DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.10000,17.00000,16.00000,17.00000,20787000
04/03/2007,0000,17.00000,17.10000,16.45000,16.70000,8141000
04/04/2007,0000,16.70000,16.80000,16.50000,16.60000,3610000
04/09/2007,0000,16.70000,16.80000,15.50000,15.70000,5590000
04/10/2007,0000,15.50000,15.65000,15.15000,15.40000,1942000
04/11/2007,0000,15.40000,15.60000,15.40000,15.45000,1285000
04/12/2007,0000,15.60000,15.70000,15.45000,15.50000,1457000
04/13/2007,0000,15.60000,16.00000,15.45000,15.50000,3743000
04/16/2007,0000,15.55000,15.90000,15.50000,15.50000,2130000
04/17/2007,0000,15.70000,15.80000,14.90000,15.00000,3367000
04/18/2007,0000,15.00000,15.20000,14.80000,15.05000,1966000
04/19/2007,0000,14.85000,15.25000,14.85000,15.05000,1499000
04/20/2007,0000,15.05000,15.40000,15.05000,15.15000,1216000
04/23/2007,0000,15.30000,15.30000,14.95000,15.00000,965000
04/24/2007,0000,15.00000,15.35000,14.90000,15.05000,3259000
04/26/2007,0000,14.90000,15.20000,14.85000,14.90000,1673000
04/27/2007,0000,15.00000,15.15000,14.90000,14.95000,1894000
04/30/2007,0000,15.00000,15.05000,14.10000,14.25000,2902000
05/02/2007,0000,14.30000,14.50000,14.10000,14.20000,1741000
05/03/2007,0000,14.30000,14.35000,13.65000,14.00000,2081000
05/04/2007,0000,14.05000,14.95000,14.05000,14.95000,2613000
05/07/2007,0000,15.00000,15.95000,14.95000,15.65000,6837000
05/08/2007,0000,16.00000,16.05000,15.65000,15.90000,5544000
05/09/2007,0000,15.90000,16.25000,15.70000,15.85000,5185000
05/10/2007,0000,16.05000,16.20000,15.90000,16.00000,4068000
05/11/2007,0000,16.10000,16.75000,16.10000,16.30000,12088000
05/14/2007,0000,16.70000,16.75000,16.25000,16.45000,7705000
05/15/2007,0000,16.50000,16.50000,15.60000,15.60000,6039000
05/16/2007,0000,15.60000,15.90000,15.50000,15.85000,3104000
05/17/2007,0000,15.95000,16.20000,15.85000,16.10000,3591000
05/18/2007,0000,16.10000,16.25000,15.85000,15.90000,2449000
05/21/2007,0000,16.10000,16.40000,15.95000,16.10000,3370000
05/22/2007,0000,16.40000,16.70000,16.30000,16.40000,6114000
05/23/2007,0000,16.60000,16.75000,16.40000,16.60000,5323000
05/24/2007,0000,16.60000,16.85000,16.35000,16.50000,4780000
05/25/2007,0000,16.20000,17.60000,16.20000,17.50000,10628000
05/28/2007,0000,17.50000,17.50000,16.50000,16.50000,10449000
05/29/2007,0000,16.50000,17.15000,16.30000,16.70000,9450000
05/30/2007,0000,16.65000,16.80000,16.30000,16.30000,3102000
05/31/2007,0000,16.60000,16.75000,16.30000,16.40000,3591000
06/04/2007,0000,16.50000,16.60000,16.30000,16.30000,2877000
06/05/2007,0000,16.30000,16.45000,16.05000,16.10000,2478000
06/06/2007,0000,16.10000,16.80000,16.05000,16.35000,4984000
06/07/2007,0000,16.45000,17.45000,16.45000,17.45000,19344000
06/08/2007,0000,17.45000,18.40000,17.35000,18.05000,29711000
06/11/2007,0000,18.00000,18.00000,17.40000,17.50000,8485000
06/12/2007,0000,17.55000,18.10000,17.40000,17.85000,11251000
06/13/2007,0000,18.00000,18.50000,17.55000,17.95000,19871000
06/14/2007,0000,18.10000,18.30000,17.40000,17.85000,15963000
06/15/2007,0000,17.95000,18.00000,17.20000,17.20000,7750000
06/20/2007,0000,17.70000,17.70000,16.75000,16.75000,5474000
06/21/2007,0000,16.80000,17.20000,16.65000,16.90000,4021000
06/22/2007,0000,17.10000,17.35000,16.95000,17.10000,3538000
06/25/2007,0000,18.30000,18.80000,18.15000,18.55000,18867000
06/26/2007,0000,18.70000,18.80000,18.10000,18.20000,10518000
06/27/2007,0000,18.25000,19.45000,18.15000,19.45000,14273000
06/28/2007,0000,19.95000,20.75000,19.70000,20.45000,21768000
06/29/2007,0000,20.50000,20.60000,19.90000,20.10000,8639000
07/02/2007,0000,20.15000,20.45000,19.65000,19.65000,7867000
07/03/2007,0000,19.80000,20.95000,19.80000,20.80000,11491000
07/04/2007,0000,21.20000,21.70000,20.85000,21.20000,14531000
07/05/2007,0000,21.20000,21.50000,20.80000,21.25000,7114000
07/06/2007,0000,21.35000,22.00000,21.00000,22.00000,13501000
07/09/2007,0000,22.70000,23.50000,22.30000,23.05000,15360000
07/10/2007,0000,23.40000,24.65000,22.60000,24.15000,14652000
07/11/2007,0000,24.10000,24.70000,23.10000,23.40000,10946000
07/12/2007,0000,23.40000,23.65000,22.30000,22.60000,11087000
07/13/2007,0000,22.95000,23.35000,22.30000,22.65000,10711000
07/16/2007,0000,23.05000,23.25000,21.50000,21.70000,7292000
07/17/2007,0000,21.70000,22.40000,21.50000,22.25000,5705000
07/18/2007,0000,22.20000,22.85000,21.80000,21.80000,5767000
07/19/2007,0000,21.85000,23.30000,21.85000,22.95000,15519000
07/20/2007,0000,23.30000,23.50000,22.70000,22.75000,6590000
07/23/2007,0000,22.60000,22.75000,22.00000,22.40000,6791000
07/24/2007,0000,22.40000,23.95000,22.10000,23.95000,27330000
07/25/2007,0000,24.20000,25.60000,24.15000,25.60000,27684000
07/26/2007,0000,26.85000,26.85000,23.85000,23.85000,24501000
07/27/2007,0000,23.00000,24.50000,22.80000,23.10000,10320000
07/31/2007,0000,23.50000,24.50000,23.30000,24.25000,16989000
08/01/2007,0000,24.10000,24.30000,23.35000,24.00000,9771000
08/02/2007,0000,24.50000,24.60000,22.80000,23.25000,10970000
08/03/2007,0000,23.60000,23.80000,23.05000,23.35000,5681000
08/06/2007,0000,22.50000,22.90000,22.30000,22.45000,3476000
08/07/2007,0000,22.75000,23.00000,21.60000,21.60000,3722000
08/08/2007,0000,22.00000,22.40000,21.60000,22.10000,6321000
08/09/2007,0000,22.30000,23.20000,22.25000,22.75000,5626000
08/10/2007,0000,22.00000,22.45000,21.85000,22.00000,3416000
08/13/2007,0000,22.40000,23.10000,21.95000,22.00000,7368000
08/14/2007,0000,22.05000,22.40000,21.30000,21.60000,4234000
08/15/2007,0000,21.10000,21.45000,20.10000,20.10000,6098000
08/16/2007,0000,18.70000,19.35000,18.70000,18.70000,6747000
08/17/2007,0000,18.75000,19.35000,17.40000,18.00000,5947000
08/20/2007,0000,19.00000,19.00000,18.25000,18.65000,5243000
08/21/2007,0000,18.95000,19.30000,18.50000,18.80000,5193000
08/22/2007,0000,19.30000,19.60000,18.75000,19.45000,4421000
08/23/2007,0000,19.90000,20.30000,19.80000,20.10000,3855000
08/24/2007,0000,20.20000,20.55000,19.90000,20.10000,3302000
08/27/2007,0000,20.80000,21.00000,20.30000,20.40000,4499000
08/28/2007,0000,20.50000,20.55000,20.15000,20.40000,1926000
08/29/2007,0000,19.50000,20.55000,19.50000,20.50000,2095000
08/30/2007,0000,20.90000,21.30000,20.50000,20.50000,2967000
08/31/2007,0000,20.80000,21.45000,20.25000,21.15000,3835000
09/03/2007,0000,21.30000,21.50000,20.80000,20.80000,2294000
09/04/2007,0000,20.80000,21.40000,20.80000,21.20000,2135000
09/05/2007,0000,21.50000,22.20000,21.40000,21.50000,3543000
09/06/2007,0000,21.60000,22.20000,21.60000,21.90000,3028000
09/07/2007,0000,22.15000,22.60000,21.50000,21.50000,3913000
09/10/2007,0000,20.70000,21.50000,20.70000,20.85000,3255000
09/11/2007,0000,20.95000,21.25000,20.80000,21.25000,2451000
09/12/2007,0000,21.40000,21.50000,20.75000,20.80000,2413000
09/13/2007,0000,21.10000,21.20000,20.70000,20.70000,1732000
09/14/2007,0000,20.95000,21.45000,20.70000,20.80000,3676000
09/17/2007,0000,20.85000,21.20000,20.75000,20.80000,1803000
09/19/2007,0000,21.20000,21.25000,20.20000,20.35000,2319000
09/20/2007,0000,20.35000,20.75000,20.00000,20.35000,1722000
09/21/2007,0000,20.40000,20.70000,20.15000,20.50000,1250000
09/26/2007,0000,20.50000,20.70000,20.40000,20.50000,1450000
09/27/2007,0000,20.60000,21.30000,20.60000,21.20000,2614000
09/28/2007,0000,21.40000,21.40000,20.90000,21.20000,1666000
10/01/2007,0000,21.30000,21.35000,20.90000,20.95000,2258000
10/02/2007,0000,21.20000,21.35000,21.00000,21.00000,1460000
10/03/2007,0000,21.00000,21.20000,20.90000,20.95000,1794000
10/04/2007,0000,20.95000,21.65000,20.95000,21.50000,4329000
10/05/2007,0000,21.70000,21.95000,21.35000,21.40000,2571000
10/08/2007,0000,21.60000,21.70000,20.90000,20.90000,1685000
10/09/2007,0000,20.90000,21.25000,20.80000,20.90000,1171000
10/11/2007,0000,21.05000,21.40000,20.80000,20.80000,2341000
10/12/2007,0000,20.70000,20.90000,20.30000,20.40000,1775000
10/15/2007,0000,20.55000,20.70000,20.40000,20.40000,682000
10/16/2007,0000,20.30000,20.70000,20.20000,20.60000,789000
10/17/2007,0000,20.60000,21.10000,20.60000,21.05000,1321000
10/18/2007,0000,21.25000,21.90000,21.15000,21.70000,3052000
10/19/2007,0000,21.80000,21.80000,21.20000,21.50000,1370000
10/22/2007,0000,20.80000,21.05000,20.40000,20.70000,1841000
10/23/2007,0000,20.70000,21.10000,20.70000,21.00000,999000
10/24/2007,0000,21.20000,21.65000,20.70000,20.70000,1412000
10/25/2007,0000,21.00000,21.00000,20.60000,20.60000,784000
10/26/2007,0000,20.60000,21.00000,20.20000,21.00000,2093000
10/29/2007,0000,21.20000,21.30000,20.70000,20.70000,2208000
10/30/2007,0000,20.55000,20.90000,20.55000,20.85000,1028000
10/31/2007,0000,20.90000,20.90000,20.30000,20.30000,1597000
11/01/2007,0000,20.55000,20.60000,19.90000,20.00000,1645000
11/02/2007,0000,19.50000,19.55000,19.00000,19.20000,2245000
11/05/2007,0000,19.05000,19.60000,19.00000,19.40000,1845000
11/06/2007,0000,20.75000,20.75000,20.75000,20.75000,667000
11/07/2007,0000,22.20000,22.20000,21.25000,21.30000,9787000
11/08/2007,0000,20.55000,20.80000,19.85000,20.05000,3026000
11/09/2007,0000,19.50000,20.20000,18.80000,20.00000,1986000
11/12/2007,0000,19.00000,19.60000,19.00000,19.55000,845000
11/13/2007,0000,19.45000,19.70000,19.05000,19.70000,718000
11/14/2007,0000,20.45000,20.45000,19.75000,19.80000,1254000
11/15/2007,0000,20.00000,20.00000,19.50000,19.60000,435000
11/16/2007,0000,19.10000,19.75000,19.10000,19.35000,560000
11/19/2007,0000,19.45000,19.95000,19.40000,19.70000,933000
11/20/2007,0000,19.70000,19.70000,19.20000,19.60000,403000
11/21/2007,0000,19.80000,19.80000,19.10000,19.10000,524000
11/22/2007,0000,19.10000,19.20000,18.75000,18.75000,743000
11/23/2007,0000,18.75000,19.05000,18.70000,18.75000,534000
11/26/2007,0000,18.90000,19.00000,18.20000,18.50000,663000
11/27/2007,0000,18.20000,18.20000,17.25000,18.00000,1388000
11/28/2007,0000,18.20000,18.20000,17.10000,17.10000,760000
11/29/2007,0000,17.50000,18.25000,17.40000,17.40000,2185000
11/30/2007,0000,17.50000,18.50000,17.45000,18.50000,749000
12/03/2007,0000,18.50000,18.70000,18.10000,18.30000,897000
12/04/2007,0000,18.30000,18.30000,18.10000,18.10000,798000
12/05/2007,0000,18.30000,19.35000,18.15000,18.80000,1933000
12/06/2007,0000,19.00000,19.30000,18.60000,18.65000,1367000
12/07/2007,0000,18.70000,19.05000,18.25000,18.70000,1009000
12/10/2007,0000,18.80000,18.85000,18.50000,18.75000,761000
12/11/2007,0000,19.00000,19.25000,18.70000,18.90000,1039000
12/12/2007,0000,18.70000,18.80000,18.40000,18.65000,500000
12/13/2007,0000,18.75000,18.75000,17.75000,17.80000,602000
12/14/2007,0000,17.80000,18.00000,16.80000,18.00000,1662000
12/17/2007,0000,17.00000,17.45000,16.75000,16.75000,1828000
12/18/2007,0000,15.60000,16.75000,15.60000,16.75000,1823000
12/19/2007,0000,16.75000,16.95000,16.55000,16.65000,1552000
12/20/2007,0000,16.65000,17.80000,16.40000,16.70000,2298000
12/21/2007,0000,16.90000,16.90000,15.75000,16.05000,1038000
12/24/2007,0000,16.40000,16.70000,16.10000,16.40000,998000
12/25/2007,0000,16.50000,16.65000,16.10000,16.25000,731000
12/26/2007,0000,16.20000,16.55000,16.05000,16.35000,1445000
12/27/2007,0000,16.10000,16.70000,16.10000,16.35000,1950000
12/28/2007,0000,16.25000,16.75000,16.20000,16.45000,1038000
12/31/2007,0000,16.65000,17.25000,16.50000,16.80000,1680000
01/02/2008,0000,16.80000,17.10000,16.50000,16.50000,1357000
01/03/2008,0000,16.30000,16.60000,16.10000,16.40000,707000
01/04/2008,0000,16.55000,16.85000,16.40000,16.60000,1043000
01/07/2008,0000,16.30000,16.30000,15.45000,15.45000,1711000
01/08/2008,0000,15.45000,15.80000,14.65000,15.30000,1677000
01/09/2008,0000,14.90000,15.70000,14.90000,15.70000,985000
01/10/2008,0000,15.90000,15.90000,15.30000,15.30000,730000
01/11/2008,0000,15.40000,15.60000,15.20000,15.45000,1188000
01/14/2008,0000,15.40000,15.60000,15.05000,15.20000,566000
01/15/2008,0000,15.25000,15.55000,15.00000,15.00000,1326000
01/16/2008,0000,13.95000,14.75000,13.95000,13.95000,5830000
01/17/2008,0000,14.20000,14.75000,14.10000,14.10000,4033000
01/18/2008,0000,13.60000,14.20000,13.40000,14.00000,1941000
01/21/2008,0000,13.95000,14.00000,13.70000,14.00000,1575000
01/22/2008,0000,13.05000,13.40000,13.05000,13.05000,2944000
01/23/2008,0000,13.05000,13.20000,12.15000,12.15000,7549000
01/24/2008,0000,12.50000,12.55000,11.30000,11.30000,10594000
01/25/2008,0000,11.40000,11.80000,11.35000,11.70000,3368000
01/28/2008,0000,11.60000,11.60000,10.90000,10.90000,5410000
01/29/2008,0000,11.10000,11.20000,10.70000,10.80000,2185000
01/30/2008,0000,11.00000,11.00000,10.70000,10.75000,2490000
01/31/2008,0000,10.80000,11.05000,10.40000,10.95000,1955000
02/01/2008,0000,11.00000,11.25000,10.95000,11.20000,1441000
02/12/2008,0000,11.00000,11.20000,10.80000,10.95000,691000
02/13/2008,0000,11.00000,11.70000,11.00000,11.60000,2277000
02/14/2008,0000,11.80000,12.05000,11.80000,11.95000,1852000
02/15/2008,0000,11.75000,12.10000,11.65000,12.10000,1286000
02/18/2008,0000,12.20000,12.30000,12.05000,12.10000,1116000
02/19/2008,0000,12.15000,12.40000,12.05000,12.20000,1350000
02/20/2008,0000,12.25000,12.35000,12.00000,12.00000,1196000
02/21/2008,0000,12.25000,12.30000,12.05000,12.20000,772000
02/22/2008,0000,12.10000,12.25000,12.00000,12.20000,677000
02/25/2008,0000,12.30000,12.70000,12.25000,12.30000,1927000
02/26/2008,0000,12.50000,12.50000,12.00000,12.10000,1312000
02/27/2008,0000,12.30000,12.50000,12.20000,12.45000,1797000
02/29/2008,0000,12.40000,12.90000,12.25000,12.60000,1655000
03/03/2008,0000,12.30000,12.35000,12.15000,12.15000,937000
03/04/2008,0000,12.15000,12.60000,12.15000,12.35000,1383000
03/05/2008,0000,12.45000,12.50000,12.15000,12.30000,1280000
03/06/2008,0000,12.40000,12.80000,12.40000,12.80000,2410000
03/07/2008,0000,12.80000,13.45000,12.65000,12.95000,3522000
03/10/2008,0000,13.00000,13.15000,12.75000,12.95000,2081000
03/11/2008,0000,12.85000,12.95000,12.70000,12.90000,748000
03/12/2008,0000,13.30000,13.30000,12.90000,12.90000,1650000
03/13/2008,0000,12.75000,12.95000,12.45000,12.45000,862000
03/14/2008,0000,12.50000,12.65000,12.05000,12.40000,1001000
03/18/2008,0000,11.90000,12.00000,11.55000,11.90000,949000
03/19/2008,0000,12.30000,12.30000,11.85000,11.85000,791000
03/20/2008,0000,11.90000,12.10000,11.80000,12.10000,587000
03/21/2008,0000,12.20000,12.35000,12.10000,12.25000,1034000
03/25/2008,0000,12.95000,13.55000,12.95000,13.55000,4583000
03/26/2008,0000,13.70000,14.30000,13.55000,13.65000,6428000
03/27/2008,0000,13.60000,14.30000,13.55000,13.90000,3633000
03/28/2008,0000,13.95000,14.10000,13.75000,14.00000,1939000
03/31/2008,0000,13.95000,14.20000,13.90000,14.15000,1246000
04/01/2008,0000,14.30000,14.60000,14.20000,14.20000,3024000
04/02/2008,0000,14.60000,14.60000,13.85000,13.95000,2928000
04/03/2008,0000,14.50000,14.80000,14.20000,14.80000,4595000
04/07/2008,0000,15.20000,15.20000,14.60000,14.70000,3857000
04/08/2008,0000,14.65000,14.90000,14.15000,14.90000,4988000
04/09/2008,0000,15.10000,15.90000,14.90000,15.80000,9704000
04/10/2008,0000,15.85000,16.35000,15.60000,15.80000,8520000
04/11/2008,0000,16.10000,16.15000,15.80000,15.95000,3671000
04/14/2008,0000,15.80000,15.95000,15.35000,15.95000,2450000
04/15/2008,0000,16.00000,16.40000,15.80000,16.25000,5601000
04/16/2008,0000,16.50000,16.60000,15.80000,16.25000,4065000
04/17/2008,0000,16.35000,16.50000,16.00000,16.00000,3202000
04/18/2008,0000,16.00000,16.20000,15.75000,15.75000,1757000
04/21/2008,0000,15.95000,16.05000,15.80000,15.95000,1587000
04/22/2008,0000,16.15000,16.15000,15.95000,16.10000,859000
04/23/2008,0000,16.10000,16.30000,16.05000,16.10000,1444000
04/24/2008,0000,16.15000,16.45000,16.10000,16.20000,1978000
04/25/2008,0000,16.20000,16.30000,15.90000,15.90000,1442000
04/28/2008,0000,15.70000,16.00000,15.70000,15.75000,1123000
04/29/2008,0000,15.70000,15.70000,14.95000,15.10000,4630000
04/30/2008,0000,15.00000,15.20000,14.70000,14.90000,1921000
05/02/2008,0000,15.00000,15.10000,14.65000,14.65000,1741000
05/05/2008,0000,14.60000,15.10000,14.60000,14.80000,1800000
05/06/2008,0000,15.00000,15.00000,14.65000,14.80000,1223000
05/07/2008,0000,14.95000,15.20000,14.80000,14.95000,1367000
05/08/2008,0000,15.00000,15.20000,14.90000,15.10000,1087000
05/09/2008,0000,15.05000,15.85000,15.05000,15.80000,2847000
05/12/2008,0000,16.30000,16.90000,16.30000,16.90000,8938000
05/13/2008,0000,17.30000,17.45000,16.65000,16.65000,5697000
05/14/2008,0000,16.70000,17.00000,16.60000,16.65000,2353000
05/15/2008,0000,16.80000,17.25000,16.70000,16.95000,3710000
05/16/2008,0000,17.15000,17.15000,16.80000,16.80000,2887000
05/19/2008,0000,16.95000,17.20000,16.80000,17.20000,2286000
05/20/2008,0000,17.30000,17.35000,16.80000,16.80000,2459000
05/21/2008,0000,16.50000,16.80000,16.35000,16.50000,2752000
05/22/2008,0000,16.30000,16.60000,16.25000,16.50000,1316000
05/23/2008,0000,16.80000,16.80000,16.20000,16.20000,1369000
05/26/2008,0000,16.20000,16.30000,15.40000,15.40000,2358000
05/27/2008,0000,15.50000,15.70000,15.20000,15.40000,2202000
05/28/2008,0000,15.40000,15.70000,15.05000,15.05000,2396000
05/29/2008,0000,15.10000,15.35000,14.75000,14.80000,2357000
05/30/2008,0000,14.85000,15.30000,14.70000,15.30000,2655000
06/02/2008,0000,15.30000,15.45000,15.15000,15.30000,966000
06/03/2008,0000,15.20000,15.30000,14.95000,14.95000,652000
06/04/2008,0000,14.90000,15.30000,14.90000,15.25000,643000
06/05/2008,0000,15.30000,15.45000,15.10000,15.45000,772000
06/06/2008,0000,15.50000,15.60000,15.30000,15.35000,1403000
06/10/2008,0000,15.20000,15.25000,14.95000,14.95000,727000
06/11/2008,0000,14.90000,15.10000,14.70000,14.80000,1002000
06/12/2008,0000,14.55000,14.55000,13.80000,13.85000,2209000
06/13/2008,0000,14.00000,14.15000,13.85000,14.00000,1164000
06/16/2008,0000,14.10000,14.20000,14.00000,14.05000,906000
06/17/2008,0000,14.00000,14.20000,13.90000,14.00000,931000
06/18/2008,0000,14.00000,14.50000,14.00000,14.35000,1650000
06/19/2008,0000,14.10000,14.15000,14.00000,14.05000,1121000
06/20/2008,0000,14.05000,14.10000,13.85000,13.85000,1017000
06/23/2008,0000,13.65000,13.85000,13.50000,13.75000,757000
06/24/2008,0000,13.90000,13.90000,13.40000,13.40000,739000
06/25/2008,0000,13.00000,13.85000,13.00000,13.80000,838000
06/26/2008,0000,14.10000,14.10000,13.60000,13.60000,525000
06/27/2008,0000,13.10000,13.15000,12.65000,12.80000,1313000
06/30/2008,0000,12.40000,12.90000,12.30000,12.35000,1079000
07/01/2008,0000,12.35000,12.75000,12.20000,12.45000,1686000
07/02/2008,0000,12.45000,13.30000,12.40000,13.00000,1263000
07/03/2008,0000,13.00000,13.45000,12.40000,13.40000,1003000
07/04/2008,0000,13.40000,13.75000,13.20000,13.50000,1112000
07/07/2008,0000,13.75000,13.80000,13.30000,13.65000,979000
07/08/2008,0000,13.65000,13.65000,13.00000,13.30000,779000
07/09/2008,0000,13.40000,13.60000,13.25000,13.25000,1076000
07/10/2008,0000,13.00000,13.15000,12.90000,13.10000,1111000
07/11/2008,0000,12.90000,13.50000,12.90000,13.50000,875000
07/14/2008,0000,13.50000,13.65000,13.20000,13.45000,447000
07/15/2008,0000,13.45000,13.45000,12.90000,13.00000,1130000
07/16/2008,0000,12.95000,13.10000,12.70000,12.75000,593000
07/17/2008,0000,12.85000,13.15000,12.85000,13.00000,541000
07/18/2008,0000,13.40000,13.40000,12.40000,12.45000,923000
07/21/2008,0000,12.45000,13.00000,12.45000,13.00000,560000
07/22/2008,0000,13.00000,13.30000,12.75000,13.00000,662000
07/23/2008,0000,13.30000,13.80000,13.10000,13.70000,1158000
07/24/2008,0000,13.60000,13.90000,13.55000,13.75000,1054000
07/25/2008,0000,13.55000,13.55000,13.15000,13.30000,919000
07/29/2008,0000,13.00000,13.10000,12.80000,12.90000,1107000
07/30/2008,0000,13.30000,13.60000,13.05000,13.45000,1314000
07/31/2008,0000,13.60000,13.70000,13.20000,13.35000,1029000
08/01/2008,0000,13.20000,13.35000,13.15000,13.35000,547000
08/04/2008,0000,13.35000,13.35000,12.90000,13.20000,825000
08/05/2008,0000,13.20000,13.20000,12.90000,13.05000,817000
08/06/2008,0000,13.10000,13.40000,13.10000,13.30000,1025000
08/07/2008,0000,13.35000,13.50000,13.30000,13.45000,1061000
08/08/2008,0000,13.40000,13.85000,13.30000,13.80000,2313000
08/11/2008,0000,13.05000,13.40000,12.95000,13.30000,2268000
08/12/2008,0000,13.30000,13.35000,13.00000,13.05000,1207000
08/13/2008,0000,13.05000,13.60000,13.00000,13.50000,2247000
08/14/2008,0000,13.50000,13.55000,13.30000,13.30000,920000
08/15/2008,0000,13.60000,13.60000,13.15000,13.15000,968000
08/18/2008,0000,13.20000,13.40000,12.80000,12.85000,1021000
08/19/2008,0000,12.60000,12.85000,12.50000,12.75000,1055000
08/20/2008,0000,12.65000,12.90000,12.55000,12.70000,743000
08/21/2008,0000,12.75000,12.85000,12.55000,12.55000,437000
08/22/2008,0000,12.55000,12.65000,12.25000,12.40000,633000
08/25/2008,0000,12.40000,12.70000,12.40000,12.70000,743000
08/26/2008,0000,12.50000,12.70000,12.45000,12.70000,409000
08/27/2008,0000,12.75000,13.55000,12.75000,13.55000,4604000
08/28/2008,0000,13.70000,13.95000,13.50000,13.55000,5084000
08/29/2008,0000,13.80000,13.80000,13.40000,13.45000,1759000
09/01/2008,0000,13.45000,13.55000,13.35000,13.35000,1791000
09/02/2008,0000,13.50000,13.65000,13.20000,13.25000,1940000
09/03/2008,0000,13.30000,13.40000,12.80000,12.90000,1348000
09/04/2008,0000,12.90000,13.30000,12.60000,12.60000,1241000
09/05/2008,0000,12.35000,12.75000,12.00000,12.75000,1257000
09/08/2008,0000,13.30000,13.45000,13.00000,13.40000,1990000
09/09/2008,0000,13.30000,13.30000,12.60000,12.75000,1349000
09/10/2008,0000,13.00000,13.00000,12.65000,12.90000,827000
09/11/2008,0000,12.80000,12.90000,12.40000,12.50000,1301000
09/12/2008,0000,12.70000,12.85000,12.15000,12.80000,960000
09/15/2008,0000,12.90000,12.90000,11.95000,12.30000,1167000
09/16/2008,0000,11.55000,11.85000,11.45000,11.55000,2674000
09/17/2008,0000,12.00000,12.10000,11.20000,11.60000,2121000
09/18/2008,0000,10.80000,11.00000,10.80000,10.95000,2702000
09/19/2008,0000,11.50000,11.70000,11.25000,11.70000,1390000
09/22/2008,0000,12.50000,12.50000,12.50000,12.50000,1985000
09/23/2008,0000,12.95000,13.35000,12.90000,13.35000,9830000
09/24/2008,0000,13.40000,14.25000,13.30000,13.75000,9313000
09/25/2008,0000,13.50000,13.70000,13.00000,13.30000,2894000
09/26/2008,0000,13.50000,13.90000,13.05000,13.50000,4634000
09/30/2008,0000,12.60000,13.30000,12.60000,13.20000,4541000
10/01/2008,0000,13.65000,14.10000,13.45000,14.10000,6340000
10/02/2008,0000,14.15000,14.60000,13.70000,13.75000,4326000
10/03/2008,0000,13.70000,14.30000,13.35000,14.15000,2955000
10/06/2008,0000,14.00000,14.00000,13.25000,13.30000,3537000
10/07/2008,0000,12.80000,13.50000,12.80000,13.50000,3361000
10/08/2008,0000,13.00000,13.30000,12.60000,12.70000,4677000
10/09/2008,0000,12.90000,13.55000,12.70000,13.15000,6206000
10/13/2008,0000,12.75000,13.70000,12.70000,13.70000,5249000
10/14/2008,0000,14.60000,14.65000,14.10000,14.50000,8576000
10/15/2008,0000,14.20000,15.20000,14.00000,15.15000,8983000
10/16/2008,0000,14.65000,14.95000,14.65000,14.65000,5161000
10/17/2008,0000,14.90000,15.00000,14.20000,14.80000,5786000
10/20/2008,0000,14.80000,15.50000,14.35000,15.40000,4773000
10/21/2008,0000,15.60000,15.65000,14.90000,14.90000,5454000
10/22/2008,0000,14.70000,15.45000,14.50000,14.90000,4773000
10/23/2008,0000,14.50000,14.75000,14.40000,14.50000,3382000
10/24/2008,0000,14.20000,14.40000,14.00000,14.00000,2397000
10/27/2008,0000,13.10000,14.25000,13.10000,14.00000,2940000
10/28/2008,0000,13.90000,14.90000,13.10000,14.75000,4426000
10/29/2008,0000,15.30000,15.30000,14.25000,14.30000,4896000
10/30/2008,0000,14.30000,15.00000,14.30000,14.95000,3569000
10/31/2008,0000,14.80000,15.15000,14.50000,14.55000,5493000
11/03/2008,0000,14.55000,14.95000,14.50000,14.70000,2839000
11/04/2008,0000,14.80000,14.85000,14.05000,14.55000,3279000
11/05/2008,0000,14.75000,14.80000,14.15000,14.15000,4078000
11/06/2008,0000,13.50000,13.70000,13.20000,13.20000,4155000
11/07/2008,0000,12.60000,14.00000,12.60000,14.00000,2639000
11/10/2008,0000,14.20000,14.45000,13.85000,14.35000,6032000
11/11/2008,0000,14.00000,14.00000,13.50000,13.50000,4839000
11/12/2008,0000,13.50000,13.70000,13.05000,13.30000,2976000
11/13/2008,0000,13.30000,13.50000,13.10000,13.30000,4733000
11/14/2008,0000,13.60000,13.60000,13.10000,13.35000,3513000
11/17/2008,0000,13.05000,13.30000,12.45000,12.45000,5216000
11/18/2008,0000,11.75000,12.35000,11.65000,12.00000,6106000
11/19/2008,0000,12.00000,12.80000,12.00000,12.75000,8178000
11/20/2008,0000,12.10000,12.35000,11.90000,11.90000,4623000
11/21/2008,0000,11.30000,12.45000,11.30000,12.20000,5312000
11/24/2008,0000,12.00000,12.20000,11.70000,11.80000,4492000
11/25/2008,0000,12.35000,12.60000,12.25000,12.30000,7465000
11/26/2008,0000,11.50000,12.20000,11.50000,11.95000,3090000
11/27/2008,0000,12.20000,12.65000,12.15000,12.50000,6508000
11/28/2008,0000,12.35000,13.00000,12.30000,12.60000,8126000
12/01/2008,0000,12.60000,12.90000,12.35000,12.50000,5544000
12/02/2008,0000,11.70000,12.05000,11.70000,11.85000,3180000
12/03/2008,0000,11.95000,12.20000,11.75000,11.75000,2772000
12/04/2008,0000,11.90000,12.00000,11.45000,11.45000,2105000
12/05/2008,0000,11.50000,11.50000,10.95000,11.00000,3556000
12/08/2008,0000,11.10000,11.70000,11.10000,11.65000,2298000
12/09/2008,0000,11.80000,12.20000,11.55000,12.15000,7290000
12/10/2008,0000,12.30000,12.85000,12.30000,12.85000,11005000
12/11/2008,0000,13.00000,13.20000,12.60000,12.75000,6623000
12/12/2008,0000,12.60000,12.90000,11.95000,12.00000,4800000
12/15/2008,0000,12.20000,12.70000,12.20000,12.50000,3961000
12/16/2008,0000,12.35000,12.65000,12.15000,12.25000,1972000
12/17/2008,0000,12.50000,12.65000,12.00000,12.00000,3671000
12/18/2008,0000,12.20000,12.25000,12.00000,12.15000,1785000
12/19/2008,0000,12.00000,12.45000,11.90000,12.10000,3089000
12/22/2008,0000,12.15000,12.25000,11.75000,11.75000,2293000
12/23/2008,0000,11.75000,11.85000,11.40000,11.50000,2435000
12/24/2008,0000,11.35000,11.80000,11.30000,11.65000,1458000
12/25/2008,0000,11.60000,12.45000,11.55000,12.45000,4148000
12/26/2008,0000,12.70000,12.85000,12.15000,12.15000,6666000
12/29/2008,0000,12.15000,12.60000,12.15000,12.25000,2204000
12/30/2008,0000,12.35000,12.70000,12.35000,12.50000,5102000
12/31/2008,0000,12.65000,12.65000,12.35000,12.35000,2301000
01/05/2009,0000,12.50000,12.80000,12.45000,12.45000,2416000
01/06/2009,0000,12.60000,12.70000,12.45000,12.55000,3235000
01/07/2009,0000,12.60000,13.05000,12.60000,12.70000,5551000
01/08/2009,0000,12.70000,13.15000,12.60000,12.60000,6487000
01/09/2009,0000,12.70000,12.80000,12.40000,12.55000,3884000
01/12/2009,0000,12.65000,12.70000,12.45000,12.50000,1103000
01/13/2009,0000,12.50000,12.65000,12.45000,12.65000,1098000
01/14/2009,0000,12.75000,12.80000,12.40000,12.55000,2157000
01/15/2009,0000,12.30000,12.35000,12.05000,12.10000,1250000
01/16/2009,0000,12.20000,12.20000,12.15000,12.20000,995000
01/19/2009,0000,12.35000,12.40000,12.25000,12.25000,797000
01/20/2009,0000,12.20000,12.20000,12.00000,12.15000,1000000
01/21/2009,0000,12.00000,12.30000,11.95000,12.25000,916000
02/02/2009,0000,12.30000,12.45000,12.15000,12.30000,816000
02/03/2009,0000,12.50000,12.80000,12.35000,12.60000,3058000
02/04/2009,0000,12.75000,12.90000,12.60000,12.60000,2263000
02/05/2009,0000,12.65000,13.40000,12.60000,13.20000,9122000
02/06/2009,0000,13.40000,13.60000,13.05000,13.10000,9207000
02/09/2009,0000,13.35000,13.35000,12.75000,12.80000,4072000
02/10/2009,0000,12.85000,13.10000,12.70000,12.85000,2269000
02/11/2009,0000,12.70000,13.35000,12.70000,13.35000,4152000
02/12/2009,0000,13.35000,13.35000,12.90000,13.00000,2515000
02/13/2009,0000,13.15000,13.60000,13.05000,13.40000,6105000
02/16/2009,0000,13.55000,13.60000,13.20000,13.35000,3915000
02/17/2009,0000,13.30000,13.50000,13.00000,13.00000,2034000
02/18/2009,0000,12.85000,12.95000,12.70000,12.75000,1852000
02/19/2009,0000,12.85000,12.95000,12.75000,12.80000,1495000
02/20/2009,0000,12.70000,12.90000,12.60000,12.60000,1056000
02/23/2009,0000,12.60000,12.70000,12.40000,12.70000,1445000
02/24/2009,0000,12.50000,12.65000,12.35000,12.35000,1727000
02/25/2009,0000,12.65000,12.80000,12.60000,12.60000,1747000
02/26/2009,0000,12.80000,13.05000,12.65000,12.95000,4146000
02/27/2009,0000,12.95000,13.45000,12.90000,13.30000,4453000
03/02/2009,0000,13.10000,13.50000,13.10000,13.20000,3077000
03/03/2009,0000,13.15000,13.70000,12.90000,13.45000,5860000
03/04/2009,0000,13.50000,13.70000,13.30000,13.55000,6448000
03/05/2009,0000,13.80000,14.05000,13.60000,13.60000,8781000
03/06/2009,0000,13.80000,14.30000,13.65000,14.15000,8098000
03/09/2009,0000,14.15000,14.70000,13.90000,14.60000,8502000
03/10/2009,0000,14.70000,15.10000,14.60000,14.80000,8662000
03/11/2009,0000,15.00000,15.10000,14.20000,14.20000,5080000
03/12/2009,0000,14.45000,15.00000,14.30000,14.75000,7363000
03/13/2009,0000,14.80000,15.50000,14.75000,15.45000,11169000
03/16/2009,0000,15.40000,15.50000,14.95000,15.00000,4685000
03/17/2009,0000,14.85000,15.40000,14.85000,15.20000,3238000
03/18/2009,0000,15.30000,15.40000,14.85000,15.10000,4934000
03/19/2009,0000,15.10000,15.25000,14.80000,14.90000,2913000
03/20/2009,0000,14.90000,15.15000,14.50000,14.50000,3442000
03/23/2009,0000,14.60000,15.15000,14.60000,15.10000,3150000
03/24/2009,0000,15.30000,15.35000,14.90000,15.30000,4955000
03/25/2009,0000,15.80000,16.35000,15.80000,16.35000,16050000
03/26/2009,0000,16.50000,17.05000,16.40000,16.80000,10455000
03/27/2009,0000,17.10000,17.20000,16.40000,16.45000,6565000
03/30/2009,0000,16.45000,16.85000,16.15000,16.45000,6236000
03/31/2009,0000,16.70000,17.20000,16.60000,16.85000,7364000
04/01/2009,0000,17.00000,17.20000,16.70000,17.00000,8389000
04/02/2009,0000,17.20000,17.35000,16.60000,16.80000,11930000
04/03/2009,0000,17.00000,17.10000,16.75000,16.80000,7121000
04/06/2009,0000,17.10000,17.60000,16.90000,17.40000,9359000
04/07/2009,0000,17.40000,17.60000,17.10000,17.35000,4510000
04/08/2009,0000,17.20000,17.45000,16.85000,16.85000,4619000
04/09/2009,0000,17.00000,17.40000,17.00000,17.15000,4313000
04/10/2009,0000,17.45000,17.60000,17.15000,17.30000,4346000
04/13/2009,0000,17.40000,17.45000,17.15000,17.40000,3616000
04/14/2009,0000,17.50000,18.50000,17.30000,18.20000,5996000
04/15/2009,0000,18.20000,18.20000,17.65000,17.95000,2894000
04/16/2009,0000,18.35000,18.35000,17.90000,18.00000,5835000
04/17/2009,0000,18.30000,18.30000,16.75000,17.00000,6274000
04/20/2009,0000,17.00000,17.50000,16.70000,17.40000,3135000
04/21/2009,0000,17.00000,17.60000,17.00000,17.60000,2781000
04/22/2009,0000,17.70000,18.80000,17.50000,18.80000,12275000
04/23/2009,0000,18.80000,19.20000,18.20000,18.50000,11942000
04/24/2009,0000,18.55000,18.95000,18.40000,18.55000,5404000
04/27/2009,0000,18.70000,19.30000,18.55000,18.70000,15525000
04/28/2009,0000,18.70000,18.90000,17.50000,18.40000,14950000
04/29/2009,0000,18.85000,19.15000,18.45000,18.90000,13930000
04/30/2009,0000,19.50000,20.20000,19.30000,20.20000,12172000
05/04/2009,0000,20.50000,21.50000,20.00000,20.35000,13498000
05/05/2009,0000,20.55000,20.60000,19.65000,19.85000,8042000
05/06/2009,0000,20.00000,20.50000,19.85000,20.10000,12791000
05/07/2009,0000,20.00000,20.50000,19.80000,20.15000,7123000
05/08/2009,0000,20.00000,20.15000,19.85000,20.00000,5267000
05/11/2009,0000,20.00000,20.15000,19.70000,19.75000,4819000
05/12/2009,0000,19.70000,19.75000,18.85000,18.85000,4145000
05/13/2009,0000,19.15000,19.80000,18.85000,19.80000,4178000
05/14/2009,0000,19.40000,20.50000,19.30000,20.30000,16874000
05/15/2009,0000,20.50000,20.55000,19.90000,20.00000,9185000
05/18/2009,0000,20.20000,20.30000,19.70000,20.00000,4331000
05/19/2009,0000,20.30000,20.45000,19.60000,19.65000,5011000
05/20/2009,0000,20.00000,20.10000,19.80000,19.95000,3508000
05/21/2009,0000,19.95000,20.40000,19.90000,20.05000,5258000
05/22/2009,0000,19.90000,20.25000,19.80000,19.85000,4723000
05/25/2009,0000,20.00000,20.15000,19.00000,19.20000,10071000
05/26/2009,0000,19.35000,19.50000,18.80000,18.90000,5032000
05/27/2009,0000,19.10000,19.35000,19.00000,19.10000,5302000
06/01/2009,0000,19.10000,19.40000,18.90000,19.05000,4186000
06/02/2009,0000,19.20000,20.00000,19.10000,19.40000,10640000
06/03/2009,0000,19.50000,19.80000,19.20000,19.25000,4615000
06/04/2009,0000,19.50000,19.50000,19.00000,19.15000,2823000
06/05/2009,0000,19.30000,20.00000,19.30000,19.80000,6133000
06/08/2009,0000,20.10000,20.55000,19.55000,19.55000,8274000
06/09/2009,0000,19.65000,19.75000,18.20000,18.20000,6990000
06/10/2009,0000,18.50000,18.60000,18.10000,18.35000,3651000
06/11/2009,0000,18.40000,18.60000,18.20000,18.55000,2916000
06/12/2009,0000,18.65000,19.20000,18.55000,19.00000,4304000
06/15/2009,0000,18.95000,18.95000,17.70000,17.80000,5575000
06/16/2009,0000,17.80000,18.20000,17.55000,18.20000,2943000
06/17/2009,0000,18.25000,19.00000,18.20000,18.60000,5251000
06/18/2009,0000,18.80000,18.85000,18.40000,18.40000,1963000
06/19/2009,0000,18.60000,18.80000,18.50000,18.80000,1963000
06/22/2009,0000,19.15000,19.50000,18.95000,19.30000,4404000
06/23/2009,0000,19.00000,19.50000,18.90000,19.30000,3695000
06/24/2009,0000,19.30000,19.90000,19.30000,19.35000,4984000
06/25/2009,0000,19.50000,19.65000,19.25000,19.30000,2623000
06/26/2009,0000,19.50000,19.55000,19.05000,19.05000,1862000
06/29/2009,0000,19.45000,19.45000,19.00000,19.00000,1708000
06/30/2009,0000,19.30000,19.35000,18.90000,18.90000,1364000
07/01/2009,0000,18.95000,19.40000,18.95000,19.35000,2118000
07/02/2009,0000,19.40000,19.60000,19.35000,19.45000,2876000
07/03/2009,0000,19.30000,19.65000,19.15000,19.25000,2149000
07/06/2009,0000,19.40000,19.85000,19.30000,19.65000,3026000
07/07/2009,0000,19.65000,19.90000,19.35000,19.60000,5611000
07/08/2009,0000,19.60000,19.65000,19.30000,19.40000,2105000
07/09/2009,0000,19.55000,19.75000,19.40000,19.45000,2872000
07/10/2009,0000,19.55000,19.65000,19.20000,19.35000,2518000
07/13/2009,0000,19.40000,19.50000,18.65000,18.65000,3553000
07/14/2009,0000,18.80000,19.95000,18.60000,19.95000,11619000
07/15/2009,0000,20.30000,20.85000,20.20000,20.65000,30330000
07/16/2009,0000,20.70000,21.10000,20.25000,20.45000,15032000
07/17/2009,0000,20.85000,21.85000,20.70000,21.80000,29804000
07/20/2009,0000,21.90000,22.30000,21.20000,21.75000,14672000
07/21/2009,0000,21.75000,21.90000,21.40000,21.60000,8104000
07/22/2009,0000,21.60000,22.20000,21.50000,21.60000,7800000
07/23/2009,0000,21.60000,22.20000,21.40000,21.60000,7367000
07/24/2009,0000,21.90000,22.50000,21.85000,22.00000,10769000
07/27/2009,0000,22.20000,22.20000,21.60000,21.85000,5757000
07/28/2009,0000,21.80000,22.70000,21.80000,22.10000,9107000
07/29/2009,0000,22.10000,22.25000,21.60000,21.65000,6638000
07/30/2009,0000,21.65000,21.75000,21.00000,21.35000,4772000
07/31/2009,0000,21.30000,21.85000,21.30000,21.75000,6860000
08/03/2009,0000,21.85000,22.35000,21.80000,22.15000,6265000
08/04/2009,0000,22.40000,22.45000,21.55000,21.60000,5961000
08/05/2009,0000,21.90000,22.10000,21.60000,21.80000,4760000
08/06/2009,0000,22.00000,22.10000,21.45000,21.80000,5483000
08/10/2009,0000,20.30000,20.70000,20.20000,20.40000,4614000
08/11/2009,0000,20.50000,21.00000,20.00000,21.00000,3204000
08/12/2009,0000,20.80000,22.15000,20.55000,21.70000,11762000
08/13/2009,0000,21.90000,22.10000,21.55000,21.70000,7859000
08/14/2009,0000,22.30000,22.70000,22.00000,22.00000,11899000
08/17/2009,0000,21.90000,21.90000,20.70000,20.80000,9005000
08/18/2009,0000,20.50000,20.70000,19.85000,20.00000,6054000
08/19/2009,0000,20.30000,20.30000,20.00000,20.20000,2900000
08/20/2009,0000,20.40000,20.40000,19.75000,19.80000,3245000
08/21/2009,0000,20.00000,20.40000,19.70000,19.90000,3374000
08/24/2009,0000,20.20000,20.45000,20.00000,20.35000,4310000
08/25/2009,0000,20.35000,21.30000,20.00000,21.10000,10600000
08/26/2009,0000,21.40000,21.40000,20.35000,21.20000,13494000
08/27/2009,0000,21.10000,21.55000,20.60000,20.60000,7606000
08/28/2009,0000,20.75000,21.15000,20.75000,20.95000,6839000
08/31/2009,0000,21.10000,21.15000,20.15000,20.35000,7974000
09/01/2009,0000,20.20000,21.50000,20.20000,21.00000,18543000
09/02/2009,0000,21.00000,22.40000,20.65000,21.75000,17971000
09/03/2009,0000,21.80000,22.00000,21.20000,21.70000,9051000
09/04/2009,0000,21.85000,22.20000,21.60000,21.70000,16246000
09/07/2009,0000,21.95000,22.20000,21.70000,21.70000,9343000
09/08/2009,0000,21.70000,22.00000,21.40000,21.40000,8481000
09/09/2009,0000,21.40000,21.60000,20.55000,20.55000,6983000
09/10/2009,0000,21.00000,21.10000,20.50000,20.55000,5005000
09/11/2009,0000,20.60000,21.10000,20.60000,20.90000,3406000
09/14/2009,0000,21.00000,21.10000,20.65000,20.85000,3696000
09/15/2009,0000,20.85000,21.45000,20.80000,21.20000,8350000
09/16/2009,0000,21.30000,21.45000,21.05000,21.30000,5669000
09/17/2009,0000,21.60000,22.70000,21.60000,22.10000,25976000
09/18/2009,0000,22.20000,22.70000,22.20000,22.30000,11679000
09/21/2009,0000,22.40000,22.45000,21.85000,22.05000,6300000
09/22/2009,0000,22.05000,22.70000,21.90000,22.30000,9529000
09/23/2009,0000,22.30000,22.40000,21.20000,21.30000,7840000
09/24/2009,0000,21.30000,21.75000,21.30000,21.50000,5550000
09/25/2009,0000,21.30000,21.65000,21.30000,21.50000,4255000
09/28/2009,0000,21.50000,21.50000,21.10000,21.10000,3465000
09/29/2009,0000,21.30000,21.50000,21.25000,21.25000,3106000
09/30/2009,0000,21.35000,21.65000,21.30000,21.65000,5795000
10/01/2009,0000,21.70000,22.15000,21.50000,21.50000,6253000
10/02/2009,0000,21.30000,21.80000,21.15000,21.35000,5881000
10/05/2009,0000,21.30000,21.60000,21.30000,21.45000,3393000
10/06/2009,0000,21.60000,22.15000,21.60000,21.70000,8315000
10/07/2009,0000,21.90000,22.00000,21.55000,22.00000,7024000
10/08/2009,0000,22.00000,22.15000,21.60000,21.60000,4545000
10/09/2009,0000,21.80000,21.90000,21.20000,21.60000,5052000
10/12/2009,0000,21.80000,22.85000,21.80000,22.70000,25917000
10/13/2009,0000,22.70000,23.45000,22.20000,23.00000,23094000
10/14/2009,0000,23.10000,23.70000,22.80000,23.00000,17070000
10/15/2009,0000,23.00000,23.35000,22.50000,22.50000,10762000
10/16/2009,0000,22.80000,23.10000,22.60000,22.95000,7045000
10/19/2009,0000,22.90000,23.15000,22.80000,22.85000,5804000
10/20/2009,0000,23.10000,23.10000,22.70000,22.90000,4367000
10/21/2009,0000,23.00000,23.90000,22.25000,23.90000,19625000
10/22/2009,0000,23.95000,24.05000,23.45000,23.60000,32760000
10/23/2009,0000,23.60000,23.80000,23.05000,23.05000,8979000
10/26/2009,0000,23.40000,24.00000,23.10000,24.00000,16613000
10/27/2009,0000,24.00000,24.05000,23.65000,23.95000,9259000
10/28/2009,0000,23.90000,23.90000,23.20000,23.20000,6863000
10/29/2009,0000,22.80000,22.90000,21.70000,22.45000,8046000
10/30/2009,0000,22.90000,23.20000,22.55000,22.55000,11068000
11/02/2009,0000,22.00000,22.30000,21.80000,22.20000,7112000
11/03/2009,0000,22.30000,22.45000,22.05000,22.25000,3706000
11/04/2009,0000,22.30000,22.65000,22.25000,22.40000,5888000
11/05/2009,0000,22.60000,22.75000,22.35000,22.40000,6851000
11/06/2009,0000,23.50000,23.90000,23.05000,23.15000,17755000
11/09/2009,0000,23.20000,23.40000,22.80000,23.00000,5980000
11/10/2009,0000,23.05000,23.35000,22.90000,22.90000,8178000
11/11/2009,0000,22.90000,23.20000,22.85000,22.95000,5148000
11/12/2009,0000,23.05000,23.20000,22.80000,22.80000,4093000
11/13/2009,0000,22.80000,22.90000,22.60000,22.80000,3303000
11/16/2009,0000,22.80000,23.40000,22.70000,23.30000,11282000
11/17/2009,0000,23.30000,23.40000,22.75000,22.75000,6147000
11/18/2009,0000,22.80000,23.30000,22.80000,23.20000,6794000
11/19/2009,0000,23.50000,23.90000,23.20000,23.30000,18037000
11/20/2009,0000,23.20000,23.70000,23.20000,23.30000,7859000
11/23/2009,0000,23.40000,23.75000,23.30000,23.50000,12396000
11/24/2009,0000,23.70000,24.30000,23.70000,23.80000,24356000
11/25/2009,0000,24.05000,24.10000,23.40000,23.60000,8785000
11/26/2009,0000,23.70000,23.70000,23.30000,23.30000,7037000
11/27/2009,0000,22.85000,23.10000,22.40000,22.40000,8390000
11/30/2009,0000,22.70000,22.95000,22.70000,22.70000,3058000
12/01/2009,0000,22.75000,23.20000,22.75000,22.80000,5597000
12/02/2009,0000,22.95000,23.30000,22.35000,22.35000,6806000
12/03/2009,0000,23.80000,23.80000,22.60000,22.85000,12375000
12/04/2009,0000,22.90000,23.20000,22.75000,22.80000,5104000
12/07/2009,0000,23.50000,24.35000,23.10000,24.35000,29639000
12/08/2009,0000,24.50000,24.50000,23.60000,23.60000,14608000
12/09/2009,0000,23.80000,25.25000,23.70000,25.25000,40728000
12/11/2009,0000,26.35000,28.00000,26.35000,28.00000,47266000
12/14/2009,0000,29.20000,29.60000,28.20000,28.60000,45226000
12/15/2009,0000,29.00000,30.50000,28.80000,30.25000,39565000
12/16/2009,0000,30.25000,30.80000,29.60000,29.90000,35070000
12/17/2009,0000,29.95000,30.35000,28.00000,28.25000,32709000
12/18/2009,0000,27.30000,28.90000,27.30000,28.00000,22496000
12/21/2009,0000,28.60000,28.65000,27.75000,28.05000,24849000
12/22/2009,0000,28.10000,28.35000,27.80000,28.05000,12869000
12/23/2009,0000,28.10000,28.85000,28.10000,28.30000,19351000
12/25/2009,0000,28.20000,28.25000,27.85000,28.00000,8683000
04/02/2007,0000,16.10000,17.00000,16.00000,17.00000,20787000
04/03/2007,0000,17.00000,17.10000,16.45000,16.70000,8141000
04/04/2007,0000,16.70000,16.80000,16.50000,16.60000,3610000
04/09/2007,0000,16.70000,16.80000,15.50000,15.70000,5590000
04/10/2007,0000,15.50000,15.65000,15.15000,15.40000,1942000
04/11/2007,0000,15.40000,15.60000,15.40000,15.45000,1285000
04/12/2007,0000,15.60000,15.70000,15.45000,15.50000,1457000
04/13/2007,0000,15.60000,16.00000,15.45000,15.50000,3743000
04/16/2007,0000,15.55000,15.90000,15.50000,15.50000,2130000
04/17/2007,0000,15.70000,15.80000,14.90000,15.00000,3367000
04/18/2007,0000,15.00000,15.20000,14.80000,15.05000,1966000
04/19/2007,0000,14.85000,15.25000,14.85000,15.05000,1499000
04/20/2007,0000,15.05000,15.40000,15.05000,15.15000,1216000
04/23/2007,0000,15.30000,15.30000,14.95000,15.00000,965000
04/24/2007,0000,15.00000,15.35000,14.90000,15.05000,3259000
04/26/2007,0000,14.90000,15.20000,14.85000,14.90000,1673000
04/27/2007,0000,15.00000,15.15000,14.90000,14.95000,1894000
04/30/2007,0000,15.00000,15.05000,14.10000,14.25000,2902000
05/02/2007,0000,14.30000,14.50000,14.10000,14.20000,1741000
05/03/2007,0000,14.30000,14.35000,13.65000,14.00000,2081000
05/04/2007,0000,14.05000,14.95000,14.05000,14.95000,2613000
05/07/2007,0000,15.00000,15.95000,14.95000,15.65000,6837000
05/08/2007,0000,16.00000,16.05000,15.65000,15.90000,5544000
05/09/2007,0000,15.90000,16.25000,15.70000,15.85000,5185000
05/10/2007,0000,16.05000,16.20000,15.90000,16.00000,4068000
05/11/2007,0000,16.10000,16.75000,16.10000,16.30000,12088000
05/14/2007,0000,16.70000,16.75000,16.25000,16.45000,7705000
05/15/2007,0000,16.50000,16.50000,15.60000,15.60000,6039000
05/16/2007,0000,15.60000,15.90000,15.50000,15.85000,3104000
05/17/2007,0000,15.95000,16.20000,15.85000,16.10000,3591000
05/18/2007,0000,16.10000,16.25000,15.85000,15.90000,2449000
05/21/2007,0000,16.10000,16.40000,15.95000,16.10000,3370000
05/22/2007,0000,16.40000,16.70000,16.30000,16.40000,6114000
05/23/2007,0000,16.60000,16.75000,16.40000,16.60000,5323000
05/24/2007,0000,16.60000,16.85000,16.35000,16.50000,4780000
05/25/2007,0000,16.20000,17.60000,16.20000,17.50000,10628000
05/28/2007,0000,17.50000,17.50000,16.50000,16.50000,10449000
05/29/2007,0000,16.50000,17.15000,16.30000,16.70000,9450000
05/30/2007,0000,16.65000,16.80000,16.30000,16.30000,3102000
05/31/2007,0000,16.60000,16.75000,16.30000,16.40000,3591000
06/04/2007,0000,16.50000,16.60000,16.30000,16.30000,2877000
06/05/2007,0000,16.30000,16.45000,16.05000,16.10000,2478000
06/06/2007,0000,16.10000,16.80000,16.05000,16.35000,4984000
06/07/2007,0000,16.45000,17.45000,16.45000,17.45000,19344000
06/08/2007,0000,17.45000,18.40000,17.35000,18.05000,29711000
06/11/2007,0000,18.00000,18.00000,17.40000,17.50000,8485000
06/12/2007,0000,17.55000,18.10000,17.40000,17.85000,11251000
06/13/2007,0000,18.00000,18.50000,17.55000,17.95000,19871000
06/14/2007,0000,18.10000,18.30000,17.40000,17.85000,15963000
06/15/2007,0000,17.95000,18.00000,17.20000,17.20000,7750000
06/20/2007,0000,17.70000,17.70000,16.75000,16.75000,5474000
06/21/2007,0000,16.80000,17.20000,16.65000,16.90000,4021000
06/22/2007,0000,17.10000,17.35000,16.95000,17.10000,3538000
06/25/2007,0000,18.30000,18.80000,18.15000,18.55000,18867000
06/26/2007,0000,18.70000,18.80000,18.10000,18.20000,10518000
06/27/2007,0000,18.25000,19.45000,18.15000,19.45000,14273000
06/28/2007,0000,19.95000,20.75000,19.70000,20.45000,21768000
06/29/2007,0000,20.50000,20.60000,19.90000,20.10000,8639000
07/02/2007,0000,20.15000,20.45000,19.65000,19.65000,7867000
07/03/2007,0000,19.80000,20.95000,19.80000,20.80000,11491000
07/04/2007,0000,21.20000,21.70000,20.85000,21.20000,14531000
07/05/2007,0000,21.20000,21.50000,20.80000,21.25000,7114000
07/06/2007,0000,21.35000,22.00000,21.00000,22.00000,13501000
07/09/2007,0000,22.70000,23.50000,22.30000,23.05000,15360000
07/10/2007,0000,23.40000,24.65000,22.60000,24.15000,14652000
07/11/2007,0000,24.10000,24.70000,23.10000,23.40000,10946000
07/12/2007,0000,23.40000,23.65000,22.30000,22.60000,11087000
07/13/2007,0000,22.95000,23.35000,22.30000,22.65000,10711000
07/16/2007,0000,23.05000,23.25000,21.50000,21.70000,7292000
07/17/2007,0000,21.70000,22.40000,21.50000,22.25000,5705000
07/18/2007,0000,22.20000,22.85000,21.80000,21.80000,5767000
07/19/2007,0000,21.85000,23.30000,21.85000,22.95000,15519000
07/20/2007,0000,23.30000,23.50000,22.70000,22.75000,6590000
07/23/2007,0000,22.60000,22.75000,22.00000,22.40000,6791000
07/24/2007,0000,22.40000,23.95000,22.10000,23.95000,27330000
07/25/2007,0000,24.20000,25.60000,24.15000,25.60000,27684000
07/26/2007,0000,26.85000,26.85000,23.85000,23.85000,24501000
07/27/2007,0000,23.00000,24.50000,22.80000,23.10000,10320000
07/31/2007,0000,23.50000,24.50000,23.30000,24.25000,16989000
08/01/2007,0000,24.10000,24.30000,23.35000,24.00000,9771000
08/02/2007,0000,24.50000,24.60000,22.80000,23.25000,10970000
08/03/2007,0000,23.60000,23.80000,23.05000,23.35000,5681000
08/06/2007,0000,22.50000,22.90000,22.30000,22.45000,3476000
08/07/2007,0000,22.75000,23.00000,21.60000,21.60000,3722000
08/08/2007,0000,22.00000,22.40000,21.60000,22.10000,6321000
08/09/2007,0000,22.30000,23.20000,22.25000,22.75000,5626000
08/10/2007,0000,22.00000,22.45000,21.85000,22.00000,3416000
08/13/2007,0000,22.40000,23.10000,21.95000,22.00000,7368000
08/14/2007,0000,22.05000,22.40000,21.30000,21.60000,4234000
08/15/2007,0000,21.10000,21.45000,20.10000,20.10000,6098000
08/16/2007,0000,18.70000,19.35000,18.70000,18.70000,6747000
08/17/2007,0000,18.75000,19.35000,17.40000,18.00000,5947000
08/20/2007,0000,19.00000,19.00000,18.25000,18.65000,5243000
08/21/2007,0000,18.95000,19.30000,18.50000,18.80000,5193000
08/22/2007,0000,19.30000,19.60000,18.75000,19.45000,4421000
08/23/2007,0000,19.90000,20.30000,19.80000,20.10000,3855000
08/24/2007,0000,20.20000,20.55000,19.90000,20.10000,3302000
08/27/2007,0000,20.80000,21.00000,20.30000,20.40000,4499000
08/28/2007,0000,20.50000,20.55000,20.15000,20.40000,1926000
08/29/2007,0000,19.50000,20.55000,19.50000,20.50000,2095000
08/30/2007,0000,20.90000,21.30000,20.50000,20.50000,2967000
08/31/2007,0000,20.80000,21.45000,20.25000,21.15000,3835000
09/03/2007,0000,21.30000,21.50000,20.80000,20.80000,2294000
09/04/2007,0000,20.80000,21.40000,20.80000,21.20000,2135000
09/05/2007,0000,21.50000,22.20000,21.40000,21.50000,3543000
09/06/2007,0000,21.60000,22.20000,21.60000,21.90000,3028000
09/07/2007,0000,22.15000,22.60000,21.50000,21.50000,3913000
09/10/2007,0000,20.70000,21.50000,20.70000,20.85000,3255000
09/11/2007,0000,20.95000,21.25000,20.80000,21.25000,2451000
09/12/2007,0000,21.40000,21.50000,20.75000,20.80000,2413000
09/13/2007,0000,21.10000,21.20000,20.70000,20.70000,1732000
09/14/2007,0000,20.95000,21.45000,20.70000,20.80000,3676000
09/17/2007,0000,20.85000,21.20000,20.75000,20.80000,1803000
09/19/2007,0000,21.20000,21.25000,20.20000,20.35000,2319000
09/20/2007,0000,20.35000,20.75000,20.00000,20.35000,1722000
09/21/2007,0000,20.40000,20.70000,20.15000,20.50000,1250000
09/26/2007,0000,20.50000,20.70000,20.40000,20.50000,1450000
09/27/2007,0000,20.60000,21.30000,20.60000,21.20000,2614000
09/28/2007,0000,21.40000,21.40000,20.90000,21.20000,1666000
10/01/2007,0000,21.30000,21.35000,20.90000,20.95000,2258000
10/02/2007,0000,21.20000,21.35000,21.00000,21.00000,1460000
10/03/2007,0000,21.00000,21.20000,20.90000,20.95000,1794000
10/04/2007,0000,20.95000,21.65000,20.95000,21.50000,4329000
10/05/2007,0000,21.70000,21.95000,21.35000,21.40000,2571000
10/08/2007,0000,21.60000,21.70000,20.90000,20.90000,1685000
10/09/2007,0000,20.90000,21.25000,20.80000,20.90000,1171000
10/11/2007,0000,21.05000,21.40000,20.80000,20.80000,2341000
10/12/2007,0000,20.70000,20.90000,20.30000,20.40000,1775000
10/15/2007,0000,20.55000,20.70000,20.40000,20.40000,682000
10/16/2007,0000,20.30000,20.70000,20.20000,20.60000,789000
10/17/2007,0000,20.60000,21.10000,20.60000,21.05000,1321000
10/18/2007,0000,21.25000,21.90000,21.15000,21.70000,3052000
10/19/2007,0000,21.80000,21.80000,21.20000,21.50000,1370000
10/22/2007,0000,20.80000,21.05000,20.40000,20.70000,1841000
10/23/2007,0000,20.70000,21.10000,20.70000,21.00000,999000
10/24/2007,0000,21.20000,21.65000,20.70000,20.70000,1412000
10/25/2007,0000,21.00000,21.00000,20.60000,20.60000,784000
10/26/2007,0000,20.60000,21.00000,20.20000,21.00000,2093000
10/29/2007,0000,21.20000,21.30000,20.70000,20.70000,2208000
10/30/2007,0000,20.55000,20.90000,20.55000,20.85000,1028000
10/31/2007,0000,20.90000,20.90000,20.30000,20.30000,1597000
11/01/2007,0000,20.55000,20.60000,19.90000,20.00000,1645000
11/02/2007,0000,19.50000,19.55000,19.00000,19.20000,2245000
11/05/2007,0000,19.05000,19.60000,19.00000,19.40000,1845000
11/06/2007,0000,20.75000,20.75000,20.75000,20.75000,667000
11/07/2007,0000,22.20000,22.20000,21.25000,21.30000,9787000
11/08/2007,0000,20.55000,20.80000,19.85000,20.05000,3026000
11/09/2007,0000,19.50000,20.20000,18.80000,20.00000,1986000
11/12/2007,0000,19.00000,19.60000,19.00000,19.55000,845000
11/13/2007,0000,19.45000,19.70000,19.05000,19.70000,718000
11/14/2007,0000,20.45000,20.45000,19.75000,19.80000,1254000
11/15/2007,0000,20.00000,20.00000,19.50000,19.60000,435000
11/16/2007,0000,19.10000,19.75000,19.10000,19.35000,560000
11/19/2007,0000,19.45000,19.95000,19.40000,19.70000,933000
11/20/2007,0000,19.70000,19.70000,19.20000,19.60000,403000
11/21/2007,0000,19.80000,19.80000,19.10000,19.10000,524000
11/22/2007,0000,19.10000,19.20000,18.75000,18.75000,743000
11/23/2007,0000,18.75000,19.05000,18.70000,18.75000,534000
11/26/2007,0000,18.90000,19.00000,18.20000,18.50000,663000
11/27/2007,0000,18.20000,18.20000,17.25000,18.00000,1388000
11/28/2007,0000,18.20000,18.20000,17.10000,17.10000,760000
11/29/2007,0000,17.50000,18.25000,17.40000,17.40000,2185000
11/30/2007,0000,17.50000,18.50000,17.45000,18.50000,749000
12/03/2007,0000,18.50000,18.70000,18.10000,18.30000,897000
12/04/2007,0000,18.30000,18.30000,18.10000,18.10000,798000
12/05/2007,0000,18.30000,19.35000,18.15000,18.80000,1933000
12/06/2007,0000,19.00000,19.30000,18.60000,18.65000,1367000
12/07/2007,0000,18.70000,19.05000,18.25000,18.70000,1009000
12/10/2007,0000,18.80000,18.85000,18.50000,18.75000,761000
12/11/2007,0000,19.00000,19.25000,18.70000,18.90000,1039000
12/12/2007,0000,18.70000,18.80000,18.40000,18.65000,500000
12/13/2007,0000,18.75000,18.75000,17.75000,17.80000,602000
12/14/2007,0000,17.80000,18.00000,16.80000,18.00000,1662000
12/17/2007,0000,17.00000,17.45000,16.75000,16.75000,1828000
12/18/2007,0000,15.60000,16.75000,15.60000,16.75000,1823000
12/19/2007,0000,16.75000,16.95000,16.55000,16.65000,1552000
12/20/2007,0000,16.65000,17.80000,16.40000,16.70000,2298000
12/21/2007,0000,16.90000,16.90000,15.75000,16.05000,1038000
12/24/2007,0000,16.40000,16.70000,16.10000,16.40000,998000
12/25/2007,0000,16.50000,16.65000,16.10000,16.25000,731000
12/26/2007,0000,16.20000,16.55000,16.05000,16.35000,1445000
12/27/2007,0000,16.10000,16.70000,16.10000,16.35000,1950000
12/28/2007,0000,16.25000,16.75000,16.20000,16.45000,1038000
12/31/2007,0000,16.65000,17.25000,16.50000,16.80000,1680000
01/02/2008,0000,16.80000,17.10000,16.50000,16.50000,1357000
01/03/2008,0000,16.30000,16.60000,16.10000,16.40000,707000
01/04/2008,0000,16.55000,16.85000,16.40000,16.60000,1043000
01/07/2008,0000,16.30000,16.30000,15.45000,15.45000,1711000
01/08/2008,0000,15.45000,15.80000,14.65000,15.30000,1677000
01/09/2008,0000,14.90000,15.70000,14.90000,15.70000,985000
01/10/2008,0000,15.90000,15.90000,15.30000,15.30000,730000
01/11/2008,0000,15.40000,15.60000,15.20000,15.45000,1188000
01/14/2008,0000,15.40000,15.60000,15.05000,15.20000,566000
01/15/2008,0000,15.25000,15.55000,15.00000,15.00000,1326000
01/16/2008,0000,13.95000,14.75000,13.95000,13.95000,5830000
01/17/2008,0000,14.20000,14.75000,14.10000,14.10000,4033000
01/18/2008,0000,13.60000,14.20000,13.40000,14.00000,1941000
01/21/2008,0000,13.95000,14.00000,13.70000,14.00000,1575000
01/22/2008,0000,13.05000,13.40000,13.05000,13.05000,2944000
01/23/2008,0000,13.05000,13.20000,12.15000,12.15000,7549000
01/24/2008,0000,12.50000,12.55000,11.30000,11.30000,10594000
01/25/2008,0000,11.40000,11.80000,11.35000,11.70000,3368000
01/28/2008,0000,11.60000,11.60000,10.90000,10.90000,5410000
01/29/2008,0000,11.10000,11.20000,10.70000,10.80000,2185000
01/30/2008,0000,11.00000,11.00000,10.70000,10.75000,2490000
01/31/2008,0000,10.80000,11.05000,10.40000,10.95000,1955000
02/01/2008,0000,11.00000,11.25000,10.95000,11.20000,1441000
02/12/2008,0000,11.00000,11.20000,10.80000,10.95000,691000
02/13/2008,0000,11.00000,11.70000,11.00000,11.60000,2277000
02/14/2008,0000,11.80000,12.05000,11.80000,11.95000,1852000
02/15/2008,0000,11.75000,12.10000,11.65000,12.10000,1286000
02/18/2008,0000,12.20000,12.30000,12.05000,12.10000,1116000
02/19/2008,0000,12.15000,12.40000,12.05000,12.20000,1350000
02/20/2008,0000,12.25000,12.35000,12.00000,12.00000,1196000
02/21/2008,0000,12.25000,12.30000,12.05000,12.20000,772000
02/22/2008,0000,12.10000,12.25000,12.00000,12.20000,677000
02/25/2008,0000,12.30000,12.70000,12.25000,12.30000,1927000
02/26/2008,0000,12.50000,12.50000,12.00000,12.10000,1312000
02/27/2008,0000,12.30000,12.50000,12.20000,12.45000,1797000
02/29/2008,0000,12.40000,12.90000,12.25000,12.60000,1655000
03/03/2008,0000,12.30000,12.35000,12.15000,12.15000,937000
03/04/2008,0000,12.15000,12.60000,12.15000,12.35000,1383000
03/05/2008,0000,12.45000,12.50000,12.15000,12.30000,1280000
03/06/2008,0000,12.40000,12.80000,12.40000,12.80000,2410000
03/07/2008,0000,12.80000,13.45000,12.65000,12.95000,3522000
03/10/2008,0000,13.00000,13.15000,12.75000,12.95000,2081000
03/11/2008,0000,12.85000,12.95000,12.70000,12.90000,748000
03/12/2008,0000,13.30000,13.30000,12.90000,12.90000,1650000
03/13/2008,0000,12.75000,12.95000,12.45000,12.45000,862000
03/14/2008,0000,12.50000,12.65000,12.05000,12.40000,1001000
03/18/2008,0000,11.90000,12.00000,11.55000,11.90000,949000
03/19/2008,0000,12.30000,12.30000,11.85000,11.85000,791000
03/20/2008,0000,11.90000,12.10000,11.80000,12.10000,587000
03/21/2008,0000,12.20000,12.35000,12.10000,12.25000,1034000
03/25/2008,0000,12.95000,13.55000,12.95000,13.55000,4583000
03/26/2008,0000,13.70000,14.30000,13.55000,13.65000,6428000
03/27/2008,0000,13.60000,14.30000,13.55000,13.90000,3633000
03/28/2008,0000,13.95000,14.10000,13.75000,14.00000,1939000
03/31/2008,0000,13.95000,14.20000,13.90000,14.15000,1246000
04/01/2008,0000,14.30000,14.60000,14.20000,14.20000,3024000
04/02/2008,0000,14.60000,14.60000,13.85000,13.95000,2928000
04/03/2008,0000,14.50000,14.80000,14.20000,14.80000,4595000
04/07/2008,0000,15.20000,15.20000,14.60000,14.70000,3857000
04/08/2008,0000,14.65000,14.90000,14.15000,14.90000,4988000
04/09/2008,0000,15.10000,15.90000,14.90000,15.80000,9704000
04/10/2008,0000,15.85000,16.35000,15.60000,15.80000,8520000
04/11/2008,0000,16.10000,16.15000,15.80000,15.95000,3671000
04/14/2008,0000,15.80000,15.95000,15.35000,15.95000,2450000
04/15/2008,0000,16.00000,16.40000,15.80000,16.25000,5601000
04/16/2008,0000,16.50000,16.60000,15.80000,16.25000,4065000
04/17/2008,0000,16.35000,16.50000,16.00000,16.00000,3202000
04/18/2008,0000,16.00000,16.20000,15.75000,15.75000,1757000
04/21/2008,0000,15.95000,16.05000,15.80000,15.95000,1587000
04/22/2008,0000,16.15000,16.15000,15.95000,16.10000,859000
04/23/2008,0000,16.10000,16.30000,16.05000,16.10000,1444000
04/24/2008,0000,16.15000,16.45000,16.10000,16.20000,1978000
04/25/2008,0000,16.20000,16.30000,15.90000,15.90000,1442000
04/28/2008,0000,15.70000,16.00000,15.70000,15.75000,1123000
04/29/2008,0000,15.70000,15.70000,14.95000,15.10000,4630000
04/30/2008,0000,15.00000,15.20000,14.70000,14.90000,1921000
05/02/2008,0000,15.00000,15.10000,14.65000,14.65000,1741000
05/05/2008,0000,14.60000,15.10000,14.60000,14.80000,1800000
05/06/2008,0000,15.00000,15.00000,14.65000,14.80000,1223000
05/07/2008,0000,14.95000,15.20000,14.80000,14.95000,1367000
05/08/2008,0000,15.00000,15.20000,14.90000,15.10000,1087000
05/09/2008,0000,15.05000,15.85000,15.05000,15.80000,2847000
05/12/2008,0000,16.30000,16.90000,16.30000,16.90000,8938000
05/13/2008,0000,17.30000,17.45000,16.65000,16.65000,5697000
05/14/2008,0000,16.70000,17.00000,16.60000,16.65000,2353000
05/15/2008,0000,16.80000,17.25000,16.70000,16.95000,3710000
05/16/2008,0000,17.15000,17.15000,16.80000,16.80000,2887000
05/19/2008,0000,16.95000,17.20000,16.80000,17.20000,2286000
05/20/2008,0000,17.30000,17.35000,16.80000,16.80000,2459000
05/21/2008,0000,16.50000,16.80000,16.35000,16.50000,2752000
05/22/2008,0000,16.30000,16.60000,16.25000,16.50000,1316000
05/23/2008,0000,16.80000,16.80000,16.20000,16.20000,1369000
05/26/2008,0000,16.20000,16.30000,15.40000,15.40000,2358000
05/27/2008,0000,15.50000,15.70000,15.20000,15.40000,2202000
05/28/2008,0000,15.40000,15.70000,15.05000,15.05000,2396000
05/29/2008,0000,15.10000,15.35000,14.75000,14.80000,2357000
05/30/2008,0000,14.85000,15.30000,14.70000,15.30000,2655000
06/02/2008,0000,15.30000,15.45000,15.15000,15.30000,966000
06/03/2008,0000,15.20000,15.30000,14.95000,14.95000,652000
06/04/2008,0000,14.90000,15.30000,14.90000,15.25000,643000
06/05/2008,0000,15.30000,15.45000,15.10000,15.45000,772000
06/06/2008,0000,15.50000,15.60000,15.30000,15.35000,1403000
06/10/2008,0000,15.20000,15.25000,14.95000,14.95000,727000
06/11/2008,0000,14.90000,15.10000,14.70000,14.80000,1002000
06/12/2008,0000,14.55000,14.55000,13.80000,13.85000,2209000
06/13/2008,0000,14.00000,14.15000,13.85000,14.00000,1164000
06/16/2008,0000,14.10000,14.20000,14.00000,14.05000,906000
06/17/2008,0000,14.00000,14.20000,13.90000,14.00000,931000
06/18/2008,0000,14.00000,14.50000,14.00000,14.35000,1650000
06/19/2008,0000,14.10000,14.15000,14.00000,14.05000,1121000
06/20/2008,0000,14.05000,14.10000,13.85000,13.85000,1017000
06/23/2008,0000,13.65000,13.85000,13.50000,13.75000,757000
06/24/2008,0000,13.90000,13.90000,13.40000,13.40000,739000
06/25/2008,0000,13.00000,13.85000,13.00000,13.80000,838000
06/26/2008,0000,14.10000,14.10000,13.60000,13.60000,525000
06/27/2008,0000,13.10000,13.15000,12.65000,12.80000,1313000
06/30/2008,0000,12.40000,12.90000,12.30000,12.35000,1079000
07/01/2008,0000,12.35000,12.75000,12.20000,12.45000,1686000
07/02/2008,0000,12.45000,13.30000,12.40000,13.00000,1263000
07/03/2008,0000,13.00000,13.45000,12.40000,13.40000,1003000
07/04/2008,0000,13.40000,13.75000,13.20000,13.50000,1112000
07/07/2008,0000,13.75000,13.80000,13.30000,13.65000,979000
07/08/2008,0000,13.65000,13.65000,13.00000,13.30000,779000
07/09/2008,0000,13.40000,13.60000,13.25000,13.25000,1076000
07/10/2008,0000,13.00000,13.15000,12.90000,13.10000,1111000
07/11/2008,0000,12.90000,13.50000,12.90000,13.50000,875000
07/14/2008,0000,13.50000,13.65000,13.20000,13.45000,447000
07/15/2008,0000,13.45000,13.45000,12.90000,13.00000,1130000
07/16/2008,0000,12.95000,13.10000,12.70000,12.75000,593000
07/17/2008,0000,12.85000,13.15000,12.85000,13.00000,541000
07/18/2008,0000,13.40000,13.40000,12.40000,12.45000,923000
07/21/2008,0000,12.45000,13.00000,12.45000,13.00000,560000
07/22/2008,0000,13.00000,13.30000,12.75000,13.00000,662000
07/23/2008,0000,13.30000,13.80000,13.10000,13.70000,1158000
07/24/2008,0000,13.60000,13.90000,13.55000,13.75000,1054000
07/25/2008,0000,13.55000,13.55000,13.15000,13.30000,919000
07/29/2008,0000,13.00000,13.10000,12.80000,12.90000,1107000
07/30/2008,0000,13.30000,13.60000,13.05000,13.45000,1314000
07/31/2008,0000,13.60000,13.70000,13.20000,13.35000,1029000
08/01/2008,0000,13.20000,13.35000,13.15000,13.35000,547000
08/04/2008,0000,13.35000,13.35000,12.90000,13.20000,825000
08/05/2008,0000,13.20000,13.20000,12.90000,13.05000,817000
08/06/2008,0000,13.10000,13.40000,13.10000,13.30000,1025000
08/07/2008,0000,13.35000,13.50000,13.30000,13.45000,1061000
08/08/2008,0000,13.40000,13.85000,13.30000,13.80000,2313000
08/11/2008,0000,13.05000,13.40000,12.95000,13.30000,2268000
08/12/2008,0000,13.30000,13.35000,13.00000,13.05000,1207000
08/13/2008,0000,13.05000,13.60000,13.00000,13.50000,2247000
08/14/2008,0000,13.50000,13.55000,13.30000,13.30000,920000
08/15/2008,0000,13.60000,13.60000,13.15000,13.15000,968000
08/18/2008,0000,13.20000,13.40000,12.80000,12.85000,1021000
08/19/2008,0000,12.60000,12.85000,12.50000,12.75000,1055000
08/20/2008,0000,12.65000,12.90000,12.55000,12.70000,743000
08/21/2008,0000,12.75000,12.85000,12.55000,12.55000,437000
08/22/2008,0000,12.55000,12.65000,12.25000,12.40000,633000
08/25/2008,0000,12.40000,12.70000,12.40000,12.70000,743000
08/26/2008,0000,12.50000,12.70000,12.45000,12.70000,409000
08/27/2008,0000,12.75000,13.55000,12.75000,13.55000,4604000
08/28/2008,0000,13.70000,13.95000,13.50000,13.55000,5084000
08/29/2008,0000,13.80000,13.80000,13.40000,13.45000,1759000
09/01/2008,0000,13.45000,13.55000,13.35000,13.35000,1791000
09/02/2008,0000,13.50000,13.65000,13.20000,13.25000,1940000
09/03/2008,0000,13.30000,13.40000,12.80000,12.90000,1348000
09/04/2008,0000,12.90000,13.30000,12.60000,12.60000,1241000
09/05/2008,0000,12.35000,12.75000,12.00000,12.75000,1257000
09/08/2008,0000,13.30000,13.45000,13.00000,13.40000,1990000
09/09/2008,0000,13.30000,13.30000,12.60000,12.75000,1349000
09/10/2008,0000,13.00000,13.00000,12.65000,12.90000,827000
09/11/2008,0000,12.80000,12.90000,12.40000,12.50000,1301000
09/12/2008,0000,12.70000,12.85000,12.15000,12.80000,960000
09/15/2008,0000,12.90000,12.90000,11.95000,12.30000,1167000
09/16/2008,0000,11.55000,11.85000,11.45000,11.55000,2674000
09/17/2008,0000,12.00000,12.10000,11.20000,11.60000,2121000
09/18/2008,0000,10.80000,11.00000,10.80000,10.95000,2702000
09/19/2008,0000,11.50000,11.70000,11.25000,11.70000,1390000
09/22/2008,0000,12.50000,12.50000,12.50000,12.50000,1985000
09/23/2008,0000,12.95000,13.35000,12.90000,13.35000,9830000
09/24/2008,0000,13.40000,14.25000,13.30000,13.75000,9313000
09/25/2008,0000,13.50000,13.70000,13.00000,13.30000,2894000
09/26/2008,0000,13.50000,13.90000,13.05000,13.50000,4634000
09/30/2008,0000,12.60000,13.30000,12.60000,13.20000,4541000
10/01/2008,0000,13.65000,14.10000,13.45000,14.10000,6340000
10/02/2008,0000,14.15000,14.60000,13.70000,13.75000,4326000
10/03/2008,0000,13.70000,14.30000,13.35000,14.15000,2955000
10/06/2008,0000,14.00000,14.00000,13.25000,13.30000,3537000
10/07/2008,0000,12.80000,13.50000,12.80000,13.50000,3361000
10/08/2008,0000,13.00000,13.30000,12.60000,12.70000,4677000
10/09/2008,0000,12.90000,13.55000,12.70000,13.15000,6206000
10/13/2008,0000,12.75000,13.70000,12.70000,13.70000,5249000
10/14/2008,0000,14.60000,14.65000,14.10000,14.50000,8576000
10/15/2008,0000,14.20000,15.20000,14.00000,15.15000,8983000
10/16/2008,0000,14.65000,14.95000,14.65000,14.65000,5161000
10/17/2008,0000,14.90000,15.00000,14.20000,14.80000,5786000
10/20/2008,0000,14.80000,15.50000,14.35000,15.40000,4773000
10/21/2008,0000,15.60000,15.65000,14.90000,14.90000,5454000
10/22/2008,0000,14.70000,15.45000,14.50000,14.90000,4773000
10/23/2008,0000,14.50000,14.75000,14.40000,14.50000,3382000
10/24/2008,0000,14.20000,14.40000,14.00000,14.00000,2397000
10/27/2008,0000,13.10000,14.25000,13.10000,14.00000,2940000
10/28/2008,0000,13.90000,14.90000,13.10000,14.75000,4426000
10/29/2008,0000,15.30000,15.30000,14.25000,14.30000,4896000
10/30/2008,0000,14.30000,15.00000,14.30000,14.95000,3569000
10/31/2008,0000,14.80000,15.15000,14.50000,14.55000,5493000
11/03/2008,0000,14.55000,14.95000,14.50000,14.70000,2839000
11/04/2008,0000,14.80000,14.85000,14.05000,14.55000,3279000
11/05/2008,0000,14.75000,14.80000,14.15000,14.15000,4078000
11/06/2008,0000,13.50000,13.70000,13.20000,13.20000,4155000
11/07/2008,0000,12.60000,14.00000,12.60000,14.00000,2639000
11/10/2008,0000,14.20000,14.45000,13.85000,14.35000,6032000
11/11/2008,0000,14.00000,14.00000,13.50000,13.50000,4839000
11/12/2008,0000,13.50000,13.70000,13.05000,13.30000,2976000
11/13/2008,0000,13.30000,13.50000,13.10000,13.30000,4733000
11/14/2008,0000,13.60000,13.60000,13.10000,13.35000,3513000
11/17/2008,0000,13.05000,13.30000,12.45000,12.45000,5216000
11/18/2008,0000,11.75000,12.35000,11.65000,12.00000,6106000
11/19/2008,0000,12.00000,12.80000,12.00000,12.75000,8178000
11/20/2008,0000,12.10000,12.35000,11.90000,11.90000,4623000
11/21/2008,0000,11.30000,12.45000,11.30000,12.20000,5312000
11/24/2008,0000,12.00000,12.20000,11.70000,11.80000,4492000
11/25/2008,0000,12.35000,12.60000,12.25000,12.30000,7465000
11/26/2008,0000,11.50000,12.20000,11.50000,11.95000,3090000
11/27/2008,0000,12.20000,12.65000,12.15000,12.50000,6508000
11/28/2008,0000,12.35000,13.00000,12.30000,12.60000,8126000
12/01/2008,0000,12.60000,12.90000,12.35000,12.50000,5544000
12/02/2008,0000,11.70000,12.05000,11.70000,11.85000,3180000
12/03/2008,0000,11.95000,12.20000,11.75000,11.75000,2772000
12/04/2008,0000,11.90000,12.00000,11.45000,11.45000,2105000
12/05/2008,0000,11.50000,11.50000,10.95000,11.00000,3556000
12/08/2008,0000,11.10000,11.70000,11.10000,11.65000,2298000
12/09/2008,0000,11.80000,12.20000,11.55000,12.15000,7290000
12/10/2008,0000,12.30000,12.85000,12.30000,12.85000,11005000
12/11/2008,0000,13.00000,13.20000,12.60000,12.75000,6623000
12/12/2008,0000,12.60000,12.90000,11.95000,12.00000,4800000
12/15/2008,0000,12.20000,12.70000,12.20000,12.50000,3961000
12/16/2008,0000,12.35000,12.65000,12.15000,12.25000,1972000
12/17/2008,0000,12.50000,12.65000,12.00000,12.00000,3671000
12/18/2008,0000,12.20000,12.25000,12.00000,12.15000,1785000
12/19/2008,0000,12.00000,12.45000,11.90000,12.10000,3089000
12/22/2008,0000,12.15000,12.25000,11.75000,11.75000,2293000
12/23/2008,0000,11.75000,11.85000,11.40000,11.50000,2435000
12/24/2008,0000,11.35000,11.80000,11.30000,11.65000,1458000
12/25/2008,0000,11.60000,12.45000,11.55000,12.45000,4148000
12/26/2008,0000,12.70000,12.85000,12.15000,12.15000,6666000
12/29/2008,0000,12.15000,12.60000,12.15000,12.25000,2204000
12/30/2008,0000,12.35000,12.70000,12.35000,12.50000,5102000
12/31/2008,0000,12.65000,12.65000,12.35000,12.35000,2301000
01/05/2009,0000,12.50000,12.80000,12.45000,12.45000,2416000
01/06/2009,0000,12.60000,12.70000,12.45000,12.55000,3235000
01/07/2009,0000,12.60000,13.05000,12.60000,12.70000,5551000
01/08/2009,0000,12.70000,13.15000,12.60000,12.60000,6487000
01/09/2009,0000,12.70000,12.80000,12.40000,12.55000,3884000
01/12/2009,0000,12.65000,12.70000,12.45000,12.50000,1103000
01/13/2009,0000,12.50000,12.65000,12.45000,12.65000,1098000
01/14/2009,0000,12.75000,12.80000,12.40000,12.55000,2157000
01/15/2009,0000,12.30000,12.35000,12.05000,12.10000,1250000
01/16/2009,0000,12.20000,12.20000,12.15000,12.20000,995000
01/19/2009,0000,12.35000,12.40000,12.25000,12.25000,797000
01/20/2009,0000,12.20000,12.20000,12.00000,12.15000,1000000
01/21/2009,0000,12.00000,12.30000,11.95000,12.25000,916000
02/02/2009,0000,12.30000,12.45000,12.15000,12.30000,816000
02/03/2009,0000,12.50000,12.80000,12.35000,12.60000,3058000
02/04/2009,0000,12.75000,12.90000,12.60000,12.60000,2263000
02/05/2009,0000,12.65000,13.40000,12.60000,13.20000,9122000
02/06/2009,0000,13.40000,13.60000,13.05000,13.10000,9207000
02/09/2009,0000,13.35000,13.35000,12.75000,12.80000,4072000
02/10/2009,0000,12.85000,13.10000,12.70000,12.85000,2269000
02/11/2009,0000,12.70000,13.35000,12.70000,13.35000,4152000
02/12/2009,0000,13.35000,13.35000,12.90000,13.00000,2515000
02/13/2009,0000,13.15000,13.60000,13.05000,13.40000,6105000
02/16/2009,0000,13.55000,13.60000,13.20000,13.35000,3915000
02/17/2009,0000,13.30000,13.50000,13.00000,13.00000,2034000
02/18/2009,0000,12.85000,12.95000,12.70000,12.75000,1852000
02/19/2009,0000,12.85000,12.95000,12.75000,12.80000,1495000
02/20/2009,0000,12.70000,12.90000,12.60000,12.60000,1056000
02/23/2009,0000,12.60000,12.70000,12.40000,12.70000,1445000
02/24/2009,0000,12.50000,12.65000,12.35000,12.35000,1727000
02/25/2009,0000,12.65000,12.80000,12.60000,12.60000,1747000
02/26/2009,0000,12.80000,13.05000,12.65000,12.95000,4146000
02/27/2009,0000,12.95000,13.45000,12.90000,13.30000,4453000
03/02/2009,0000,13.10000,13.50000,13.10000,13.20000,3077000
03/03/2009,0000,13.15000,13.70000,12.90000,13.45000,5860000
03/04/2009,0000,13.50000,13.70000,13.30000,13.55000,6448000
03/05/2009,0000,13.80000,14.05000,13.60000,13.60000,8781000
03/06/2009,0000,13.80000,14.30000,13.65000,14.15000,8098000
03/09/2009,0000,14.15000,14.70000,13.90000,14.60000,8502000
03/10/2009,0000,14.70000,15.10000,14.60000,14.80000,8662000
03/11/2009,0000,15.00000,15.10000,14.20000,14.20000,5080000
03/12/2009,0000,14.45000,15.00000,14.30000,14.75000,7363000
03/13/2009,0000,14.80000,15.50000,14.75000,15.45000,11169000
03/16/2009,0000,15.40000,15.50000,14.95000,15.00000,4685000
03/17/2009,0000,14.85000,15.40000,14.85000,15.20000,3238000
03/18/2009,0000,15.30000,15.40000,14.85000,15.10000,4934000
03/19/2009,0000,15.10000,15.25000,14.80000,14.90000,2913000
03/20/2009,0000,14.90000,15.15000,14.50000,14.50000,3442000
03/23/2009,0000,14.60000,15.15000,14.60000,15.10000,3150000
03/24/2009,0000,15.30000,15.35000,14.90000,15.30000,4955000
03/25/2009,0000,15.80000,16.35000,15.80000,16.35000,16050000
03/26/2009,0000,16.50000,17.05000,16.40000,16.80000,10455000
03/27/2009,0000,17.10000,17.20000,16.40000,16.45000,6565000
03/30/2009,0000,16.45000,16.85000,16.15000,16.45000,6236000
03/31/2009,0000,16.70000,17.20000,16.60000,16.85000,7364000
04/01/2009,0000,17.00000,17.20000,16.70000,17.00000,8389000
04/02/2009,0000,17.20000,17.35000,16.60000,16.80000,11930000
04/03/2009,0000,17.00000,17.10000,16.75000,16.80000,7121000
04/06/2009,0000,17.10000,17.60000,16.90000,17.40000,9359000
04/07/2009,0000,17.40000,17.60000,17.10000,17.35000,4510000
04/08/2009,0000,17.20000,17.45000,16.85000,16.85000,4619000
04/09/2009,0000,17.00000,17.40000,17.00000,17.15000,4313000
04/10/2009,0000,17.45000,17.60000,17.15000,17.30000,4346000
04/13/2009,0000,17.40000,17.45000,17.15000,17.40000,3616000
04/14/2009,0000,17.50000,18.50000,17.30000,18.20000,5996000
04/15/2009,0000,18.20000,18.20000,17.65000,17.95000,2894000
04/16/2009,0000,18.35000,18.35000,17.90000,18.00000,5835000
04/17/2009,0000,18.30000,18.30000,16.75000,17.00000,6274000
04/20/2009,0000,17.00000,17.50000,16.70000,17.40000,3135000
04/21/2009,0000,17.00000,17.60000,17.00000,17.60000,2781000
04/22/2009,0000,17.70000,18.80000,17.50000,18.80000,12275000
04/23/2009,0000,18.80000,19.20000,18.20000,18.50000,11942000
04/24/2009,0000,18.55000,18.95000,18.40000,18.55000,5404000
04/27/2009,0000,18.70000,19.30000,18.55000,18.70000,15525000
04/28/2009,0000,18.70000,18.90000,17.50000,18.40000,14950000
04/29/2009,0000,18.85000,19.15000,18.45000,18.90000,13930000
04/30/2009,0000,19.50000,20.20000,19.30000,20.20000,12172000
05/04/2009,0000,20.50000,21.50000,20.00000,20.35000,13498000
05/05/2009,0000,20.55000,20.60000,19.65000,19.85000,8042000
05/06/2009,0000,20.00000,20.50000,19.85000,20.10000,12791000
05/07/2009,0000,20.00000,20.50000,19.80000,20.15000,7123000
05/08/2009,0000,20.00000,20.15000,19.85000,20.00000,5267000
05/11/2009,0000,20.00000,20.15000,19.70000,19.75000,4819000
05/12/2009,0000,19.70000,19.75000,18.85000,18.85000,4145000
05/13/2009,0000,19.15000,19.80000,18.85000,19.80000,4178000
05/14/2009,0000,19.40000,20.50000,19.30000,20.30000,16874000
05/15/2009,0000,20.50000,20.55000,19.90000,20.00000,9185000
05/18/2009,0000,20.20000,20.30000,19.70000,20.00000,4331000
05/19/2009,0000,20.30000,20.45000,19.60000,19.65000,5011000
05/20/2009,0000,20.00000,20.10000,19.80000,19.95000,3508000
05/21/2009,0000,19.95000,20.40000,19.90000,20.05000,5258000
05/22/2009,0000,19.90000,20.25000,19.80000,19.85000,4723000
05/25/2009,0000,20.00000,20.15000,19.00000,19.20000,10071000
05/26/2009,0000,19.35000,19.50000,18.80000,18.90000,5032000
05/27/2009,0000,19.10000,19.35000,19.00000,19.10000,5302000
06/01/2009,0000,19.10000,19.40000,18.90000,19.05000,4186000
06/02/2009,0000,19.20000,20.00000,19.10000,19.40000,10640000
06/03/2009,0000,19.50000,19.80000,19.20000,19.25000,4615000
06/04/2009,0000,19.50000,19.50000,19.00000,19.15000,2823000
06/05/2009,0000,19.30000,20.00000,19.30000,19.80000,6133000
06/08/2009,0000,20.10000,20.55000,19.55000,19.55000,8274000
06/09/2009,0000,19.65000,19.75000,18.20000,18.20000,6990000
06/10/2009,0000,18.50000,18.60000,18.10000,18.35000,3651000
06/11/2009,0000,18.40000,18.60000,18.20000,18.55000,2916000
06/12/2009,0000,18.65000,19.20000,18.55000,19.00000,4304000
06/15/2009,0000,18.95000,18.95000,17.70000,17.80000,5575000
06/16/2009,0000,17.80000,18.20000,17.55000,18.20000,2943000
06/17/2009,0000,18.25000,19.00000,18.20000,18.60000,5251000
06/18/2009,0000,18.80000,18.85000,18.40000,18.40000,1963000
06/19/2009,0000,18.60000,18.80000,18.50000,18.80000,1963000
06/22/2009,0000,19.15000,19.50000,18.95000,19.30000,4404000
06/23/2009,0000,19.00000,19.50000,18.90000,19.30000,3695000
06/24/2009,0000,19.30000,19.90000,19.30000,19.35000,4984000
06/25/2009,0000,19.50000,19.65000,19.25000,19.30000,2623000
06/26/2009,0000,19.50000,19.55000,19.05000,19.05000,1862000
06/29/2009,0000,19.45000,19.45000,19.00000,19.00000,1708000
06/30/2009,0000,19.30000,19.35000,18.90000,18.90000,1364000
07/01/2009,0000,18.95000,19.40000,18.95000,19.35000,2118000
07/02/2009,0000,19.40000,19.60000,19.35000,19.45000,2876000
07/03/2009,0000,19.30000,19.65000,19.15000,19.25000,2149000
07/06/2009,0000,19.40000,19.85000,19.30000,19.65000,3026000
07/07/2009,0000,19.65000,19.90000,19.35000,19.60000,5611000
07/08/2009,0000,19.60000,19.65000,19.30000,19.40000,2105000
07/09/2009,0000,19.55000,19.75000,19.40000,19.45000,2872000
07/10/2009,0000,19.55000,19.65000,19.20000,19.35000,2518000
07/13/2009,0000,19.40000,19.50000,18.65000,18.65000,3553000
07/14/2009,0000,18.80000,19.95000,18.60000,19.95000,11619000
07/15/2009,0000,20.30000,20.85000,20.20000,20.65000,30330000
07/16/2009,0000,20.70000,21.10000,20.25000,20.45000,15032000
07/17/2009,0000,20.85000,21.85000,20.70000,21.80000,29804000
07/20/2009,0000,21.90000,22.30000,21.20000,21.75000,14672000
07/21/2009,0000,21.75000,21.90000,21.40000,21.60000,8104000
07/22/2009,0000,21.60000,22.20000,21.50000,21.60000,7800000
07/23/2009,0000,21.60000,22.20000,21.40000,21.60000,7367000
07/24/2009,0000,21.90000,22.50000,21.85000,22.00000,10769000
07/27/2009,0000,22.20000,22.20000,21.60000,21.85000,5757000
07/28/2009,0000,21.80000,22.70000,21.80000,22.10000,9107000
07/29/2009,0000,22.10000,22.25000,21.60000,21.65000,6638000
07/30/2009,0000,21.65000,21.75000,21.00000,21.35000,4772000
07/31/2009,0000,21.30000,21.85000,21.30000,21.75000,6860000
08/03/2009,0000,21.85000,22.35000,21.80000,22.15000,6265000
08/04/2009,0000,22.40000,22.45000,21.55000,21.60000,5961000
08/05/2009,0000,21.90000,22.10000,21.60000,21.80000,4760000
08/06/2009,0000,22.00000,22.10000,21.45000,21.80000,5483000
08/10/2009,0000,20.30000,20.70000,20.20000,20.40000,4614000
08/11/2009,0000,20.50000,21.00000,20.00000,21.00000,3204000
08/12/2009,0000,20.80000,22.15000,20.55000,21.70000,11762000
08/13/2009,0000,21.90000,22.10000,21.55000,21.70000,7859000
08/14/2009,0000,22.30000,22.70000,22.00000,22.00000,11899000
08/17/2009,0000,21.90000,21.90000,20.70000,20.80000,9005000
08/18/2009,0000,20.50000,20.70000,19.85000,20.00000,6054000
08/19/2009,0000,20.30000,20.30000,20.00000,20.20000,2900000
08/20/2009,0000,20.40000,20.40000,19.75000,19.80000,3245000
08/21/2009,0000,20.00000,20.40000,19.70000,19.90000,3374000
08/24/2009,0000,20.20000,20.45000,20.00000,20.35000,4310000
08/25/2009,0000,20.35000,21.30000,20.00000,21.10000,10600000
08/26/2009,0000,21.40000,21.40000,20.35000,21.20000,13494000
08/27/2009,0000,21.10000,21.55000,20.60000,20.60000,7606000
08/28/2009,0000,20.75000,21.15000,20.75000,20.95000,6839000
08/31/2009,0000,21.10000,21.15000,20.15000,20.35000,7974000
09/01/2009,0000,20.20000,21.50000,20.20000,21.00000,18543000
09/02/2009,0000,21.00000,22.40000,20.65000,21.75000,17971000
09/03/2009,0000,21.80000,22.00000,21.20000,21.70000,9051000
09/04/2009,0000,21.85000,22.20000,21.60000,21.70000,16246000
09/07/2009,0000,21.95000,22.20000,21.70000,21.70000,9343000
09/08/2009,0000,21.70000,22.00000,21.40000,21.40000,8481000
09/09/2009,0000,21.40000,21.60000,20.55000,20.55000,6983000
09/10/2009,0000,21.00000,21.10000,20.50000,20.55000,5005000
09/11/2009,0000,20.60000,21.10000,20.60000,20.90000,3406000
09/14/2009,0000,21.00000,21.10000,20.65000,20.85000,3696000
09/15/2009,0000,20.85000,21.45000,20.80000,21.20000,8350000
09/16/2009,0000,21.30000,21.45000,21.05000,21.30000,5669000
09/17/2009,0000,21.60000,22.70000,21.60000,22.10000,25976000
09/18/2009,0000,22.20000,22.70000,22.20000,22.30000,11679000
09/21/2009,0000,22.40000,22.45000,21.85000,22.05000,6300000
09/22/2009,0000,22.05000,22.70000,21.90000,22.30000,9529000
09/23/2009,0000,22.30000,22.40000,21.20000,21.30000,7840000
09/24/2009,0000,21.30000,21.75000,21.30000,21.50000,5550000
09/25/2009,0000,21.30000,21.65000,21.30000,21.50000,4255000
09/28/2009,0000,21.50000,21.50000,21.10000,21.10000,3465000
09/29/2009,0000,21.30000,21.50000,21.25000,21.25000,3106000
09/30/2009,0000,21.35000,21.65000,21.30000,21.65000,5795000
10/01/2009,0000,21.70000,22.15000,21.50000,21.50000,6253000
10/02/2009,0000,21.30000,21.80000,21.15000,21.35000,5881000
10/05/2009,0000,21.30000,21.60000,21.30000,21.45000,3393000
10/06/2009,0000,21.60000,22.15000,21.60000,21.70000,8315000
10/07/2009,0000,21.90000,22.00000,21.55000,22.00000,7024000
10/08/2009,0000,22.00000,22.15000,21.60000,21.60000,4545000
10/09/2009,0000,21.80000,21.90000,21.20000,21.60000,5052000
10/12/2009,0000,21.80000,22.85000,21.80000,22.70000,25917000
10/13/2009,0000,22.70000,23.45000,22.20000,23.00000,23094000
10/14/2009,0000,23.10000,23.70000,22.80000,23.00000,17070000
10/15/2009,0000,23.00000,23.35000,22.50000,22.50000,10762000
10/16/2009,0000,22.80000,23.10000,22.60000,22.95000,7045000
10/19/2009,0000,22.90000,23.15000,22.80000,22.85000,5804000
10/20/2009,0000,23.10000,23.10000,22.70000,22.90000,4367000
10/21/2009,0000,23.00000,23.90000,22.25000,23.90000,19625000
10/22/2009,0000,23.95000,24.05000,23.45000,23.60000,32760000
10/23/2009,0000,23.60000,23.80000,23.05000,23.05000,8979000
10/26/2009,0000,23.40000,24.00000,23.10000,24.00000,16613000
10/27/2009,0000,24.00000,24.05000,23.65000,23.95000,9259000
10/28/2009,0000,23.90000,23.90000,23.20000,23.20000,6863000
10/29/2009,0000,22.80000,22.90000,21.70000,22.45000,8046000
10/30/2009,0000,22.90000,23.20000,22.55000,22.55000,11068000
11/02/2009,0000,22.00000,22.30000,21.80000,22.20000,7112000
11/03/2009,0000,22.30000,22.45000,22.05000,22.25000,3706000
11/04/2009,0000,22.30000,22.65000,22.25000,22.40000,5888000
11/05/2009,0000,22.60000,22.75000,22.35000,22.40000,6851000
11/06/2009,0000,23.50000,23.90000,23.05000,23.15000,17755000
11/09/2009,0000,23.20000,23.40000,22.80000,23.00000,5980000
11/10/2009,0000,23.05000,23.35000,22.90000,22.90000,8178000
11/11/2009,0000,22.90000,23.20000,22.85000,22.95000,5148000
11/12/2009,0000,23.05000,23.20000,22.80000,22.80000,4093000
11/13/2009,0000,22.80000,22.90000,22.60000,22.80000,3303000
11/16/2009,0000,22.80000,23.40000,22.70000,23.30000,11282000
11/17/2009,0000,23.30000,23.40000,22.75000,22.75000,6147000
11/18/2009,0000,22.80000,23.30000,22.80000,23.20000,6794000
11/19/2009,0000,23.50000,23.90000,23.20000,23.30000,18037000
11/20/2009,0000,23.20000,23.70000,23.20000,23.30000,7859000
11/23/2009,0000,23.40000,23.75000,23.30000,23.50000,12396000
11/24/2009,0000,23.70000,24.30000,23.70000,23.80000,24356000
11/25/2009,0000,24.05000,24.10000,23.40000,23.60000,8785000
11/26/2009,0000,23.70000,23.70000,23.30000,23.30000,7037000
11/27/2009,0000,22.85000,23.10000,22.40000,22.40000,8390000
11/30/2009,0000,22.70000,22.95000,22.70000,22.70000,3058000
12/01/2009,0000,22.75000,23.20000,22.75000,22.80000,5597000
12/02/2009,0000,22.95000,23.30000,22.35000,22.35000,6806000
12/03/2009,0000,23.80000,23.80000,22.60000,22.85000,12375000
12/04/2009,0000,22.90000,23.20000,22.75000,22.80000,5104000
12/07/2009,0000,23.50000,24.35000,23.10000,24.35000,29639000
12/08/2009,0000,24.50000,24.50000,23.60000,23.60000,14608000
12/09/2009,0000,23.80000,25.25000,23.70000,25.25000,40728000
12/11/2009,0000,26.35000,28.00000,26.35000,28.00000,47266000
12/14/2009,0000,29.20000,29.60000,28.20000,28.60000,45226000
12/15/2009,0000,29.00000,30.50000,28.80000,30.25000,39565000
12/16/2009,0000,30.25000,30.80000,29.60000,29.90000,35070000
12/17/2009,0000,29.95000,30.35000,28.00000,28.25000,32709000
12/18/2009,0000,27.30000,28.90000,27.30000,28.00000,22496000
12/21/2009,0000,28.60000,28.65000,27.75000,28.05000,24849000
12/22/2009,0000,28.10000,28.35000,27.80000,28.05000,12869000
12/23/2009,0000,28.10000,28.85000,28.10000,28.30000,19351000
12/25/2009,0000,28.20000,28.25000,27.85000,28.00000,8683000
12/25/2009,0000,28.20000,28.25000,27.85000,28.00000,8683000
12/28/2009,0000,28.10000,28.80000,28.05000,28.30000,15407000
12/29/2009,1230,28.20000,28.70000,28.05000,28.35000,17294012
