795000
03/19/2009,0000,11.30000,11.55000,11.10000,11.15000,30781000
03/20/2009,0000,11.00000,11.10000,10.70000,10.70000,13822000
03/23/2009,0000,10.85000,11.40000,10.85000,11.40000,24697000
03/24/2009,0000,11.80000,12.15000,11.65000,12.10000,51738000
03/25/2009,0000,12.10000,12.20000,11.75000,12.15000,29163000
03/26/2009,0000,12.15000,12.50000,11.85000,12.40000,26738000
03/27/2009,0000,12.60000,12.85000,12.40000,12.50000,38984000
03/30/2009,0000,12.30000,12.35000,11.65000,11.80000,27716000
03/31/2009,0000,11.75000,12.40000,11.70000,12.15000,26689000
04/01/2009,0000,12.30000,12.40000,12.05000,12.20000,21384000
04/02/2009,0000,12.50000,12.90000,12.40000,12.85000,49663000
04/03/2009,0000,12.90000,13.70000,12.90000,13.70000,68363000
04/06/2009,0000,14.00000,14.65000,13.70000,14.65000,61681000
04/07/2009,0000,14.55000,14.95000,14.10000,14.95000,38786000
04/08/2009,0000,14.80000,14.80000,13.95000,13.95000,54460000
04/09/2009,0000,13.80000,14.65000,13.60000,14.65000,38386000
04/10/2009,0000,15.10000,15.50000,14.95000,15.50000,42624000
04/13/2009,0000,15.50000,15.75000,15.30000,15.75000,21632000
04/14/2009,0000,15.70000,15.70000,14.90000,15.30000,20444000
04/15/2009,0000,15.00000,15.00000,14.60000,14.90000,35045000
04/16/2009,0000,15.50000,15.80000,15.05000,15.60000,71546000
04/17/2009,0000,15.55000,15.55000,14.55000,14.55000,67841000
04/20/2009,0000,14.50000,14.70000,13.70000,14.00000,67350000
04/21/2009,0000,13.60000,14.00000,13.35000,14.00000,43564000
04/22/2009,0000,14.00000,14.00000,13.70000,13.70000,33530000
04/23/2009,0000,13.80000,14.00000,13.30000,13.90000,33082000
04/24/2009,0000,13.90000,14.20000,13.35000,13.55000,55173000
04/27/2009,0000,13.75000,13.80000,12.65000,12.75000,46227000
04/28/2009,0000,12.80000,13.10000,12.30000,12.35000,37793000
04/29/2009,0000,12.50000,12.70000,12.40000,12.55000,33675000
04/30/2009,0000,13.40000,13.40000,13.40000,13.40000,19798000
05/04/2009,0000,14.30000,14.30000,14.30000,14.30000,15488000
05/05/2009,0000,15.30000,15.30000,14.65000,15.20000,171216992
05/06/2009,0000,15.00000,15.45000,14.60000,15.45000,92412000
05/07/2009,0000,15.40000,15.45000,14.85000,15.05000,77711000
05/08/2009,0000,14.70000,15.00000,14.60000,14.95000,46524000
05/11/2009,0000,14.80000,15.65000,14.75000,15.40000,71093000
05/12/2009,0000,15.00000,15.10000,14.50000,14.75000,40963000
05/13/2009,0000,14.60000,14.95000,14.60000,14.70000,30902000
05/14/2009,0000,14.30000,14.40000,13.90000,14.00000,30614000
05/15/2009,0000,14.05000,14.45000,13.90000,14.40000,26229000
05/18/2009,0000,14.40000,14.75000,14.05000,14.75000,31868000
05/19/2009,0000,15.10000,15.75000,15.10000,15.20000,69820000
05/20/2009,0000,15.60000,16.25000,15.30000,16.25000,85576000
05/21/2009,0000,16.15000,16.35000,15.80000,16.35000,81319000
05/22/2009,0000,16.00000,16.40000,15.95000,16.20000,45197000
05/25/2009,0000,16.80000,16.95000,16.20000,16.50000,58431000
05/26/2009,0000,16.65000,16.65000,16.00000,16.00000,40501000
05/27/2009,0000,16.20000,16.75000,16.00000,16.45000,93551000
06/01/2009,0000,16.50000,16.60000,16.10000,16.45000,47390000
06/02/2009,0000,16.45000,16.60000,16.10000,16.10000,67904000
06/03/2009,0000,15.50000,15.85000,15.50000,15.75000,37971000
06/04/2009,0000,15.75000,15.85000,14.80000,15.10000,50105000
06/05/2009,0000,15.20000,15.20000,14.95000,15.10000,28144000
06/08/2009,0000,15.40000,15.45000,14.75000,14.85000,50950000
06/09/2009,0000,14.80000,14.95000,14.15000,14.25000,49074000
06/10/2009,0000,14.35000,14.65000,14.20000,14.65000,32928000
06/11/2009,0000,14.65000,15.20000,14.30000,15.20000,35308000
06/12/2009,0000,14.95000,15.00000,14.55000,14.70000,21845000
06/15/2009,0000,14.50000,14.60000,14.10000,14.35000,19575000
06/16/2009,0000,14.35000,14.50000,13.80000,14.00000,34146000
06/17/2009,0000,14.00000,14.40000,13.85000,14.00000,37740000
06/18/2009,0000,14.10000,14.15000,13.30000,13.40000,36965000
06/19/2009,0000,13.75000,13.95000,13.50000,13.95000,27065000
06/22/2009,0000,13.95000,14.15000,13.75000,14.10000,14371000
06/23/2009,0000,13.90000,13.90000,13.65000,13.70000,17454000
06/24/2009,0000,13.95000,14.65000,13.75000,14.65000,30485000
06/25/2009,0000,14.90000,15.30000,14.70000,15.00000,68152000
06/26/2009,0000,15.35000,15.45000,15.15000,15.25000,41962000
06/29/2009,0000,15.60000,15.60000,14.70000,14.70000,40402000
06/30/2009,0000,15.00000,15.20000,14.70000,15.10000,28117000
07/01/2009,0000,15.30000,16.15000,15.15000,16.15000,65857000
07/02/2009,0000,16.20000,16.70000,16.05000,16.60000,64273000
07/03/2009,0000,16.80000,17.30000,16.65000,16.85000,55026000
07/06/2009,0000,17.15000,17.15000,16.55000,16.60000,24399000
07/07/2009,0000,16.60000,17.00000,16.55000,16.60000,28678000
07/08/2009,0000,16.35000,16.45000,16.05000,16.10000,30143000
07/09/2009,0000,16.30000,17.00000,16.20000,16.40000,44922000
07/10/2009,0000,16.50000,16.60000,16.15000,16.20000,28470000
07/13/2009,0000,16.10000,16.10000,15.10000,15.10000,43441000
07/14/2009,0000,15.10000,15.50000,15.10000,15.35000,28886000
07/15/2009,0000,15.50000,16.00000,15.45000,15.85000,32379000
07/16/2009,0000,16.45000,16.55000,16.00000,16.10000,35379000
07/17/2009,0000,16.40000,16.45000,16.05000,16.45000,20426000
07/20/2009,0000,16.60000,16.90000,16.60000,16.80000,40756000
07/21/2009,0000,17.05000,17.05000,16.35000,16.60000,32090000
07/22/2009,0000,17.00000,17.30000,16.90000,16.90000,49697000
07/23/2009,0000,16.90000,17.10000,16.55000,17.10000,24893000
07/24/2009,0000,17.20000,17.35000,17.10000,17.15000,41570000
07/27/2009,0000,17.40000,17.65000,17.25000,17.55000,36780000
07/28/2009,0000,17.70000,18.05000,17.70000,18.00000,36064000
07/29/2009,0000,18.00000,18.10000,17.50000,17.55000,34809000
07/30/2009,0000,17.50000,17.55000,17.00000,17.25000,25792000
07/31/2009,0000,17.40000,17.55000,17.10000,17.10000,18548000
08/03/2009,0000,17.10000,17.50000,17.00000,17.45000,13712000
08/04/2009,0000,17.80000,18.05000,17.60000,17.75000,39370000
08/05/2009,0000,17.70000,17.75000,16.80000,17.00000,24606000
08/06/2009,0000,17.40000,17.75000,17.05000,17.75000,35627000
08/10/2009,0000,17.60000,18.00000,17.30000,17.95000,32827000
08/11/2009,0000,18.05000,18.20000,17.60000,17.75000,16401000
08/12/2009,0000,17.70000,17.70000,17.25000,17.30000,18491000
08/13/2009,0000,17.60000,17.95000,17.40000,17.65000,22578000
08/14/2009,0000,17.85000,17.90000,17.60000,17.70000,15776000
08/17/2009,0000,17.40000,17.65000,17.10000,17.10000,17596000
08/18/2009,0000,17.00000,17.25000,16.50000,16.75000,18864000
08/19/2009,0000,16.90000,17.10000,16.75000,16.90000,13539000
08/20/2009,0000,16.90000,16.95000,16.20000,16.40000,23814000
08/21/2009,0000,16.60000,16.70000,16.00000,16.15000,17013000
08/24/2009,0000,16.40000,17.25000,16.35000,17.25000,26884000
08/25/2009,0000,17.20000,17.20000,16.70000,16.70000,12467000
08/26/2009,0000,16.60000,16.85000,16.20000,16.45000,23787000
08/27/2009,0000,16.45000,16.55000,16.20000,16.30000,17208000
08/28/2009,0000,16.45000,16.95000,16.35000,16.70000,22795000
08/31/2009,0000,16.80000,16.80000,16.25000,16.40000,15849000
09/01/2009,0000,16.55000,17.10000,16.40000,17.10000,22545000
09/02/2009,0000,16.80000,17.30000,16.75000,17.10000,19461000
09/03/2009,0000,17.10000,17.40000,16.90000,17.20000,17727000
09/04/2009,0000,17.40000,17.60000,17.30000,17.50000,19610000
09/07/2009,0000,17.90000,18.10000,17.80000,17.95000,30749000
09/08/2009,0000,18.10000,18.20000,17.70000,18.05000,32667000
09/09/2009,0000,18.40000,18.65000,18.05000,18.05000,44776000
09/10/2009,0000,19.30000,19.30000,18.55000,18.85000,85915000
09/11/2009,0000,19.20000,19.60000,19.10000,19.50000,50079000
09/14/2009,0000,19.50000,19.65000,19.05000,19.15000,33909000
09/15/2009,0000,19.00000,19.15000,18.70000,19.10000,31583000
09/16/2009,0000,19.35000,19.75000,19.20000,19.70000,36190000
09/17/2009,0000,19.95000,20.40000,19.95000,20.25000,59335000
09/18/2009,0000,20.20000,20.55000,19.80000,20.55000,36986000
09/21/2009,0000,20.60000,20.70000,20.10000,20.10000,28480000
09/22/2009,0000,20.25000,20.60000,20.20000,20.20000,28838000
09/23/2009,0000,20.30000,20.45000,19.25000,19.60000,37484000
09/24/2009,0000,19.60000,19.70000,18.85000,19.35000,42092000
09/25/2009,0000,19.30000,19.70000,19.25000,19.45000,30859000
09/28/2009,0000,19.45000,19.45000,19.15000,19.40000,15594000
09/29/2009,0000,19.50000,20.10000,19.50000,20.10000,44898000
09/30/2009,0000,20.20000,20.45000,19.95000,20.35000,32386000
10/01/2009,0000,20.80000,21.60000,20.45000,20.80000,65277000
10/02/2009,0000,20.25000,20.50000,20.15000,20.25000,25700000
10/05/2009,0000,20.25000,20.30000,20.00000,20.25000,17089000
10/06/2009,0000,20.35000,20.45000,20.00000,20.25000,38275000
10/07/2009,0000,20.50000,20.70000,20.30000,20.60000,32676000
10/08/2009,0000,20.30000,20.65000,20.05000,20.15000,26861000
10/09/2009,0000,20.35000,20.80000,20.30000,20.45000,26398000
10/12/2009,0000,20.60000,20.60000,20.05000,20.35000,27742000
10/13/2009,0000,20.00000,20.10000,19.75000,20.10000,26436000
10/14/2009,0000,20.20000,20.25000,19.95000,20.15000,22216000
10/15/2009,0000,20.40000,20.60000,20.10000,20.25000,36175000
10/16/2009,0000,20.15000,20.40000,20.05000,20.15000,32098000
10/19/2009,0000,20.10000,20.15000,19.95000,20.05000,17439000
10/20/2009,0000,20.15000,20.25000,20.05000,20.05000,12608000
10/21/2009,0000,20.10000,20.20000,19.80000,19.85000,24322000
10/22/2009,0000,19.75000,19.85000,19.25000,19.50000,26655000
10/23/2009,0000,19.75000,19.75000,19.50000,19.60000,10176000
10/26/2009,0000,19.75000,20.15000,19.70000,19.70000,19234000
10/27/2009,0000,19.60000,19.70000,19.35000,19.70000,14022000
10/28/2009,0000,19.55000,19.70000,19.10000,19.15000,22390000
10/29/2009,0000,18.80000,18.85000,18.00000,18.40000,38849000
10/30/2009,0000,18.70000,18.70000,18.40000,18.50000,28001000
11/02/2009,0000,18.10000,18.35000,18.00000,18.35000,27098000
11/03/2009,0000,18.35000,18.45000,18.10000,18.15000,22942000
11/04/2009,0000,18.40000,19.40000,18.20000,19.40000,45530000
11/05/2009,0000,19.40000,19.40000,19.05000,19.10000,22737000
11/06/2009,0000,19.40000,19.75000,19.30000,19.45000,31573000
11/09/2009,0000,20.30000,20.30000,19.75000,19.85000,29836000
11/10/2009,0000,20.00000,20.05000,19.75000,19.95000,22377000
11/11/2009,0000,19.80000,20.05000,19.60000,20.00000,23236000
11/12/2009,0000,20.00000,20.10000,19.85000,19.95000,21914000
11/13/2009,0000,19.90000,19.90000,19.55000,19.65000,16353000
11/16/2009,0000,19.80000,20.10000,19.75000,20.10000,27349000
11/17/2009,0000,20.30000,20.30000,19.30000,19.35000,45850000
11/18/2009,0000,19.40000,19.55000,19.15000,19.25000,27462000
11/19/2009,0000,19.10000,19.30000,19.05000,19.15000,31382000
11/20/2009,0000,19.00000,19.05000,18.70000,18.85000,33022000
11/23/2009,0000,18.85000,18.95000,18.70000,18.80000,20432000
11/24/2009,0000,18.85000,19.00000,18.80000,19.00000,17515000
11/25/2009,0000,18.95000,19.35000,18.90000,19.35000,30691000
11/26/2009,0000,19.35000,19.45000,18.90000,18.95000,19071000
11/27/2009,0000,18.50000,18.50000,18.00000,18.00000,66391000
11/30/2009,0000,18.10000,18.35000,18.10000,18.15000,19970000
12/01/2009,0000,18.10000,18.95000,18.10000,18.95000,25737000
12/02/2009,0000,19.15000,19.15000,18.70000,18.75000,16533000
12/03/2009,0000,19.00000,19.00000,18.50000,18.60000,15591000
12/04/2009,0000,18.50000,18.60000,18.20000,18.25000,23881000
12/07/2009,0000,18.35000,18.70000,18.30000,18.50000,18087000
12/08/2009,0000,18.50000,18.55000,18.30000,18.45000,10569000
12/09/2009,0000,18.30000,18.45000,18.15000,18.20000,15430000
12/11/2009,0000,18.15000,18.30000,18.00000,18.30000,20230000
12/14/2009,0000,18.10000,18.30000,17.95000,18.20000,24930000
12/15/2009,0000,18.20000,18.30000,18.00000,18.10000,27442000
12/16/2009,0000,18.05000,18.10000,17.80000,17.80000,36670000
12/17/2009,0000,18.00000,18.05000,17.75000,17.80000,15385000
12/18/2009,0000,17.70000,18.00000,17.60000,18.00000,11580000
12/21/2009,0000,17.90000,18.20000,17.90000,17.95000,14033000
12/22/2009,0000,18.15000,18.30000,18.05000,18.10000,16381000
12/23/2009,0000,18.20000,18.25000,18.05000,18.15000,14063000
12/25/2009,0000,18.25000,18.40000,18.20000,18.30000,15800000
04/02/2007,0000,21.50000,21.60000,21.45000,21.50000,4885000
04/03/2007,0000,21.55000,21.75000,21.50000,21.70000,17666000
04/04/2007,0000,21.75000,22.30000,21.75000,22.05000,28163000
04/09/2007,0000,22.10000,22.45000,22.10000,22.30000,23478000
04/10/2007,0000,22.35000,22.35000,22.00000,22.05000,10613000
04/11/2007,0000,22.10000,22.25000,22.10000,22.15000,12672000
04/12/2007,0000,22.05000,22.15000,21.85000,21.90000,12589000
04/13/2007,0000,21.90000,22.00000,21.80000,21.90000,12485000
04/16/2007,0000,21.90000,22.10000,21.90000,22.05000,14233000
04/17/2007,0000,22.05000,22.20000,21.95000,22.00000,11490000
04/18/2007,0000,22.00000,22.05000,21.95000,22.00000,7298000
04/19/2007,0000,21.90000,21.90000,21.25000,21.55000,36227000
04/20/2007,0000,21.55000,21.55000,21.35000,21.40000,28076000
04/23/2007,0000,21.40000,21.70000,21.40000,21.60000,30859000
04/24/2007,0000,21.50000,21.70000,21.50000,21.60000,58637000
04/25/2007,0000,21.65000,21.65000,21.45000,21.50000,4776000
04/26/2007,0000,21.55000,21.65000,21.50000,21.55000,10271000
04/27/2007,0000,21.55000,21.60000,21.35000,21.35000,7808000
04/30/2007,0000,21.40000,21.45000,21.10000,21.25000,10968000
05/02/2007,0000,21.25000,21.30000,21.00000,21.05000,16544000
05/03/2007,0000,21.10000,21.25000,21.10000,21.10000,13270000
05/04/2007,0000,21.15000,21.30000,21.15000,21.20000,17247000
05/07/2007,0000,21.25000,21.35000,21.20000,21.20000,17861000
05/08/2007,0000,21.20000,21.30000,21.00000,21.10000,14395000
05/09/2007,0000,21.10000,21.10000,20.95000,21.05000,11896000
05/10/2007,0000,21.10000,21.20000,20.95000,21.00000,14017000
05/11/2007,0000,20.95000,20.95000,20.80000,20.80000,8944000
05/14/2007,0000,21.00000,21.00000,20.85000,20.85000,9564000
05/15/2007,0000,20.90000,20.90000,20.80000,20.80000,8708000
05/16/2007,0000,20.80000,20.85000,20.75000,20.80000,12273000
05/17/2007,0000,20.80000,20.95000,20.80000,20.90000,19200000
05/18/2007,0000,20.90000,21.00000,20.85000,20.90000,18891000
05/21/2007,0000,20.90000,21.10000,20.85000,21.05000,14220000
05/22/2007,0000,21.05000,21.25000,21.00000,21.15000,20565000
05/23/2007,0000,21.15000,21.35000,21.15000,21.15000,20522000
05/24/2007,0000,21.15000,21.30000,21.05000,21.05000,11451000
05/25/2007,0000,21.05000,21.05000,20.90000,20.95000,10952000
05/28/2007,0000,21.00000,21.00000,20.90000,20.95000,18216000
05/29/2007,0000,20.95000,21.05000,20.95000,20.95000,15829000
05/30/2007,0000,20.95000,21.00000,20.80000,20.90000,29592000
05/31/2007,0000,20.90000,21.00000,20.00000,20.00000,25695000
06/01/2007,0000,20.75000,20.80000,20.60000,20.75000,25286000
06/04/2007,0000,20.70000,20.90000,20.70000,20.80000,13666000
06/05/2007,0000,20.80000,20.95000,20.65000,20.95000,14701000
06/06/2007,0000,20.95000,21.00000,20.85000,20.85000,12749000
06/07/2007,0000,20.85000,20.90000,20.70000,20.80000,14295000
06/08/2007,0000,20.80000,20.80000,20.50000,20.55000,21770000
06/11/2007,0000,20.55000,20.80000,20.55000,20.70000,18617000
06/12/2007,0000,20.70000,20.75000,20.45000,20.50000,29857000
06/13/2007,0000,20.55000,20.70000,20.45000,20.65000,21325000
06/14/2007,0000,20.70000,21.40000,20.70000,21.30000,48340000
06/15/2007,0000,21.30000,22.25000,21.30000,22.00000,60926000
06/20/2007,0000,22.15000,22.50000,22.15000,22.35000,47424000
06/21/2007,0000,22.50000,22.55000,22.05000,22.50000,37645000
06/22/2007,0000,22.70000,22.75000,22.00000,22.10000,23882000
06/25/2007,0000,22.10000,22.25000,21.95000,22.00000,27686000
06/26/2007,0000,22.05000,22.15000,21.95000,22.10000,15549000
06/27/2007,0000,22.05000,22.20000,21.95000,22.10000,16616000
06/28/2007,0000,22.10000,22.30000,22.05000,22.30000,12953000
06/29/2007,0000,22.30000,22.30000,22.10000,22.25000,12567000
07/02/2007,0000,22.25000,22.25000,22.00000,22.20000,16510000
07/03/2007,0000,22.30000,22.35000,22.20000,22.25000,14715000
07/04/2007,0000,22.40000,22.45000,22.20000,22.30000,21299000
07/05/2007,0000,22.30000,22.50000,22.25000,22.50000,18010000
07/06/2007,0000,22.50000,22.55000,22.15000,22.35000,23902000
07/09/2007,0000,22.35000,22.80000,22.35000,22.80000,21463000
07/10/2007,0000,22.80000,23.35000,22.60000,23.35000,29504000
07/11/2007,0000,23.15000,23.20000,22.90000,23.10000,15215000
07/12/2007,0000,23.20000,23.40000,23.00000,23.30000,14791000
07/13/2007,0000,23.60000,23.70000,23.20000,23.35000,20146000
07/16/2007,0000,23.35000,23.55000,23.10000,23.20000,18534000
07/17/2007,0000,23.25000,23.40000,23.00000,23.40000,14106000
07/18/2007,0000,23.35000,24.00000,23.20000,23.60000,29059000
07/19/2007,0000,23.30000,23.50000,23.20000,23.35000,14349000
07/20/2007,0000,23.35000,23.50000,23.30000,23.50000,15918000
07/23/2007,0000,23.60000,23.80000,23.35000,23.80000,17220000
07/24/2007,0000,23.90000,24.00000,23.70000,24.00000,22230000
07/25/2007,0000,23.80000,23.95000,23.70000,23.90000,12317000
07/26/2007,0000,23.90000,24.00000,23.60000,23.60000,19521000
07/27/2007,0000,22.70000,23.20000,22.50000,22.60000,55180000
07/30/2007,0000,22.30000,22.95000,22.30000,22.90000,33463000
07/31/2007,0000,23.05000,23.10000,22.90000,23.10000,24373000
08/01/2007,0000,22.70000,22.95000,22.00000,22.05000,58384000
08/02/2007,0000,21.00000,21.10000,20.00000,20.45000,57636000
08/03/2007,0000,20.55000,20.65000,20.10000,20.20000,69093000
08/06/2007,0000,20.05000,20.05000,19.95000,20.00000,37104000
08/07/2007,0000,20.00000,20.10000,19.50000,19.60000,40024000
08/08/2007,0000,19.60000,20.25000,19.60000,20.05000,34699000
08/09/2007,0000,20.10000,20.15000,19.90000,20.05000,19819000
08/10/2007,0000,19.80000,19.80000,19.40000,19.50000,36700000
08/13/2007,0000,19.75000,20.05000,19.55000,20.05000,10215000
08/14/2007,0000,20.10000,20.10000,19.75000,20.00000,9877000
08/15/2007,0000,19.50000,19.70000,19.25000,19.55000,37111000
08/16/2007,0000,19.20000,19.40000,19.05000,19.20000,33321000
08/17/2007,0000,19.50000,19.50000,19.00000,19.10000,23532000
08/20/2007,0000,19.60000,19.60000,19.20000,19.45000,20212000
08/21/2007,0000,19.60000,19.65000,19.40000,19.60000,10981000
08/22/2007,0000,19.50000,19.75000,19.45000,19.50000,21782000
08/23/2007,0000,20.00000,20.15000,19.95000,20.05000,21507000
08/24/2007,0000,20.25000,20.25000,19.80000,19.85000,13187000
08/27/2007,0000,20.05000,20.10000,19.70000,19.75000,5477000
08/28/2007,0000,19.90000,20.00000,19.80000,19.90000,8804000
08/29/2007,0000,19.50000,19.90000,19.50000,19.75000,10997000
08/30/2007,0000,20.00000,20.05000,19.80000,19.90000,15953000
08/31/2007,0000,19.95000,20.50000,19.80000,20.50000,29970000
09/03/2007,0000,20.45000,20.50000,20.00000,20.10000,10126000
09/04/2007,0000,20.20000,20.35000,19.75000,19.75000,11266000
09/05/2007,0000,20.05000,20.25000,19.80000,19.90000,11828000
09/06/2007,0000,19.85000,20.10000,19.70000,20.00000,18769000
09/07/2007,0000,20.10000,20.15000,19.90000,20.00000,11030000
09/10/2007,0000,20.00000,20.30000,19.70000,20.05000,14778000
09/11/2007,0000,20.35000,20.35000,20.05000,20.30000,8187000
09/12/2007,0000,20.40000,20.45000,20.05000,20.35000,12256000
09/13/2007,0000,20.45000,20.50000,20.30000,20.35000,14858000
09/14/2007,0000,20.45000,20.70000,20.40000,20.60000,15615000
09/17/2007,0000,20.50000,20.60000,20.10000,20.20000,8104000
09/19/2007,0000,20.65000,20.80000,20.60000,20.60000,26076000
09/20/2007,0000,20.70000,20.85000,20.40000,20.50000,23091000
09/21/2007,0000,20.50000,20.60000,19.95000,20.15000,28080000
09/26/2007,0000,20.10000,20.15000,19.90000,20.00000,41037000
09/27/2007,0000,20.10000,20.60000,20.05000,20.60000,31054000
09/28/2007,0000,20.60000,20.70000,20.35000,20.60000,18824000
10/01/2007,0000,20.75000,20.80000,20.60000,20.60000,14643000
10/02/2007,0000,20.75000,20.95000,20.60000,20.85000,39683000
10/03/2007,0000,21.00000,21.50000,20.90000,21.40000,33775000
10/04/2007,0000,21.30000,21.55000,21.20000,21.50000,20269000
10/05/2007,0000,21.55000,21.60000,21.15000,21.35000,11448000
10/08/2007,0000,21.70000,21.70000,21.20000,21.40000,17922000
10/09/2007,0000,21.50000,21.50000,21.05000,21.20000,11849000
10/11/2007,0000,21.50000,21.50000,21.00000,21.40000,21075000
10/12/2007,0000,21.40000,21.45000,20.55000,21.00000,19050000
10/15/2007,0000,21.10000,21.40000,20.80000,21.40000,11123000
10/16/2007,0000,21.20000,21.45000,21.10000,21.35000,19258000
10/17/2007,0000,21.35000,21.35000,20.90000,21.15000,16586000
10/18/2007,0000,21.25000,21.25000,20.75000,20.90000,21893000
10/19/2007,0000,21.10000,21.10000,20.80000,21.00000,8063000
10/22/2007,0000,20.45000,20.70000,20.15000,20.70000,25826000
10/23/2007,0000,20.85000,20.85000,20.55000,20.75000,7985000
10/24/2007,0000,20.95000,20.95000,20.55000,20.60000,6789000
10/25/2007,0000,20.70000,20.90000,20.50000,20.90000,15261000
10/26/2007,0000,20.60000,20.90000,20.55000,20.85000,13050000
10/29/2007,0000,21.00000,21.30000,20.95000,21.20000,19934000
10/30/2007,0000,21.20000,21.35000,21.05000,21.10000,10903000
10/31/2007,0000,21.15000,21.25000,21.00000,21.10000,18408000
11/01/2007,0000,21.25000,21.35000,20.95000,21.00000,21063000
11/02/2007,0000,20.80000,20.90000,20.30000,20.50000,21455000
11/05/2007,0000,20.35000,20.35000,19.90000,20.05000,38416000
11/06/2007,0000,20.10000,20.30000,20.05000,20.05000,18135000
11/07/2007,0000,20.60000,20.60000,20.15000,20.20000,12563000
11/08/2007,0000,19.80000,20.05000,19.75000,19.75000,22600000
11/09/2007,0000,20.00000,20.25000,19.95000,20.15000,27268000
11/12/2007,0000,20.10000,20.10000,19.40000,19.60000,28951000
11/13/2007,0000,19.60000,19.90000,19.40000,19.45000,30380000
11/14/2007,0000,19.90000,20.00000,19.70000,19.85000,22874000
11/15/2007,0000,20.00000,20.15000,19.70000,19.90000,14026000
11/16/2007,0000,19.90000,19.95000,19.60000,19.95000,13587000
11/19/2007,0000,19.90000,20.30000,19.90000,20.00000,14852000
11/20/2007,0000,19.80000,20.20000,19.50000,20.10000,17850000
11/21/2007,0000,20.10000,20.10000,19.55000,19.55000,17870000
11/22/2007,0000,19.65000,19.85000,19.40000,19.70000,13650000
11/23/2007,0000,19.60000,19.75000,19.55000,19.70000,9302000
11/26/2007,0000,19.80000,20.20000,19.80000,20.10000,13869000
11/27/2007,0000,19.85000,20.20000,19.70000,19.90000,12204000
11/28/2007,0000,20.10000,20.10000,19.75000,19.75000,8593000
11/29/2007,0000,19.90000,20.00000,19.80000,20.00000,15258000
11/30/2007,0000,19.90000,20.20000,19.85000,19.90000,22776000
12/03/2007,0000,19.90000,20.10000,19.90000,20.05000,7568000
12/04/2007,0000,20.00000,20.10000,19.90000,19.90000,13757000
12/05/2007,0000,20.00000,20.10000,19.90000,20.00000,11651000
12/06/2007,0000,20.30000,20.45000,20.20000,20.35000,21661000
12/07/2007,0000,20.35000,20.55000,20.30000,20.30000,24243000
12/10/2007,0000,20.45000,20.60000,20.30000,20.30000,19219000
12/11/2007,0000,20.50000,20.55000,20.40000,20.50000,16011000
12/12/2007,0000,20.35000,20.40000,20.10000,20.10000,30198000
12/13/2007,0000,20.50000,20.50000,19.85000,19.85000,29089000
12/14/2007,0000,20.20000,20.20000,19.80000,20.00000,21944000
12/17/2007,0000,19.95000,20.10000,19.80000,20.00000,27266000
12/18/2007,0000,20.00000,20.00000,19.80000,19.80000,25067000
12/19/2007,0000,20.00000,20.00000,19.80000,19.95000,18148000
12/20/2007,0000,19.95000,20.05000,19.75000,19.80000,17142000
12/21/2007,0000,19.80000,20.10000,19.65000,19.65000,20714000
12/24/2007,0000,19.75000,20.05000,19.75000,19.95000,5336000
12/25/2007,0000,20.00000,20.00000,19.85000,19.95000,2801000
12/26/2007,0000,19.95000,19.95000,19.65000,19.95000,8165000
12/27/2007,0000,19.95000,20.10000,19.90000,20.00000,22040000
12/28/2007,0000,20.00000,20.15000,19.85000,20.15000,15240000
12/31/2007,0000,20.15000,20.20000,19.90000,19.95000,9098000
01/02/2008,0000,19.95000,20.00000,19.60000,19.60000,12776000
01/03/2008,0000,19.55000,19.65000,19.45000,19.50000,9708000
01/04/2008,0000,19.50000,20.15000,19.45000,20.00000,19953000
01/07/2008,0000,19.75000,20.00000,19.50000,19.50000,12107000
01/08/2008,0000,19.85000,20.15000,19.80000,20.00000,13767000
01/09/2008,0000,19.85000,20.10000,19.80000,20.10000,20196000
01/10/2008,0000,20.10000,20.10000,19.90000,20.00000,17920000
01/11/2008,0000,20.00000,20.15000,20.00000,20.00000,21277000
01/14/2008,0000,20.50000,20.65000,20.25000,20.60000,45362000
01/15/2008,0000,20.90000,22.00000,20.80000,22.00000,72955000
01/16/2008,0000,21.70000,22.00000,21.00000,21.00000,44500000
01/17/2008,0000,21.10000,21.65000,20.80000,21.60000,55636000
01/18/2008,0000,21.30000,22.00000,20.85000,21.90000,35979000
01/21/2008,0000,21.80000,22.20000,21.65000,21.80000,23811000
01/22/2008,0000,20.30000,20.80000,20.30000,20.30000,32843000
01/23/2008,0000,20.70000,20.85000,20.10000,20.20000,22901000
01/24/2008,0000,20.65000,21.00000,20.40000,20.60000,15318000
01/25/2008,0000,20.80000,20.95000,20.50000,20.60000,9769000
01/28/2008,0000,20.50000,20.80000,20.30000,20.40000,11273000
01/29/2008,0000,20.40000,20.75000,20.35000,20.75000,11660000
01/30/2008,0000,20.85000,20.95000,20.50000,20.60000,23678000
01/31/2008,0000,20.40000,21.00000,20.30000,21.00000,19577000
02/01/2008,0000,21.10000,21.20000,20.90000,21.10000,11487000
02/12/2008,0000,20.90000,21.60000,20.70000,21.40000,18706000
02/13/2008,0000,21.50000,21.60000,20.95000,21.20000,10293000
02/14/2008,0000,21.30000,21.95000,21.30000,21.95000,26813000
02/15/2008,0000,21.40000,21.80000,21.30000,21.80000,16586000
02/18/2008,0000,21.50000,21.75000,21.25000,21.30000,10846000
02/19/2008,0000,21.60000,21.80000,21.40000,21.60000,15037000
02/20/2008,0000,21.50000,21.55000,20.70000,21.00000,14779000
02/21/2008,0000,21.30000,21.60000,21.10000,21.60000,15122000
02/22/2008,0000,21.40000,21.55000,21.10000,21.55000,7583000
02/25/2008,0000,21.60000,22.00000,21.60000,21.90000,24589000
02/26/2008,0000,21.60000,22.05000,21.60000,21.95000,29676000
02/27/2008,0000,22.20000,22.65000,22.10000,22.65000,38662000
02/29/2008,0000,22.20000,22.60000,22.20000,22.35000,18649000
03/03/2008,0000,21.80000,22.10000,21.65000,21.90000,14400000
03/04/2008,0000,21.80000,22.50000,21.80000,22.50000,20029000
03/05/2008,0000,22.25000,22.75000,22.25000,22.75000,19593000
03/06/2008,0000,22.75000,23.15000,22.70000,23.15000,33085000
03/07/2008,0000,22.65000,23.10000,22.65000,23.10000,22660000
03/10/2008,0000,23.00000,23.00000,22.45000,22.65000,18602000
03/11/2008,0000,22.35000,23.00000,22.30000,23.00000,19610000
03/12/2008,0000,23.45000,23.45000,22.95000,23.20000,17668000
03/13/2008,0000,23.05000,23.30000,22.90000,23.00000,22756000
03/14/2008,0000,23.15000,23.20000,22.50000,22.70000,18399000
03/17/2008,0000,22.40000,23.15000,22.05000,22.50000,31632000
03/18/2008,0000,22.70000,23.10000,22.50000,23.00000,26379000
03/19/2008,0000,23.35000,23.35000,22.75000,23.00000,26461000
03/20/2008,0000,22.85000,24.00000,22.65000,24.00000,52727000
03/21/2008,0000,24.70000,24.80000,23.95000,24.00000,44246000
03/24/2008,0000,25.15000,25.40000,24.70000,24.85000,74595000
03/25/2008,0000,24.50000,25.25000,24.50000,24.80000,61887000
03/26/2008,0000,24.65000,24.95000,24.60000,24.90000,36827000
03/27/2008,0000,24.80000,24.80000,24.20000,24.65000,13508000
03/28/2008,0000,24.65000,24.70000,24.30000,24.50000,32831000
03/31/2008,0000,24.50000,24.70000,23.60000,23.85000,31163000
04/01/2008,0000,23.85000,23.85000,23.30000,23.70000,27043000
04/02/2008,0000,24.00000,24.85000,23.70000,24.80000,36997000
04/03/2008,0000,24.80000,24.80000,24.35000,24.35000,16311000
04/07/2008,0000,24.00000,24.30000,23.80000,24.10000,33852000
04/08/2008,0000,24.00000,24.25000,23.80000,24.00000,27952000
04/09/2008,0000,23.85000,24.65000,23.85000,24.30000,21732000
04/10/2008,0000,24.30000,25.00000,24.15000,25.00000,19031000
04/11/2008,0000,25.00000,26.35000,24.70000,26.15000,54597000
04/14/2008,0000,26.10000,26.65000,25.30000,25.85000,28441000
04/15/2008,0000,25.90000,26.15000,25.80000,25.90000,16484000
04/16/2008,0000,26.20000,27.50000,26.05000,27.20000,51683000
04/17/2008,0000,27.20000,27.30000,26.55000,27.20000,32327000
04/18/2008,0000,26.80000,27.10000,26.55000,27.00000,23439000
04/21/2008,0000,27.00000,27.30000,26.70000,26.70000,19660000
04/22/2008,0000,26.70000,26.90000,26.55000,26.90000,12271000
04/23/2008,0000,26.90000,26.90000,26.15000,26.15000,17745000
04/24/2008,0000,26.50000,26.70000,26.10000,26.55000,34678000
04/25/2008,0000,26.55000,26.95000,26.10000,26.15000,23199000
04/28/2008,0000,26.25000,27.20000,26.20000,27.20000,40677000
04/29/2008,0000,27.20000,27.35000,26.30000,26.30000,34562000
04/30/2008,0000,26.80000,27.00000,26.10000,26.80000,35265000
05/02/2008,0000,27.00000,27.25000,26.60000,26.65000,18819000
05/05/2008,0000,26.65000,26.80000,25.70000,25.90000,18549000
05/06/2008,0000,25.90000,26.20000,25.50000,26.20000,11296000
05/07/2008,0000,26.30000,26.45000,25.90000,26.25000,9558000
05/08/2008,0000,25.95000,25.95000,25.55000,25.80000,23030000
05/09/2008,0000,25.80000,25.80000,25.10000,25.10000,14573000
05/12/2008,0000,25.05000,25.40000,24.90000,25.10000,18775000
05/13/2008,0000,25.30000,26.00000,25.10000,26.00000,16024000
05/14/2008,0000,25.90000,26.10000,25.80000,25.95000,9016000
05/15/2008,0000,26.10000,26.50000,26.10000,26.45000,21160000
05/16/2008,0000,26.50000,26.80000,26.45000,26.50000,22601000
05/19/2008,0000,26.55000,26.70000,26.00000,26.25000,24381000
05/20/2008,0000,26.30000,26.40000,24.60000,25.20000,40683000
05/21/2008,0000,25.00000,25.35000,24.80000,25.30000,15343000
05/22/2008,0000,24.60000,25.10000,24.25000,24.95000,38519000
05/23/2008,0000,25.00000,25.10000,24.45000,24.55000,18747000
05/26/2008,0000,24.45000,24.55000,24.10000,24.20000,19039000
05/27/2008,0000,24.40000,24.60000,24.00000,24.45000,17069000
05/28/2008,0000,24.45000,24.50000,24.00000,24.00000,10063000
05/29/2008,0000,24.30000,24.45000,24.15000,24.15000,13542000
05/30/2008,0000,24.35000,24.55000,23.80000,23.80000,25003000
06/02/2008,0000,24.00000,24.75000,24.00000,24.75000,19079000
06/03/2008,0000,24.20000,24.60000,23.90000,24.20000,14842000
06/04/2008,0000,24.20000,24.35000,24.15000,24.30000,6638000
06/05/2008,0000,24.10000,24.50000,23.45000,24.40000,22324000
06/06/2008,0000,24.45000,24.50000,24.00000,24.10000,14379000
06/10/2008,0000,23.70000,23.75000,22.85000,22.90000,26125000
06/11/2008,0000,23.00000,23.35000,22.85000,23.00000,11245000
06/12/2008,0000,22.50000,23.05000,22.50000,22.70000,22782000
06/13/2008,0000,23.00000,23.00000,22.55000,22.75000,14237000
06/16/2008,0000,23.10000,23.20000,22.85000,23.20000,8610000
06/17/2008,0000,23.40000,23.65000,23.00000,23.65000,8441000
06/18/2008,0000,23.50000,23.70000,23.30000,23.30000,16061000
06/19/2008,0000,23.10000,23.20000,22.75000,23.10000,23777000
06/20/2008,0000,23.10000,23.50000,22.90000,23.10000,17773000
06/23/2008,0000,22.70000,23.50000,22.70000,23.35000,23512000
06/24/2008,0000,23.25000,23.45000,23.00000,23.20000,14664000
06/25/2008,0000,23.30000,24.15000,23.30000,23.95000,24939000
06/26/2008,0000,24.00000,24.10000,23.65000,23.90000,15215000
06/27/2008,0000,22.25000,23.20000,22.25000,23.20000,38826000
06/30/2008,0000,23.40000,24.00000,22.95000,24.00000,12132000
07/01/2008,0000,23.80000,24.00000,23.50000,23.60000,22893000
07/02/2008,0000,23.40000,23.65000,21.95000,21.95000,45876000
07/03/2008,0000,21.30000,21.90000,21.05000,21.75000,37564000
07/04/2008,0000,21.55000,21.95000,21.20000,21.20000,17196000
07/07/2008,0000,21.15000,21.55000,21.10000,21.30000,15158000
07/08/2008,0000,21.20000,21.20000,20.20000,20.60000,48149000
07/09/2008,0000,20.75000,21.05000,19.95000,20.00000,38633000
07/10/2008,0000,20.00000,20.40000,19.85000,20.00000,23295000
07/11/2008,0000,20.00000,20.80000,19.85000,20.65000,17173000
07/14/2008,0000,20.50000,20.60000,20.05000,20.35000,12903000
07/15/2008,0000,20.10000,20.15000,19.50000,19.65000,28343000
07/16/2008,0000,19.75000,20.10000,19.65000,19.90000,14028000
07/17/2008,0000,20.50000,21.00000,20.25000,21.00000,20203000
07/18/2008,0000,21.00000,21.05000,19.55000,19.65000,50078000
07/21/2008,0000,20.20000,20.95000,20.20000,20.60000,25417000
07/22/2008,0000,20.70000,21.05000,20.50000,20.55000,10020000
07/23/2008,0000,21.15000,21.95000,21.15000,21.95000,21041000
07/24/2008,0000,22.10000,22.30000,21.60000,21.90000,14552000
07/25/2008,0000,21.50000,21.60000,20.70000,20.95000,13716000
07/29/2008,0000,20.80000,20.80000,20.00000,20.50000,15549000
07/30/2008,0000,20.80000,20.95000,20.25000,20.60000,10460000
07/31/2008,0000,20.80000,21.20000,20.55000,20.75000,11046000
08/01/2008,0000,20.55000,20.90000,20.55000,20.85000,15622000
08/04/2008,0000,20.85000,21.20000,20.75000,21.10000,10630000
08/05/2008,0000,20.90000,20.95000,20.50000,20.70000,31755000
08/06/2008,0000,19.80000,19.80000,19.45000,19.60000,28623000
08/07/2008,0000,19.65000,19.75000,19.20000,19.50000,21664000
08/08/2008,0000,19.10000,19.80000,19.10000,19.75000,21159000
08/11/2008,0000,19.80000,19.85000,19.45000,19.55000,7160000
08/12/2008,0000,19.55000,19.75000,19.40000,19.55000,8715000
08/13/2008,0000,19.55000,19.95000,19.45000,19.85000,14601000
08/14/2008,0000,19.85000,19.90000,19.55000,19.75000,9608000
08/15/2008,0000,19.90000,19.95000,19.30000,19.70000,14531000
08/18/2008,0000,19.55000,19.55000,18.60000,19.00000,54821000
08/19/2008,0000,18.95000,19.35000,18.70000,19.10000,14684000
08/20/2008,0000,19.10000,19.25000,18.90000,19.00000,11174000
08/21/2008,0000,18.90000,19.10000,18.80000,19.05000,12571000
08/22/2008,0000,19.30000,19.40000,18.65000,19.10000,8283000
08/25/2008,0000,19.20000,19.50000,18.90000,19.50000,9442000
08/26/2008,0000,19.30000,19.35000,19.10000,19.35000,4962000
08/27/2008,0000,19.40000,19.60000,19.10000,19.50000,14348000
08/28/2008,0000,19.50000,19.65000,19.40000,19.55000,15104000
08/29/2008,0000,19.55000,19.95000,19.55000,19.95000,12023000
09/01/2008,0000,19.85000,19.85000,19.05000,19.10000,10645000
09/02/2008,0000,19.10000,19.35000,18.80000,19.00000,8153000
09/03/2008,0000,19.00000,19.20000,18.30000,18.50000,17146000
09/04/2008,0000,18.40000,18.50000,17.25000,17.25000,28797000
09/05/2008,0000,16.50000,17.20000,16.45000,16.95000,20442000
09/08/2008,0000,18.10000,18.10000,17.70000,18.10000,5580000
09/09/2008,0000,18.30000,18.40000,17.90000,18.15000,9287000
09/10/2008,0000,18.40000,18.95000,17.90000,17.90000,16312000
09/11/2008,0000,18.10000,18.10000,17.00000,17.45000,19003000
09/12/2008,0000,17.60000,17.90000,17.40000,17.90000,7084000
09/15/2008,0000,17.45000,17.45000,16.70000,17.15000,14066000
09/16/2008,0000,15.95000,16.15000,15.95000,15.95000,24928000
09/17/2008,0000,16.35000,16.70000,15.70000,16.20000,31263000
09/18/2008,0000,15.10000,15.30000,15.10000,15.10000,13753000
09/19/2008,0000,16.15000,16.15000,15.25000,16.00000,57247000
09/22/2008,0000,16.20000,16.40000,15.00000,15.50000,37968000
09/23/2008,0000,14.55000,15.50000,14.55000,15.40000,34160000
09/24/2008,0000,15.50000,15.80000,15.00000,15.10000,32431000
09/25/2008,0000,14.60000,15.25000,14.60000,14.85000,45014000
09/26/2008,0000,14.90000,14.95000,14.10000,14.35000,39013000
09/30/2008,0000,13.35000,14.35000,13.35000,14.35000,33042000
10/01/2008,0000,14.35000,14.40000,13.65000,14.25000,20410000
10/02/2008,0000,14.30000,14.60000,13.90000,14.35000,53059000
10/03/2008,0000,13.85000,14.10000,13.35000,13.70000,35824000
10/06/2008,0000,13.00000,13.30000,12.75000,12.75000,32423000
10/07/2008,0000,12.10000,13.00000,12.10000,13.00000,20710000
10/08/2008,0000,12.70000,12.85000,12.10000,12.10000,38727000
10/09/2008,0000,11.80000,12.15000,11.35000,11.55000,43718000
10/13/2008,0000,11.15000,11.15000,11.15000,11.15000,8094000
10/14/2008,0000,11.90000,11.90000,11.30000,11.60000,50183000
10/15/2008,0000,11.45000,11.45000,11.20000,11.20000,11789000
10/16/2008,0000,10.85000,10.85000,10.85000,10.85000,1677000
10/17/2008,0000,10.50000,10.90000,10.50000,10.50000,83869000
10/20/2008,0000,10.15000,10.30000,10.15000,10.15000,52772000
10/21/2008,0000,9.80000,10.10000,9.80000,9.91000,106436000
10/22/2008,0000,9.65000,10.05000,9.57000,9.60000,78506000
10/23/2008,0000,9.27000,9.27000,9.27000,9.27000,12586000
10/24/2008,0000,8.95000,9.04000,8.95000,8.95000,35505000
10/27/2008,0000,8.33000,8.95000,8.33000,8.34000,51316000
10/28/2008,0000,7.93000,8.34000,7.82000,7.85000,91355000
10/29/2008,0000,8.39000,8.39000,8.00000,8.00000,99633000
10/30/2008,0000,8.32000,8.56000,8.24000,8.56000,39421000
10/31/2008,0000,8.89000,9.15000,8.75000,9.15000,56516000
11/03/2008,0000,9.44000,9.79000,9.18000,9.79000,61651000
11/04/2008,0000,9.99000,10.45000,9.65000,10.45000,90081000
11/05/2008,0000,10.55000,11.15000,10.30000,10.50000,94114000
11/06/2008,0000,9.77000,9.91000,9.77000,9.77000,51072000
11/07/2008,0000,9.09000,10.40000,9.09000,10.05000,52837000
11/10/2008,0000,9.98000,10.30000,9.86000,10.20000,30051000
11/11/2008,0000,10.00000,10.20000,9.49000,9.91000,53900000
11/12/2008,0000,9.75000,9.92000,9.40000,9.91000,42747000
11/13/2008,0000,9.30000,9.90000,9.22000,9.60000,41240000
11/14/2008,0000,9.75000,9.83000,9.30000,9.60000,19961000
11/17/2008,0000,9.30000,9.80000,9.30000,9.63000,11680000
11/18/2008,0000,9.61000,9.88000,9.50000,9.50000,18813000
11/19/2008,0000,9.70000,9.75000,9.55000,9.55000,12548000
11/20/2008,0000,9.22000,9.40000,8.95000,8.95000,17149000
11/21/2008,0000,8.50000,9.34000,8.46000,8.95000,16177000
11/24/2008,0000,9.15000,9.20000,8.95000,9.15000,12436000
11/25/2008,0000,9.50000,9.78000,9.39000,9.60000,18354000
11/26/2008,0000,9.70000,9.89000,9.60000,9.60000,16815000
11/27/2008,0000,9.80000,10.25000,9.80000,10.00000,23643000
11/28/2008,0000,10.00000,10.20000,9.95000,10.20000,18676000
12/01/2008,0000,10.45000,10.90000,10.20000,10.90000,31924000
12/02/2008,0000,10.50000,10.90000,10.20000,10.85000,50183000
12/03/2008,0000,10.80000,11.15000,10.50000,10.50000,29102000
12/04/2008,0000,10.60000,10.60000,10.00000,10.25000,30862000
12/05/2008,0000,10.25000,10.45000,10.10000,10.25000,15150000
12/08/2008,0000,10.55000,10.95000,10.55000,10.95000,31399000
12/09/2008,0000,11.15000,11.40000,10.80000,10.85000,51996000
12/10/2008,0000,10.80000,11.45000,10.70000,11.45000,32620000
12/11/2008,0000,11.45000,11.55000,11.25000,11.50000,23298000
12/12/2008,0000,11.30000,11.45000,10.70000,10.75000,31846000
12/15/2008,0000,10.95000,11.50000,10.95000,11.30000,26939000
12/16/2008,0000,11.30000,11.40000,11.05000,11.40000,15468000
12/17/2008,0000,11.65000,11.70000,11.30000,11.55000,27396000
12/18/2008,0000,11.35000,11.65000,11.30000,11.50000,17803000
12/19/2008,0000,11.50000,11.65000,11.00000,11.40000,20012000
12/22/2008,0000,11.50000,11.60000,10.90000,10.95000,16516000
12/23/2008,0000,10.85000,11.15000,10.30000,10.85000,17394000
12/24/2008,0000,10.40000,11.00000,10.40000,11.00000,14776000
12/25/2008,0000,10.95000,10.95000,10.75000,10.95000,5264000
12/26/2008,0000,10.85000,10.95000,10.80000,10.80000,4508000
12/29/2008,0000,10.80000,10.80000,10.40000,10.80000,10378000
12/30/2008,0000,10.90000,11.50000,10.80000,11.35000,23994000
12/31/2008,0000,11.40000,11.50000,10.95000,11.45000,21746000
01/05/2009,0000,11.60000,12.05000,11.50000,11.60000,23863000
01/06/2009,0000,11.55000,11.60000,11.30000,11.30000,11633000
01/07/2009,0000,11.35000,11.55000,11.30000,11.40000,9782000
01/08/2009,0000,11.15000,11.15000,10.65000,10.65000,21908000
01/09/2009,0000,10.40000,10.60000,10.30000,10.45000,14226000
01/12/2009,0000,10.15000,10.80000,10.15000,10.55000,20597000
01/13/2009,0000,10.55000,10.80000,10.35000,10.80000,11660000
01/14/2009,0000,10.65000,11.00000,10.65000,10.65000,16102000
01/15/2009,0000,10.15000,10.15000,9.95000,9.95000,26390000
01/16/2009,0000,10.10000,10.10000,9.70000,9.83000,15240000
01/19/2009,0000,10.10000,10.20000,10.00000,10.00000,8584000
01/20/2009,0000,9.95000,9.95000,9.58000,9.58000,21022000
01/21/2009,0000,9.40000,9.80000,9.36000,9.78000,16208000
02/02/2009,0000,9.90000,9.91000,9.52000,9.75000,11584000
02/03/2009,0000,9.79000,10.10000,9.75000,9.85000,7089000
02/04/2009,0000,10.20000,10.20000,9.76000,9.76000,8209000
02/05/2009,0000,9.70000,10.10000,9.70000,9.79000,11370000
02/06/2009,0000,10.00000,10.45000,9.97000,10.35000,26087000
02/09/2009,0000,11.00000,11.00000,10.35000,10.50000,26371000
02/10/2009,0000,10.75000,10.90000,10.25000,10.35000,23251000
02/11/2009,0000,10.20000,10.40000,10.05000,10.40000,14764000
02/12/2009,0000,10.50000,10.60000,10.00000,10.00000,24657000
02/13/2009,0000,10.05000,10.35000,10.05000,10.35000,16491000
02/16/2009,0000,10.30000,10.35000,10.05000,10.10000,14142000
02/17/2009,0000,10.10000,10.10000,9.80000,9.83000,19032000
02/18/2009,0000,9.72000,9.97000,9.65000,9.85000,21232000
02/19/2009,0000,9.80000,9.97000,9.62000,9.70000,23687000
02/20/2009,0000,9.67000,9.79000,9.50000,9.50000,22347000
02/23/2009,0000,9.32000,9.56000,9.20000,9.40000,23089000
02/24/2009,0000,9.30000,9.44000,9.17000,9.31000,13114000
02/25/2009,0000,9.50000,9.96000,9.46000,9.88000,22324000
02/26/2009,0000,9.96000,10.20000,9.61000,9.68000,20826000
02/27/2009,0000,9.65000,9.78000,9.61000,9.61000,12255000
03/02/2009,0000,9.50000,9.50000,8.94000,8.94000,37063000
03/03/2009,0000,8.69000,9.06000,8.60000,9.01000,13132000
03/04/2009,0000,9.14000,9.20000,8.81000,9.11000,13144000
03/05/2009,0000,9.36000,9.57000,9.35000,9.50000,13252000
03/06/2009,0000,9.31000,9.49000,9.31000,9.42000,10844000
03/09/2009,0000,9.45000,9.63000,9.28000,9.45000,12447000
03/10/2009,0000,9.49000,9.89000,9.48000,9.83000,17675000
03/11/2009,0000,10.20000,10.35000,10.05000,10.15000,33351000
03/12/2009,0000,10.10000,10.20000,9.97000,10.05000,13236000
03/13/2009,0000,10.30000,10.45000,10.10000,10.40000,27049000
03/16/2009,0000,10.50000,10.75000,10.30000,10.75000,20650000
03/17/2009,0000,10.80000,11.30000,10.80000,11.25000,31422000
03/18/2009,0000,11.40000,11.40000,11.05000,11.30000,19795000
03/19/2009,0000,11.30000,11.55000,11.10000,11.15000,30781000
03/20/2009,0000,11.00000,11.10000,10.70000,10.70000,13822000
03/23/2009,0000,10.85000,11.40000,10.85000,11.40000,24697000
03/24/2009,0000,11.80000,12.15000,11.65000,12.10000,51738000
03/25/2009,0000,12.10000,12.20000,11.75000,12.15000,29163000
03/26/2009,0000,12.15000,12.50000,11.85000,12.40000,26738000
03/27/2009,0000,12.60000,12.85000,12.40000,12.50000,38984000
03/30/2009,0000,12.30000,12.35000,11.65000,11.80000,27716000
03/31/2009,0000,11.75000,12.40000,11.70000,12.15000,26689000
04/01/2009,0000,12.30000,12.40000,12.05000,12.20000,21384000
04/02/2009,0000,12.50000,12.90000,12.40000,12.85000,49663000
04/03/2009,0000,12.90000,13.70000,12.90000,13.70000,68363000
04/06/2009,0000,14.00000,14.65000,13.70000,14.65000,61681000
04/07/2009,0000,14.55000,14.95000,14.10000,14.95000,38786000
04/08/2009,0000,14.80000,14.80000,13.95000,13.95000,54460000
04/09/2009,0000,13.80000,14.65000,13.60000,14.65000,38386000
04/10/2009,0000,15.10000,15.50000,14.95000,15.50000,42624000
04/13/2009,0000,15.50000,15.75000,15.30000,15.75000,21632000
04/14/2009,0000,15.70000,15.70000,14.90000,15.30000,20444000
04/15/2009,0000,15.00000,15.00000,14.60000,14.90000,35045000
04/16/2009,0000,15.50000,15.80000,15.05000,15.60000,71546000
04/17/2009,0000,15.55000,15.55000,14.55000,14.55000,67841000
04/20/2009,0000,14.50000,14.70000,13.70000,14.00000,67350000
04/21/2009,0000,13.60000,14.00000,13.35000,14.00000,43564000
04/22/2009,0000,14.00000,14.00000,13.70000,13.70000,33530000
04/23/2009,0000,13.80000,14.00000,13.30000,13.90000,33082000
04/24/2009,0000,13.90000,14.20000,13.35000,13.55000,55173000
04/27/2009,0000,13.75000,13.80000,12.65000,12.75000,46227000
04/28/2009,0000,12.80000,13.10000,12.30000,12.35000,37793000
04/29/2009,0000,12.50000,12.70000,12.40000,12.55000,33675000
04/30/2009,0000,13.40000,13.40000,13.40000,13.40000,19798000
05/04/2009,0000,14.30000,14.30000,14.30000,14.30000,15488000
05/05/2009,0000,15.30000,15.30000,14.65000,15.20000,171216992
05/06/2009,0000,15.00000,15.45000,14.60000,15.45000,92412000
05/07/2009,0000,15.40000,15.45000,14.85000,15.05000,77711000
05/08/2009,0000,14.70000,15.00000,14.60000,14.95000,46524000
05/11/2009,0000,14.80000,15.65000,14.75000,15.40000,71093000
05/12/2009,0000,15.00000,15.10000,14.50000,14.75000,40963000
05/13/2009,0000,14.60000,14.95000,14.60000,14.70000,30902000
05/14/2009,0000,14.30000,14.40000,13.90000,14.00000,30614000
05/15/2009,0000,14.05000,14.45000,13.90000,14.40000,26229000
05/18/2009,0000,14.40000,14.75000,14.05000,14.75000,31868000
05/19/2009,0000,15.10000,15.75000,15.10000,15.20000,69820000
05/20/2009,0000,15.60000,16.25000,15.30000,16.25000,85576000
05/21/2009,0000,16.15000,16.35000,15.80000,16.35000,81319000
05/22/2009,0000,16.00000,16.40000,15.95000,16.20000,45197000
05/25/2009,0000,16.80000,16.95000,16.20000,16.50000,58431000
05/26/2009,0000,16.65000,16.65000,16.00000,16.00000,40501000
05/27/2009,0000,16.20000,16.75000,16.00000,16.45000,93551000
06/01/2009,0000,16.50000,16.60000,16.10000,16.45000,47390000
06/02/2009,0000,16.45000,16.60000,16.10000,16.10000,67904000
06/03/2009,0000,15.50000,15.85000,15.50000,15.75000,37971000
06/04/2009,0000,15.75000,15.85000,14.80000,15.10000,50105000
06/05/2009,0000,15.20000,15.20000,14.95000,15.10000,28144000
06/08/2009,0000,15.40000,15.45000,14.75000,14.85000,50950000
06/09/2009,0000,14.80000,14.95000,14.15000,14.25000,49074000
06/10/2009,0000,14.35000,14.65000,14.20000,14.65000,32928000
06/11/2009,0000,14.65000,15.20000,14.30000,15.20000,35308000
06/12/2009,0000,14.95000,15.00000,14.55000,14.70000,21845000
06/15/2009,0000,14.50000,14.60000,14.10000,14.35000,19575000
06/16/2009,0000,14.35000,14.50000,13.80000,14.00000,34146000
06/17/2009,0000,14.00000,14.40000,13.85000,14.00000,37740000
06/18/2009,0000,14.10000,14.15000,13.30000,13.40000,36965000
06/19/2009,0000,13.75000,13.95000,13.50000,13.95000,27065000
06/22/2009,0000,13.95000,14.15000,13.75000,14.10000,14371000
06/23/2009,0000,13.90000,13.90000,13.65000,13.70000,17454000
06/24/2009,0000,13.95000,14.65000,13.75000,14.65000,30485000
06/25/2009,0000,14.90000,15.30000,14.70000,15.00000,68152000
06/26/2009,0000,15.35000,15.45000,15.15000,15.25000,41962000
06/29/2009,0000,15.60000,15.60000,14.70000,14.70000,40402000
06/30/2009,0000,15.00000,15.20000,14.70000,15.10000,28117000
07/01/2009,0000,15.30000,16.15000,15.15000,16.15000,65857000
07/02/2009,0000,16.20000,16.70000,16.05000,16.60000,64273000
07/03/2009,0000,16.80000,17.30000,16.65000,16.85000,55026000
07/06/2009,0000,17.15000,17.15000,16.55000,16.60000,24399000
07/07/2009,0000,16.60000,17.00000,16.55000,16.60000,28678000
07/08/2009,0000,16.35000,16.45000,16.05000,16.10000,30143000
07/09/2009,0000,16.30000,17.00000,16.20000,16.40000,44922000
07/10/2009,0000,16.50000,16.60000,16.15000,16.20000,28470000
07/13/2009,0000,16.10000,16.10000,15.10000,15.10000,43441000
07/14/2009,0000,15.10000,15.50000,15.10000,15.35000,28886000
07/15/2009,0000,15.50000,16.00000,15.45000,15.85000,32379000
07/16/2009,0000,16.45000,16.55000,16.00000,16.10000,35379000
07/17/2009,0000,16.40000,16.45000,16.05000,16.45000,20426000
07/20/2009,0000,16.60000,16.90000,16.60000,16.80000,40756000
07/21/2009,0000,17.05000,17.05000,16.35000,16.60000,32090000
07/22/2009,0000,17.00000,17.30000,16.90000,16.90000,49697000
07/23/2009,0000,16.90000,17.10000,16.55000,17.10000,24893000
07/24/2009,0000,17.20000,17.35000,17.10000,17.15000,41570000
07/27/2009,0000,17.40000,17.65000,17.25000,17.55000,36780000
07/28/2009,0000,17.70000,18.05000,17.70000,18.00000,36064000
07/29/2009,0000,18.00000,18.10000,17.50000,17.55000,34809000
07/30/2009,0000,17.50000,17.55000,17.00000,17.25000,25792000
07/31/2009,0000,17.40000,17.55000,17.10000,17.10000,18548000
08/03/2009,0000,17.10000,17.50000,17.00000,17.45000,13712000
08/04/2009,0000,17.80000,18.05000,17.60000,17.75000,39370000
08/05/2009,0000,17.70000,17.75000,16.80000,17.00000,24606000
08/06/2009,0000,17.40000,17.75000,17.05000,17.75000,35627000
08/10/2009,0000,17.60000,18.00000,17.30000,17.95000,32827000
08/11/2009,0000,18.05000,18.20000,17.60000,17.75000,16401000
08/12/2009,0000,17.70000,17.70000,17.25000,17.30000,18491000
08/13/2009,0000,17.60000,17.95000,17.40000,17.65000,22578000
08/14/2009,0000,17.85000,17.90000,17.60000,17.70000,15776000
08/17/2009,0000,17.40000,17.65000,17.10000,17.10000,17596000
08/18/2009,0000,17.00000,17.25000,16.50000,16.75000,18864000
08/19/2009,0000,16.90000,17.10000,16.75000,16.90000,13539000
08/20/2009,0000,16.90000,16.95000,16.20000,16.40000,23814000
08/21/2009,0000,16.60000,16.70000,16.00000,16.15000,17013000
08/24/2009,0000,16.40000,17.25000,16.35000,17.25000,26884000
08/25/2009,0000,17.20000,17.20000,16.70000,16.70000,12467000
08/26/2009,0000,16.60000,16.85000,16.20000,16.45000,23787000
08/27/2009,0000,16.45000,16.55000,16.20000,16.30000,17208000
08/28/2009,0000,16.45000,16.95000,16.35000,16.70000,22795000
08/31/2009,0000,16.80000,16.80000,16.25000,16.40000,15849000
09/01/2009,0000,16.55000,17.10000,16.40000,17.10000,22545000
09/02/2009,0000,16.80000,17.30000,16.75000,17.10000,19461000
09/03/2009,0000,17.10000,17.40000,16.90000,17.20000,17727000
09/04/2009,0000,17.40000,17.60000,17.30000,17.50000,19610000
09/07/2009,0000,17.90000,18.10000,17.80000,17.95000,30749000
09/08/2009,0000,18.10000,18.20000,17.70000,18.05000,32667000
09/09/2009,0000,18.40000,18.65000,18.05000,18.05000,44776000
09/10/2009,0000,19.30000,19.30000,18.55000,18.85000,85915000
09/11/2009,0000,19.20000,19.60000,19.10000,19.50000,50079000
09/14/2009,0000,19.50000,19.65000,19.05000,19.15000,33909000
09/15/2009,0000,19.00000,19.15000,18.70000,19.10000,31583000
09/16/2009,0000,19.35000,19.75000,19.20000,19.70000,36190000
09/17/2009,0000,19.95000,20.40000,19.95000,20.25000,59335000
09/18/2009,0000,20.20000,20.55000,19.80000,20.55000,36986000
09/21/2009,0000,20.60000,20.70000,20.10000,20.10000,28480000
09/22/2009,0000,20.25000,20.60000,20.20000,20.20000,28838000
09/23/2009,0000,20.30000,20.45000,19.25000,19.60000,37484000
09/24/2009,0000,19.60000,19.70000,18.85000,19.35000,42092000
09/25/2009,0000,19.30000,19.70000,19.25000,19.45000,30859000
09/28/2009,0000,19.45000,19.45000,19.15000,19.40000,15594000
09/29/2009,0000,19.50000,20.10000,19.50000,20.10000,44898000
09/30/2009,0000,20.20000,20.45000,19.95000,20.35000,32386000
10/01/2009,0000,20.80000,21.60000,20.45000,20.80000,65277000
10/02/2009,0000,20.25000,20.50000,20.15000,20.25000,25700000
10/05/2009,0000,20.25000,20.30000,20.00000,20.25000,17089000
10/06/2009,0000,20.35000,20.45000,20.00000,20.25000,38275000
10/07/2009,0000,20.50000,20.70000,20.30000,20.60000,32676000
10/08/2009,0000,20.30000,20.65000,20.05000,20.15000,26861000
10/09/2009,0000,20.35000,20.80000,20.30000,20.45000,26398000
10/12/2009,0000,20.60000,20.60000,20.05000,20.35000,27742000
10/13/2009,0000,20.00000,20.10000,19.75000,20.10000,26436000
10/14/2009,0000,20.20000,20.25000,19.95000,20.15000,22216000
10/15/2009,0000,20.40000,20.60000,20.10000,20.25000,36175000
10/16/2009,0000,20.15000,20.40000,20.05000,20.15000,32098000
10/19/2009,0000,20.10000,20.15000,19.95000,20.05000,17439000
10/20/2009,0000,20.15000,20.25000,20.05000,20.05000,12608000
10/21/2009,0000,20.10000,20.20000,19.80000,19.85000,24322000
10/22/2009,0000,19.75000,19.85000,19.25000,19.50000,26655000
10/23/2009,0000,19.75000,19.75000,19.50000,19.60000,10176000
10/26/2009,0000,19.75000,20.15000,19.70000,19.70000,19234000
10/27/2009,0000,19.60000,19.70000,19.35000,19.70000,14022000
10/28/2009,0000,19.55000,19.70000,19.10000,19.15000,22390000
10/29/2009,0000,18.80000,18.85000,18.00000,18.40000,38849000
10/30/2009,0000,18.70000,18.70000,18.40000,18.50000,28001000
11/02/2009,0000,18.10000,18.35000,18.00000,18.35000,27098000
11/03/2009,0000,18.35000,18.45000,18.10000,18.15000,22942000
11/04/2009,0000,18.40000,19.40000,18.20000,19.40000,45530000
11/05/2009,0000,19.40000,19.40000,19.05000,19.10000,22737000
11/06/2009,0000,19.40000,19.75000,19.30000,19.45000,31573000
11/09/2009,0000,20.30000,20.30000,19.75000,19.85000,29836000
11/10/2009,0000,20.00000,20.05000,19.75000,19.95000,22377000
11/11/2009,0000,19.80000,20.05000,19.60000,20.00000,23236000
11/12/2009,0000,20.00000,20.10000,19.85000,19.95000,21914000
11/13/2009,0000,19.90000,19.90000,19.55000,19.65000,16353000
11/16/2009,0000,19.80000,20.10000,19.75000,20.10000,27349000
11/17/2009,0000,20.30000,20.30000,19.30000,19.35000,45850000
11/18/2009,0000,19.40000,19.55000,19.15000,19.25000,27462000
11/19/2009,0000,19.10000,19.30000,19.05000,19.15000,31382000
11/20/2009,0000,19.00000,19.05000,18.70000,18.85000,33022000
11/23/2009,0000,18.85000,18.95000,18.70000,18.80000,20432000
11/24/2009,0000,18.85000,19.00000,18.80000,19.00000,17515000
11/25/2009,0000,18.95000,19.35000,18.90000,19.35000,30691000
11/26/2009,0000,19.35000,19.45000,18.90000,18.95000,19071000
11/27/2009,0000,18.50000,18.50000,18.00000,18.00000,66391000
11/30/2009,0000,18.10000,18.35000,18.10000,18.15000,19970000
12/01/2009,0000,18.10000,18.95000,18.10000,18.95000,25737000
12/02/2009,0000,19.15000,19.15000,18.70000,18.75000,16533000
12/03/2009,0000,19.00000,19.00000,18.50000,18.60000,15591000
12/04/2009,0000,18.50000,18.60000,18.20000,18.25000,23881000
12/07/2009,0000,18.35000,18.70000,18.30000,18.50000,18087000
12/08/2009,0000,18.50000,18.55000,18.30000,18.45000,10569000
12/09/2009,0000,18.30000,18.45000,18.15000,18.20000,15430000
12/11/2009,0000,18.15000,18.30000,18.00000,18.30000,20230000
12/14/2009,0000,18.10000,18.30000,17.95000,18.20000,24930000
12/15/2009,0000,18.20000,18.30000,18.00000,18.10000,27442000
12/16/2009,0000,18.05000,18.10000,17.80000,17.80000,36670000
12/17/2009,0000,18.00000,18.05000,17.75000,17.80000,15385000
12/18/2009,0000,17.70000,18.00000,17.60000,18.00000,11580000
12/21/2009,0000,17.90000,18.20000,17.90000,17.95000,14033000
12/22/2009,0000,18.15000,18.30000,18.05000,18.10000,16381000
12/23/2009,0000,18.20000,18.25000,18.05000,18.15000,14063000
12/25/2009,0000,18.25000,18.40000,18.20000,18.30000,15800000
12/25/2009,0000,18.25000,18.40000,18.20000,18.30000,15800000
12/28/2009,0000,18.30000,18.55000,18.30000,18.50000,35789000
12/29/2009,1230,18.50000,18.60000,18.35000,18.45000,18879904
