DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,25.50000,25.85000,25.30000,25.50000,1295000
03/26/2008,0000,25.50000,26.05000,24.80000,24.80000,1069000
03/27/2008,0000,24.50000,25.65000,24.30000,25.40000,1351000
03/28/2008,0000,25.40000,26.85000,25.40000,26.25000,3526000
03/31/2008,0000,26.80000,26.80000,26.45000,26.60000,1753000
04/01/2008,0000,27.20000,28.45000,26.80000,27.70000,4225000
04/02/2008,0000,28.80000,28.85000,27.70000,27.70000,2632000
04/03/2008,0000,27.70000,27.90000,27.10000,27.10000,1627000
04/07/2008,0000,28.95000,28.95000,28.35000,28.95000,3010000
04/08/2008,0000,28.95000,29.60000,28.20000,28.20000,4141000
04/09/2008,0000,28.40000,28.50000,27.50000,27.55000,1595000
04/10/2008,0000,27.70000,28.40000,27.70000,28.00000,934000
04/11/2008,0000,28.10000,28.85000,27.90000,28.10000,1938000
04/14/2008,0000,28.50000,28.50000,26.60000,27.20000,1524000
04/15/2008,0000,27.00000,28.00000,27.00000,27.40000,1432000
04/16/2008,0000,27.80000,27.80000,26.65000,27.05000,1327000
04/17/2008,0000,27.30000,27.70000,27.20000,27.25000,1654000
04/18/2008,0000,27.60000,28.80000,27.35000,28.40000,3547000
04/21/2008,0000,29.50000,30.35000,29.00000,30.35000,5988000
04/22/2008,0000,30.50000,30.95000,29.20000,29.80000,3563000
04/23/2008,0000,31.00000,31.80000,30.10000,31.50000,7147000
04/24/2008,0000,32.00000,32.60000,30.90000,30.90000,3982000
04/25/2008,0000,31.50000,32.20000,31.05000,31.20000,2542000
04/28/2008,0000,31.20000,31.80000,30.50000,30.60000,1787000
04/29/2008,0000,30.60000,31.20000,30.15000,30.50000,1150000
04/30/2008,0000,32.40000,32.60000,31.50000,32.60000,5787000
05/02/2008,0000,33.10000,34.35000,32.80000,33.55000,6530000
05/05/2008,0000,33.55000,33.55000,32.50000,33.10000,2538000
05/06/2008,0000,33.50000,34.20000,33.10000,33.60000,2606000
05/07/2008,0000,34.00000,34.30000,32.60000,32.70000,2846000
05/08/2008,0000,32.00000,32.40000,31.60000,31.80000,2429000
05/09/2008,0000,31.70000,32.55000,31.60000,31.80000,1818000
05/12/2008,0000,32.50000,33.20000,32.30000,32.70000,2148000
05/13/2008,0000,32.90000,33.10000,32.20000,32.70000,1571000
05/14/2008,0000,32.90000,34.20000,32.90000,33.80000,3393000
05/15/2008,0000,34.80000,36.15000,34.70000,36.15000,5958000
05/16/2008,0000,36.00000,37.25000,35.30000,35.50000,9514000
05/19/2008,0000,35.20000,36.80000,35.20000,36.80000,4630000
05/20/2008,0000,36.80000,37.40000,36.00000,36.00000,4994000
05/21/2008,0000,36.60000,38.30000,36.00000,37.80000,4158000
05/22/2008,0000,37.00000,37.80000,36.70000,37.10000,1906000
05/23/2008,0000,37.50000,38.30000,34.70000,34.75000,3419000
05/26/2008,0000,34.00000,34.00000,32.35000,32.80000,3404000
05/27/2008,0000,33.00000,33.70000,32.75000,33.30000,1574000
05/28/2008,0000,33.75000,33.80000,32.90000,33.00000,1475000
05/29/2008,0000,34.20000,34.45000,32.65000,33.40000,2468000
05/30/2008,0000,33.80000,34.10000,31.10000,32.10000,3449000
06/02/2008,0000,32.00000,32.40000,31.50000,32.30000,884000
06/03/2008,0000,32.30000,32.55000,31.50000,32.00000,740000
06/04/2008,0000,32.50000,33.10000,31.60000,32.70000,1637000
06/05/2008,0000,33.30000,34.95000,33.05000,34.95000,3309000
06/06/2008,0000,35.10000,36.50000,35.10000,35.30000,3992000
06/10/2008,0000,36.00000,36.40000,33.90000,34.00000,2977000
06/11/2008,0000,34.30000,34.80000,32.00000,32.50000,2219000
06/12/2008,0000,31.50000,31.75000,30.25000,30.25000,2964000
06/13/2008,0000,30.00000,30.80000,28.15000,28.90000,4320000
06/16/2008,0000,29.25000,30.40000,28.90000,28.90000,1964000
06/17/2008,0000,29.00000,29.85000,28.70000,29.30000,1561000
06/18/2008,0000,29.15000,30.40000,29.00000,29.80000,2555000
06/19/2008,0000,29.30000,29.60000,29.00000,29.00000,952000
06/20/2008,0000,29.10000,29.70000,28.00000,28.00000,1495000
06/23/2008,0000,26.85000,27.20000,26.05000,26.35000,1386000
06/24/2008,0000,26.40000,27.35000,24.55000,24.60000,1705000
06/25/2008,0000,25.00000,26.30000,24.05000,26.30000,1739000
06/26/2008,0000,26.80000,27.70000,26.45000,27.00000,2178000
06/27/2008,0000,25.15000,25.80000,25.15000,25.15000,1816000
06/30/2008,0000,25.50000,25.50000,23.40000,23.40000,2093000
07/01/2008,0000,22.60000,23.15000,21.80000,22.70000,4076000
07/02/2008,0000,22.80000,24.20000,22.80000,23.85000,2263000
07/03/2008,0000,23.40000,25.50000,22.70000,25.50000,3100000
07/04/2008,0000,25.50000,26.40000,24.10000,24.10000,2973000
07/07/2008,0000,24.20000,24.90000,23.55000,24.60000,1057000
07/08/2008,0000,24.45000,25.50000,23.00000,23.00000,1534000
07/09/2008,0000,23.90000,24.60000,23.50000,24.50000,5211000
07/10/2008,0000,24.00000,25.40000,24.00000,24.40000,2790000
07/11/2008,0000,23.80000,24.30000,23.10000,24.15000,3188000
07/14/2008,0000,23.80000,24.35000,23.50000,23.55000,1749000
07/15/2008,0000,22.60000,23.30000,21.95000,21.95000,3669000
07/16/2008,0000,21.80000,22.00000,20.45000,20.45000,3222000
07/17/2008,0000,21.35000,21.50000,19.65000,19.70000,2690000
07/18/2008,0000,20.05000,20.05000,18.35000,18.35000,2849000
07/21/2008,0000,18.35000,19.60000,17.50000,19.50000,3439000
07/22/2008,0000,19.50000,20.35000,19.30000,20.20000,2104000
07/23/2008,0000,20.80000,21.60000,20.50000,21.55000,2100000
07/24/2008,0000,21.95000,22.05000,21.10000,21.80000,2397000
07/25/2008,0000,21.20000,21.50000,20.60000,21.10000,895000
07/29/2008,0000,20.70000,20.80000,19.90000,20.60000,871000
07/30/2008,0000,21.00000,21.50000,20.00000,20.00000,1092000
07/31/2008,0000,20.50000,20.80000,19.40000,19.50000,1538000
08/01/2008,0000,19.00000,19.80000,18.50000,19.50000,689000
08/04/2008,0000,19.50000,20.20000,19.30000,19.65000,507000
08/05/2008,0000,19.65000,20.40000,19.65000,20.05000,1387000
08/06/2008,0000,21.00000,21.30000,20.45000,21.00000,1128000
08/07/2008,0000,21.00000,21.45000,20.60000,21.00000,832000
08/08/2008,0000,20.60000,22.45000,20.60000,22.45000,2662000
08/11/2008,0000,23.00000,23.95000,22.60000,23.55000,1933000
08/12/2008,0000,23.70000,23.80000,22.90000,23.05000,2103000
08/13/2008,0000,23.05000,23.70000,23.00000,23.40000,1240000
08/14/2008,0000,23.40000,24.00000,23.30000,23.55000,1598000
08/15/2008,0000,23.55000,24.70000,23.55000,23.90000,3461000
08/18/2008,0000,23.70000,23.95000,22.60000,22.60000,1085000
08/19/2008,0000,22.60000,23.45000,22.00000,22.80000,764000
08/20/2008,0000,22.55000,23.10000,22.55000,22.75000,585000
08/21/2008,0000,22.80000,23.20000,22.10000,22.20000,400000
08/22/2008,0000,22.20000,22.90000,21.10000,22.40000,738000
08/25/2008,0000,23.40000,23.95000,23.10000,23.15000,3578000
08/26/2008,0000,22.50000,23.70000,22.40000,23.70000,1210000
08/27/2008,0000,23.70000,24.95000,23.20000,24.45000,2378000
08/28/2008,0000,25.20000,25.75000,25.05000,25.20000,3612000
08/29/2008,0000,25.95000,26.30000,25.20000,25.85000,3725000
09/01/2008,0000,25.50000,25.70000,24.10000,24.30000,1764000
09/02/2008,0000,24.50000,25.20000,24.20000,24.65000,1479000
09/03/2008,0000,24.25000,24.60000,22.95000,22.95000,1753000
09/04/2008,0000,22.50000,23.15000,21.55000,21.55000,1072000
09/05/2008,0000,20.45000,21.40000,20.25000,21.30000,1323000
09/08/2008,0000,22.30000,22.75000,22.00000,22.75000,921000
09/09/2008,0000,23.50000,23.75000,22.70000,23.50000,2645000
09/10/2008,0000,23.10000,24.00000,23.10000,24.00000,1388000
09/11/2008,0000,23.50000,24.50000,23.50000,23.60000,1384000
09/12/2008,0000,24.00000,24.20000,22.20000,23.20000,1318000
09/15/2008,0000,21.80000,23.00000,21.60000,21.60000,710000
09/16/2008,0000,20.10000,20.10000,20.10000,20.10000,260000
09/17/2008,0000,20.20000,21.45000,18.80000,19.00000,2144000
09/18/2008,0000,17.70000,18.40000,17.70000,18.30000,1954000
09/19/2008,0000,19.20000,19.55000,19.15000,19.55000,1212000
09/22/2008,0000,20.75000,20.90000,20.05000,20.90000,1488000
09/23/2008,0000,20.10000,22.10000,20.10000,21.80000,1761000
09/24/2008,0000,21.70000,22.80000,21.25000,22.10000,1999000
09/25/2008,0000,22.10000,23.25000,22.00000,22.75000,2805000
09/26/2008,0000,23.30000,23.50000,22.50000,22.95000,4815000
09/30/2008,0000,21.35000,23.70000,21.35000,23.65000,3237000
10/01/2008,0000,24.50000,24.80000,23.20000,24.20000,5020000
10/02/2008,0000,24.20000,24.60000,23.00000,23.15000,1898000
10/03/2008,0000,22.50000,24.50000,22.00000,24.10000,2060000
10/06/2008,0000,23.40000,23.60000,22.55000,22.55000,1467000
10/07/2008,0000,21.40000,23.00000,21.40000,22.70000,1083000
10/08/2008,0000,22.40000,22.40000,21.15000,21.15000,1241000
10/09/2008,0000,21.60000,21.60000,19.70000,19.70000,1702000
10/13/2008,0000,19.05000,19.05000,19.05000,19.05000,263000
10/14/2008,0000,20.35000,20.35000,20.10000,20.35000,1313000
10/15/2008,0000,20.35000,20.80000,20.00000,20.50000,1154000
10/16/2008,0000,19.80000,20.20000,19.80000,19.80000,1073000
10/17/2008,0000,19.80000,19.80000,19.15000,19.15000,839000
10/20/2008,0000,18.50000,19.00000,18.50000,18.70000,1241000
10/21/2008,0000,18.50000,19.15000,18.50000,19.15000,1529000
10/22/2008,0000,18.70000,19.35000,18.60000,18.60000,1641000
10/23/2008,0000,17.95000,18.20000,17.95000,17.95000,1216000
10/24/2008,0000,17.35000,17.40000,17.35000,17.35000,420000
10/27/2008,0000,16.15000,16.60000,16.15000,16.15000,665000
10/28/2008,0000,15.05000,16.15000,15.05000,15.55000,1968000
10/29/2008,0000,16.60000,16.60000,15.10000,15.10000,1481000
10/30/2008,0000,15.40000,16.15000,15.10000,16.15000,1032000
10/31/2008,0000,16.60000,17.25000,16.10000,17.25000,1430000
11/03/2008,0000,17.50000,18.20000,16.70000,18.00000,1345000
11/04/2008,0000,17.80000,17.90000,17.20000,17.60000,1071000
11/05/2008,0000,17.80000,18.40000,17.60000,17.75000,959000
11/06/2008,0000,16.55000,16.90000,16.55000,16.55000,636000
11/07/2008,0000,15.40000,17.70000,15.40000,17.60000,824000
11/10/2008,0000,17.50000,17.60000,17.00000,17.00000,559000
11/11/2008,0000,15.90000,17.05000,15.90000,16.30000,687000
11/12/2008,0000,16.00000,17.35000,16.00000,16.90000,1055000
11/13/2008,0000,15.80000,16.20000,15.75000,15.75000,1014000
11/14/2008,0000,16.40000,16.40000,14.65000,14.65000,902000
11/17/2008,0000,13.80000,13.90000,13.65000,13.65000,511000
11/18/2008,0000,12.70000,12.70000,12.70000,12.70000,100000
11/19/2008,0000,11.85000,12.70000,11.85000,12.10000,2985000
11/20/2008,0000,11.30000,11.35000,11.30000,11.30000,723000
11/21/2008,0000,10.55000,11.70000,10.55000,11.30000,3138000
11/24/2008,0000,11.60000,11.60000,10.55000,10.55000,2485000
11/25/2008,0000,10.75000,11.00000,9.85000,10.00000,3129000
11/26/2008,0000,10.20000,10.70000,9.70000,10.70000,2232000
11/27/2008,0000,11.10000,11.40000,11.05000,11.40000,1585000
11/28/2008,0000,11.60000,12.15000,11.50000,11.80000,4305000
12/01/2008,0000,11.80000,12.40000,11.60000,12.00000,3661000
12/02/2008,0000,11.20000,11.20000,11.20000,11.20000,321000
12/03/2008,0000,10.80000,11.45000,10.55000,10.65000,2777000
12/04/2008,0000,10.85000,11.35000,10.85000,11.05000,3090000
12/05/2008,0000,10.90000,11.60000,10.60000,10.75000,2768000
12/08/2008,0000,11.00000,11.50000,10.80000,11.50000,2032000
12/09/2008,0000,11.50000,11.90000,11.20000,11.20000,2673000
12/10/2008,0000,11.20000,11.95000,11.20000,11.95000,2806000
12/11/2008,0000,12.00000,12.75000,12.00000,12.35000,4552000
12/12/2008,0000,11.80000,12.45000,11.50000,11.50000,4306000
12/15/2008,0000,11.90000,12.25000,11.80000,12.00000,2506000
12/16/2008,0000,11.70000,11.95000,11.50000,11.80000,1127000
12/17/2008,0000,12.30000,12.30000,11.70000,11.70000,1955000
12/18/2008,0000,11.80000,11.80000,11.20000,11.50000,870000
12/19/2008,0000,11.30000,12.00000,11.30000,11.65000,1299000
12/22/2008,0000,12.20000,12.40000,11.55000,11.65000,2562000
12/23/2008,0000,11.50000,11.55000,10.85000,11.00000,1583000
12/24/2008,0000,10.85000,11.25000,10.75000,11.00000,560000
12/25/2008,0000,11.00000,11.20000,10.90000,11.20000,569000
12/26/2008,0000,11.20000,11.90000,11.20000,11.45000,1605000
12/29/2008,0000,11.65000,11.80000,11.45000,11.50000,1169000
12/30/2008,0000,11.60000,12.30000,11.60000,12.25000,3309000
12/31/2008,0000,12.30000,13.10000,12.25000,12.65000,5867000
01/05/2009,0000,13.40000,13.40000,12.80000,12.80000,2868000
01/06/2009,0000,12.90000,13.65000,12.65000,13.65000,4253000
01/07/2009,0000,14.00000,14.10000,13.30000,13.70000,4762000
01/08/2009,0000,13.15000,13.45000,12.75000,12.75000,1981000
01/09/2009,0000,12.60000,13.15000,12.30000,12.50000,1538000
01/12/2009,0000,12.60000,12.95000,12.50000,12.50000,632000
01/13/2009,0000,12.35000,13.10000,12.30000,13.10000,1886000
01/14/2009,0000,13.25000,13.60000,13.15000,13.20000,1661000
01/15/2009,0000,12.50000,12.80000,12.40000,12.50000,856000
01/16/2009,0000,12.80000,13.35000,12.80000,13.35000,3491000
01/19/2009,0000,13.90000,13.90000,13.25000,13.25000,1886000
01/20/2009,0000,12.90000,13.00000,12.70000,12.80000,818000
01/21/2009,0000,12.40000,13.10000,12.40000,12.80000,683000
02/02/2009,0000,13.00000,13.30000,12.80000,12.85000,853000
02/03/2009,0000,13.00000,13.70000,13.00000,13.70000,1393000
02/04/2009,0000,14.10000,14.20000,13.70000,14.00000,2961000
02/05/2009,0000,13.80000,14.55000,13.65000,13.80000,2718000
02/06/2009,0000,14.10000,14.55000,14.00000,14.00000,3444000
02/09/2009,0000,14.40000,14.65000,13.60000,13.60000,2597000
02/10/2009,0000,13.70000,14.30000,13.15000,14.30000,4396000
02/11/2009,0000,13.65000,14.80000,13.65000,14.55000,3422000
02/12/2009,0000,14.40000,14.70000,13.55000,13.60000,2468000
02/13/2009,0000,13.90000,14.20000,13.70000,13.85000,1700000
02/16/2009,0000,13.95000,14.30000,13.85000,14.00000,1452000
02/17/2009,0000,14.00000,14.40000,13.85000,14.00000,2054000
02/18/2009,0000,13.80000,13.80000,13.40000,13.45000,1316000
02/19/2009,0000,13.40000,14.00000,13.30000,13.70000,3098000
02/20/2009,0000,13.50000,14.00000,13.30000,13.35000,1140000
02/23/2009,0000,13.05000,13.55000,12.85000,13.35000,2180000
02/24/2009,0000,13.00000,13.55000,12.95000,13.15000,1368000
02/25/2009,0000,13.50000,14.05000,13.40000,14.05000,4364000
02/26/2009,0000,14.15000,14.30000,13.70000,13.70000,3568000
02/27/2009,0000,13.80000,14.60000,13.80000,14.60000,3804000
03/02/2009,0000,14.60000,14.95000,14.30000,14.35000,5639000
03/03/2009,0000,14.00000,14.10000,13.35000,14.10000,1970000
03/04/2009,0000,14.10000,15.05000,14.00000,14.60000,6879000
03/05/2009,0000,15.10000,15.60000,15.10000,15.60000,7721000
03/06/2009,0000,15.80000,15.95000,15.25000,15.60000,5211000
03/09/2009,0000,15.70000,15.80000,15.00000,15.20000,2534000
03/10/2009,0000,15.20000,15.90000,15.00000,15.45000,4922000
03/11/2009,0000,15.80000,15.80000,15.20000,15.25000,4559000
03/12/2009,0000,15.35000,15.80000,15.25000,15.35000,2368000
03/13/2009,0000,15.70000,16.05000,15.50000,15.55000,5474000
03/16/2009,0000,15.80000,16.15000,15.60000,15.65000,3680000
03/17/2009,0000,15.90000,16.45000,15.75000,16.30000,5264000
03/18/2009,0000,16.30000,16.30000,15.70000,15.85000,2779000
03/19/2009,0000,15.90000,16.45000,15.60000,15.60000,3403000
03/20/2009,0000,15.60000,15.80000,15.00000,15.00000,1864000
03/23/2009,0000,15.15000,15.55000,15.15000,15.55000,1494000
03/24/2009,0000,16.00000,16.00000,15.40000,15.50000,1775000
03/25/2009,0000,15.50000,16.05000,15.40000,16.00000,4341000
03/26/2009,0000,16.20000,16.95000,16.05000,16.50000,7222000
03/27/2009,0000,16.85000,17.10000,16.30000,16.35000,4073000
03/30/2009,0000,16.10000,16.30000,15.25000,15.25000,1893000
03/31/2009,0000,15.20000,15.45000,14.55000,14.95000,1956000
04/01/2009,0000,15.25000,15.85000,15.00000,15.80000,4051000
04/02/2009,0000,16.10000,16.85000,15.50000,16.40000,5707000
04/03/2009,0000,16.50000,16.60000,16.05000,16.10000,2264000
04/06/2009,0000,16.40000,16.85000,16.10000,16.20000,3556000
04/07/2009,0000,16.30000,16.40000,15.80000,16.15000,2139000
04/08/2009,0000,15.80000,16.50000,15.80000,16.20000,4066000
04/09/2009,0000,16.70000,17.25000,16.40000,17.20000,4874000
04/10/2009,0000,17.50000,18.05000,17.20000,18.00000,6677000
04/13/2009,0000,17.95000,17.95000,17.35000,17.55000,2861000
04/14/2009,0000,17.55000,17.95000,17.35000,17.60000,2067000
04/15/2009,0000,17.65000,18.00000,17.25000,17.50000,2533000
04/16/2009,0000,17.85000,18.40000,17.80000,17.80000,4365000
04/17/2009,0000,18.35000,18.40000,16.60000,16.60000,3528000
04/20/2009,0000,16.00000,16.60000,15.50000,15.80000,2276000
04/21/2009,0000,15.50000,16.65000,15.45000,16.60000,1811000
04/22/2009,0000,17.00000,17.35000,16.80000,17.30000,2481000
04/23/2009,0000,17.45000,18.15000,17.00000,17.40000,3895000
04/24/2009,0000,17.80000,18.20000,17.10000,17.40000,3938000
04/27/2009,0000,17.80000,18.60000,17.40000,17.65000,8606000
04/28/2009,0000,17.85000,18.00000,16.65000,16.70000,3513000
04/29/2009,0000,16.85000,17.10000,16.25000,16.80000,2328000
04/30/2009,0000,17.60000,17.95000,17.40000,17.90000,2442000
05/04/2009,0000,18.30000,18.90000,18.10000,18.25000,3670000
05/05/2009,0000,18.25000,18.60000,17.30000,17.50000,2225000
05/06/2009,0000,17.50000,18.50000,17.50000,18.50000,3420000
05/07/2009,0000,19.00000,19.30000,18.40000,18.90000,4260000
05/08/2009,0000,18.20000,20.20000,18.20000,20.20000,6618000
05/11/2009,0000,20.00000,20.40000,19.20000,19.20000,4018000
05/12/2009,0000,19.50000,20.10000,19.20000,19.60000,5146000
05/13/2009,0000,20.20000,20.95000,19.80000,20.95000,5315000
05/14/2009,0000,20.85000,21.95000,20.30000,20.60000,4744000
05/15/2009,0000,21.00000,21.25000,20.10000,20.10000,3905000
05/18/2009,0000,20.10000,20.50000,19.80000,20.15000,2507000
05/19/2009,0000,20.90000,20.95000,19.50000,19.50000,2627000
05/20/2009,0000,19.60000,20.50000,19.10000,20.40000,3530000
05/21/2009,0000,20.60000,20.80000,19.90000,20.00000,2265000
05/22/2009,0000,19.50000,20.30000,19.45000,19.85000,2163000
05/25/2009,0000,20.10000,20.30000,19.60000,19.60000,1760000
05/26/2009,0000,19.65000,19.95000,18.60000,18.70000,1657000
05/27/2009,0000,19.05000,19.90000,18.70000,19.50000,2323000
06/01/2009,0000,19.50000,19.80000,19.20000,19.40000,1057000
06/02/2009,0000,19.50000,19.70000,18.05000,18.50000,2724000
06/03/2009,0000,18.10000,18.70000,18.00000,18.40000,1027000
06/04/2009,0000,18.40000,18.70000,18.40000,18.60000,815000
06/05/2009,0000,18.75000,19.45000,18.65000,19.20000,1376000
06/08/2009,0000,19.20000,19.60000,18.60000,18.60000,1489000
06/09/2009,0000,18.50000,19.00000,17.50000,17.60000,1030000
06/10/2009,0000,18.00000,18.75000,17.60000,18.75000,1353000
06/11/2009,0000,18.85000,19.15000,18.40000,19.00000,2620000
06/12/2009,0000,19.00000,19.60000,18.40000,18.40000,1506000
06/15/2009,0000,18.15000,18.20000,17.15000,17.15000,1091000
06/16/2009,0000,16.50000,17.15000,16.30000,16.60000,1049000
06/17/2009,0000,16.50000,17.00000,16.35000,16.35000,546000
06/18/2009,0000,16.70000,16.95000,15.75000,16.10000,605000
06/19/2009,0000,16.25000,16.80000,16.00000,16.70000,666000
06/22/2009,0000,16.70000,17.25000,16.70000,17.00000,614000
06/23/2009,0000,16.30000,16.90000,16.30000,16.60000,332000
06/24/2009,0000,16.65000,17.15000,16.65000,16.95000,532000
06/25/2009,0000,17.15000,17.50000,17.00000,17.25000,427000
06/26/2009,0000,17.30000,17.60000,17.10000,17.25000,490000
06/29/2009,0000,17.25000,17.65000,16.90000,17.20000,1145000
06/30/2009,0000,17.55000,17.55000,17.05000,17.15000,489000
07/01/2009,0000,17.25000,17.80000,17.20000,17.65000,992000
07/02/2009,0000,18.00000,18.70000,18.00000,18.50000,1847000
07/03/2009,0000,18.40000,18.90000,18.00000,18.90000,1274000
07/06/2009,0000,19.00000,19.25000,18.40000,19.25000,1759000
07/07/2009,0000,19.20000,19.40000,18.90000,18.90000,1940000
07/08/2009,0000,18.70000,19.10000,18.25000,19.10000,1552000
07/09/2009,0000,19.15000,19.70000,19.05000,19.65000,5282000
07/10/2009,0000,20.00000,20.40000,19.35000,19.90000,3290000
07/13/2009,0000,19.90000,20.05000,18.55000,18.65000,1734000
07/14/2009,0000,18.85000,19.20000,18.50000,18.90000,1035000
07/15/2009,0000,19.30000,19.50000,19.00000,19.25000,2172000
07/16/2009,0000,19.65000,19.65000,18.85000,19.00000,1704000
07/17/2009,0000,19.20000,19.60000,19.10000,19.40000,1584000
07/20/2009,0000,19.80000,19.95000,19.50000,19.55000,2555000
07/21/2009,0000,19.70000,20.00000,19.20000,19.50000,2732000
07/22/2009,0000,19.70000,20.30000,19.60000,19.75000,2992000
07/23/2009,0000,19.85000,20.40000,19.85000,20.00000,2695000
07/24/2009,0000,20.30000,20.50000,19.60000,19.75000,2116000
07/27/2009,0000,20.00000,20.15000,19.55000,19.75000,1606000
07/28/2009,0000,20.00000,20.35000,19.80000,20.00000,2668000
07/29/2009,0000,20.10000,20.90000,20.00000,20.45000,3720000
07/30/2009,0000,20.75000,20.75000,20.10000,20.25000,1407000
07/31/2009,0000,20.60000,21.00000,20.35000,20.35000,3955000
08/03/2009,0000,20.45000,20.60000,19.85000,19.85000,1459000
08/04/2009,0000,20.10000,20.15000,19.00000,19.15000,1865000
08/05/2009,0000,19.15000,19.30000,18.60000,18.60000,1210000
08/06/2009,0000,18.60000,18.80000,18.00000,18.50000,851000
08/10/2009,0000,18.00000,18.75000,18.00000,18.55000,1320000
08/11/2009,0000,17.25000,17.70000,17.10000,17.70000,1119000
08/12/2009,0000,17.70000,18.35000,17.55000,18.10000,942000
08/13/2009,0000,18.50000,18.50000,18.25000,18.35000,697000
08/14/2009,0000,18.35000,18.55000,18.10000,18.20000,785000
08/17/2009,0000,18.00000,18.15000,17.60000,18.00000,755000
08/18/2009,0000,17.80000,17.80000,17.00000,17.30000,978000
08/19/2009,0000,17.50000,17.60000,17.25000,17.30000,559000
08/20/2009,0000,17.90000,17.90000,17.35000,17.50000,873000
08/21/2009,0000,17.60000,17.90000,17.00000,17.25000,556000
08/24/2009,0000,17.30000,17.60000,17.30000,17.35000,442000
08/25/2009,0000,17.50000,17.75000,17.35000,17.40000,597000
08/26/2009,0000,17.30000,17.30000,16.65000,16.75000,597000
08/27/2009,0000,16.70000,17.10000,16.60000,17.10000,533000
08/28/2009,0000,17.20000,17.40000,16.80000,17.05000,942000
08/31/2009,0000,16.50000,16.50000,15.90000,15.90000,1656000
09/01/2009,0000,15.40000,16.10000,15.10000,15.90000,3119000
09/02/2009,0000,15.40000,16.10000,15.40000,16.00000,1700000
09/03/2009,0000,16.00000,17.10000,15.80000,17.10000,3233000
09/04/2009,0000,16.50000,17.35000,16.50000,16.70000,2404000
09/07/2009,0000,16.50000,16.95000,16.50000,16.60000,1557000
09/08/2009,0000,16.20000,16.70000,16.05000,16.40000,2113000
09/09/2009,0000,16.10000,16.40000,16.10000,16.20000,1442000
09/10/2009,0000,16.05000,16.50000,15.80000,15.90000,1901000
09/11/2009,0000,16.00000,16.35000,15.95000,16.15000,1714000
09/14/2009,0000,16.00000,16.05000,15.80000,15.85000,1185000
09/15/2009,0000,15.75000,16.30000,15.75000,16.20000,1148000
09/16/2009,0000,16.55000,16.80000,16.25000,16.75000,2434000
09/17/2009,0000,16.95000,17.15000,16.45000,17.00000,2227000
09/18/2009,0000,16.80000,17.40000,16.80000,17.30000,1656000
09/21/2009,0000,17.50000,17.50000,16.85000,17.05000,1548000
09/22/2009,0000,17.05000,17.30000,16.75000,16.85000,1192000
09/23/2009,0000,16.85000,17.00000,16.30000,16.30000,1059000
09/24/2009,0000,16.05000,16.50000,16.00000,16.25000,870000
09/25/2009,0000,16.15000,16.50000,16.10000,16.25000,599000
09/28/2009,0000,16.35000,16.55000,16.25000,16.30000,875000
09/29/2009,0000,16.60000,16.85000,16.40000,16.60000,1269000
09/30/2009,0000,16.70000,17.30000,16.70000,17.20000,2028000
10/01/2009,0000,17.40000,17.40000,16.70000,17.00000,1322000
10/02/2009,0000,16.80000,17.10000,16.55000,16.55000,1282000
10/05/2009,0000,16.80000,16.80000,16.55000,16.70000,558000
10/06/2009,0000,17.00000,17.85000,16.90000,17.85000,3715000
10/07/2009,0000,18.50000,18.50000,17.60000,17.60000,5963000
10/08/2009,0000,17.30000,17.75000,17.05000,17.10000,1805000
10/09/2009,0000,17.40000,17.40000,16.85000,17.10000,1230000
10/12/2009,0000,17.15000,17.80000,17.00000,17.70000,2356000
10/13/2009,0000,17.05000,17.95000,17.05000,17.50000,1337000
10/14/2009,0000,17.80000,17.80000,17.50000,17.50000,1239000
10/15/2009,0000,17.60000,17.90000,17.20000,17.20000,1836000
10/16/2009,0000,17.25000,17.45000,17.10000,17.35000,794000
10/19/2009,0000,17.35000,18.20000,17.35000,18.15000,3351000
10/20/2009,0000,18.15000,18.80000,18.05000,18.15000,6345000
10/21/2009,0000,18.20000,18.40000,17.65000,17.70000,1590000
10/22/2009,0000,17.50000,17.65000,17.20000,17.20000,1386000
10/23/2009,0000,17.30000,17.65000,17.25000,17.65000,1080000
10/26/2009,0000,17.85000,18.10000,17.40000,17.40000,1578000
10/27/2009,0000,17.30000,17.55000,17.15000,17.55000,1220000
10/28/2009,0000,17.55000,17.55000,16.80000,16.80000,1075000
10/29/2009,0000,16.20000,16.60000,16.05000,16.20000,1000000
10/30/2009,0000,16.40000,16.55000,16.25000,16.50000,568000
11/02/2009,0000,16.00000,16.20000,15.80000,15.95000,827000
11/03/2009,0000,16.10000,16.95000,15.90000,16.85000,1850000
11/04/2009,0000,16.85000,17.10000,16.50000,16.60000,3560000
11/05/2009,0000,16.70000,16.75000,16.20000,16.20000,710000
11/06/2009,0000,16.40000,16.65000,16.00000,16.00000,640000
11/09/2009,0000,16.00000,16.30000,16.00000,16.00000,623000
11/10/2009,0000,16.20000,16.45000,16.15000,16.20000,503000
11/11/2009,0000,16.20000,16.50000,16.20000,16.30000,550000
11/12/2009,0000,16.50000,16.90000,16.30000,16.60000,1206000
11/13/2009,0000,16.60000,17.40000,16.55000,17.35000,2494000
11/16/2009,0000,18.55000,18.55000,18.55000,18.55000,2265000
11/17/2009,0000,19.80000,19.80000,18.20000,18.25000,9743000
11/18/2009,0000,18.50000,18.90000,18.05000,18.90000,5212000
11/19/2009,0000,18.90000,19.50000,18.75000,18.90000,6082000
11/20/2009,0000,18.80000,19.30000,18.50000,19.10000,3641000
11/23/2009,0000,19.30000,19.60000,19.10000,19.10000,5323000
11/24/2009,0000,19.40000,19.45000,18.80000,18.80000,2525000
11/25/2009,0000,18.80000,19.70000,18.80000,18.95000,5672000
11/26/2009,0000,19.20000,19.80000,19.20000,19.30000,6272000
11/27/2009,0000,19.00000,19.10000,18.00000,18.10000,3117000
11/30/2009,0000,18.50000,18.75000,18.30000,18.50000,1470000
12/01/2009,0000,18.50000,19.30000,18.50000,18.85000,2941000
12/02/2009,0000,19.20000,19.80000,19.05000,19.20000,4609000
12/03/2009,0000,19.50000,19.50000,18.70000,18.80000,1568000
12/04/2009,0000,18.80000,19.00000,18.40000,18.50000,1691000
12/07/2009,0000,18.70000,19.10000,18.65000,18.80000,2050000
12/08/2009,0000,18.80000,19.50000,18.70000,18.90000,2502000
12/09/2009,0000,19.00000,19.10000,18.75000,18.95000,1442000
12/11/2009,0000,18.65000,19.45000,18.35000,19.45000,5166000
12/14/2009,0000,20.10000,20.80000,19.70000,20.30000,12508000
12/15/2009,0000,20.70000,21.70000,19.90000,21.70000,9862000
12/16/2009,0000,21.85000,22.90000,21.85000,22.05000,14795000
12/17/2009,0000,22.60000,22.60000,20.80000,20.85000,6587000
12/18/2009,0000,20.65000,21.40000,20.45000,21.35000,3558000
12/21/2009,0000,21.70000,22.40000,21.60000,21.70000,4519000
12/22/2009,0000,22.00000,22.10000,21.20000,21.20000,2548000
12/23/2009,0000,21.40000,21.85000,21.10000,21.30000,3286000
12/25/2009,0000,20.70000,21.30000,20.50000,21.05000,3307000
03/25/2008,0000,25.50000,25.85000,25.30000,25.50000,1295000
03/26/2008,0000,25.50000,26.05000,24.80000,24.80000,1069000
03/27/2008,0000,24.50000,25.65000,24.30000,25.40000,1351000
03/28/2008,0000,25.40000,26.85000,25.40000,26.25000,3526000
03/31/2008,0000,26.80000,26.80000,26.45000,26.60000,1753000
04/01/2008,0000,27.20000,28.45000,26.80000,27.70000,4225000
04/02/2008,0000,28.80000,28.85000,27.70000,27.70000,2632000
04/03/2008,0000,27.70000,27.90000,27.10000,27.10000,1627000
04/07/2008,0000,28.95000,28.95000,28.35000,28.95000,3010000
04/08/2008,0000,28.95000,29.60000,28.20000,28.20000,4141000
04/09/2008,0000,28.40000,28.50000,27.50000,27.55000,1595000
04/10/2008,0000,27.70000,28.40000,27.70000,28.00000,934000
04/11/2008,0000,28.10000,28.85000,27.90000,28.10000,1938000
04/14/2008,0000,28.50000,28.50000,26.60000,27.20000,1524000
04/15/2008,0000,27.00000,28.00000,27.00000,27.40000,1432000
04/16/2008,0000,27.80000,27.80000,26.65000,27.05000,1327000
04/17/2008,0000,27.30000,27.70000,27.20000,27.25000,1654000
04/18/2008,0000,27.60000,28.80000,27.35000,28.40000,3547000
04/21/2008,0000,29.50000,30.35000,29.00000,30.35000,5988000
04/22/2008,0000,30.50000,30.95000,29.20000,29.80000,3563000
04/23/2008,0000,31.00000,31.80000,30.10000,31.50000,7147000
04/24/2008,0000,32.00000,32.60000,30.90000,30.90000,3982000
04/25/2008,0000,31.50000,32.20000,31.05000,31.20000,2542000
04/28/2008,0000,31.20000,31.80000,30.50000,30.60000,1787000
04/29/2008,0000,30.60000,31.20000,30.15000,30.50000,1150000
04/30/2008,0000,32.40000,32.60000,31.50000,32.60000,5787000
05/02/2008,0000,33.10000,34.35000,32.80000,33.55000,6530000
05/05/2008,0000,33.55000,33.55000,32.50000,33.10000,2538000
05/06/2008,0000,33.50000,34.20000,33.10000,33.60000,2606000
05/07/2008,0000,34.00000,34.30000,32.60000,32.70000,2846000
05/08/2008,0000,32.00000,32.40000,31.60000,31.80000,2429000
05/09/2008,0000,31.70000,32.55000,31.60000,31.80000,1818000
05/12/2008,0000,32.50000,33.20000,32.30000,32.70000,2148000
05/13/2008,0000,32.90000,33.10000,32.20000,32.70000,1571000
05/14/2008,0000,32.90000,34.20000,32.90000,33.80000,3393000
05/15/2008,0000,34.80000,36.15000,34.70000,36.15000,5958000
05/16/2008,0000,36.00000,37.25000,35.30000,35.50000,9514000
05/19/2008,0000,35.20000,36.80000,35.20000,36.80000,4630000
05/20/2008,0000,36.80000,37.40000,36.00000,36.00000,4994000
05/21/2008,0000,36.60000,38.30000,36.00000,37.80000,4158000
05/22/2008,0000,37.00000,37.80000,36.70000,37.10000,1906000
05/23/2008,0000,37.50000,38.30000,34.70000,34.75000,3419000
05/26/2008,0000,34.00000,34.00000,32.35000,32.80000,3404000
05/27/2008,0000,33.00000,33.70000,32.75000,33.30000,1574000
05/28/2008,0000,33.75000,33.80000,32.90000,33.00000,1475000
05/29/2008,0000,34.20000,34.45000,32.65000,33.40000,2468000
05/30/2008,0000,33.80000,34.10000,31.10000,32.10000,3449000
06/02/2008,0000,32.00000,32.40000,31.50000,32.30000,884000
06/03/2008,0000,32.30000,32.55000,31.50000,32.00000,740000
06/04/2008,0000,32.50000,33.10000,31.60000,32.70000,1637000
06/05/2008,0000,33.30000,34.95000,33.05000,34.95000,3309000
06/06/2008,0000,35.10000,36.50000,35.10000,35.30000,3992000
06/10/2008,0000,36.00000,36.40000,33.90000,34.00000,2977000
06/11/2008,0000,34.30000,34.80000,32.00000,32.50000,2219000
06/12/2008,0000,31.50000,31.75000,30.25000,30.25000,2964000
06/13/2008,0000,30.00000,30.80000,28.15000,28.90000,4320000
06/16/2008,0000,29.25000,30.40000,28.90000,28.90000,1964000
06/17/2008,0000,29.00000,29.85000,28.70000,29.30000,1561000
06/18/2008,0000,29.15000,30.40000,29.00000,29.80000,2555000
06/19/2008,0000,29.30000,29.60000,29.00000,29.00000,952000
06/20/2008,0000,29.10000,29.70000,28.00000,28.00000,1495000
06/23/2008,0000,26.85000,27.20000,26.05000,26.35000,1386000
06/24/2008,0000,26.40000,27.35000,24.55000,24.60000,1705000
06/25/2008,0000,25.00000,26.30000,24.05000,26.30000,1739000
06/26/2008,0000,26.80000,27.70000,26.45000,27.00000,2178000
06/27/2008,0000,25.15000,25.80000,25.15000,25.15000,1816000
06/30/2008,0000,25.50000,25.50000,23.40000,23.40000,2093000
07/01/2008,0000,22.60000,23.15000,21.80000,22.70000,4076000
07/02/2008,0000,22.80000,24.20000,22.80000,23.85000,2263000
07/03/2008,0000,23.40000,25.50000,22.70000,25.50000,3100000
07/04/2008,0000,25.50000,26.40000,24.10000,24.10000,2973000
07/07/2008,0000,24.20000,24.90000,23.55000,24.60000,1057000
07/08/2008,0000,24.45000,25.50000,23.00000,23.00000,1534000
07/09/2008,0000,23.90000,24.60000,23.50000,24.50000,5211000
07/10/2008,0000,24.00000,25.40000,24.00000,24.40000,2790000
07/11/2008,0000,23.80000,24.30000,23.10000,24.15000,3188000
07/14/2008,0000,23.80000,24.35000,23.50000,23.55000,1749000
07/15/2008,0000,22.60000,23.30000,21.95000,21.95000,3669000
07/16/2008,0000,21.80000,22.00000,20.45000,20.45000,3222000
07/17/2008,0000,21.35000,21.50000,19.65000,19.70000,2690000
07/18/2008,0000,20.05000,20.05000,18.35000,18.35000,2849000
07/21/2008,0000,18.35000,19.60000,17.50000,19.50000,3439000
07/22/2008,0000,19.50000,20.35000,19.30000,20.20000,2104000
07/23/2008,0000,20.80000,21.60000,20.50000,21.55000,2100000
07/24/2008,0000,21.95000,22.05000,21.10000,21.80000,2397000
07/25/2008,0000,21.20000,21.50000,20.60000,21.10000,895000
07/29/2008,0000,20.70000,20.80000,19.90000,20.60000,871000
07/30/2008,0000,21.00000,21.50000,20.00000,20.00000,1092000
07/31/2008,0000,20.50000,20.80000,19.40000,19.50000,1538000
08/01/2008,0000,19.00000,19.80000,18.50000,19.50000,689000
08/04/2008,0000,19.50000,20.20000,19.30000,19.65000,507000
08/05/2008,0000,19.65000,20.40000,19.65000,20.05000,1387000
08/06/2008,0000,21.00000,21.30000,20.45000,21.00000,1128000
08/07/2008,0000,21.00000,21.45000,20.60000,21.00000,832000
08/08/2008,0000,20.60000,22.45000,20.60000,22.45000,2662000
08/11/2008,0000,23.00000,23.95000,22.60000,23.55000,1933000
08/12/2008,0000,23.70000,23.80000,22.90000,23.05000,2103000
08/13/2008,0000,23.05000,23.70000,23.00000,23.40000,1240000
08/14/2008,0000,23.40000,24.00000,23.30000,23.55000,1598000
08/15/2008,0000,23.55000,24.70000,23.55000,23.90000,3461000
08/18/2008,0000,23.70000,23.95000,22.60000,22.60000,1085000
08/19/2008,0000,22.60000,23.45000,22.00000,22.80000,764000
08/20/2008,0000,22.55000,23.10000,22.55000,22.75000,585000
08/21/2008,0000,22.80000,23.20000,22.10000,22.20000,400000
08/22/2008,0000,22.20000,22.90000,21.10000,22.40000,738000
08/25/2008,0000,23.40000,23.95000,23.10000,23.15000,3578000
08/26/2008,0000,22.50000,23.70000,22.40000,23.70000,1210000
08/27/2008,0000,23.70000,24.95000,23.20000,24.45000,2378000
08/28/2008,0000,25.20000,25.75000,25.05000,25.20000,3612000
08/29/2008,0000,25.95000,26.30000,25.20000,25.85000,3725000
09/01/2008,0000,25.50000,25.70000,24.10000,24.30000,1764000
09/02/2008,0000,24.50000,25.20000,24.20000,24.65000,1479000
09/03/2008,0000,24.25000,24.60000,22.95000,22.95000,1753000
09/04/2008,0000,22.50000,23.15000,21.55000,21.55000,1072000
09/05/2008,0000,20.45000,21.40000,20.25000,21.30000,1323000
09/08/2008,0000,22.30000,22.75000,22.00000,22.75000,921000
09/09/2008,0000,23.50000,23.75000,22.70000,23.50000,2645000
09/10/2008,0000,23.10000,24.00000,23.10000,24.00000,1388000
09/11/2008,0000,23.50000,24.50000,23.50000,23.60000,1384000
09/12/2008,0000,24.00000,24.20000,22.20000,23.20000,1318000
09/15/2008,0000,21.80000,23.00000,21.60000,21.60000,710000
09/16/2008,0000,20.10000,20.10000,20.10000,20.10000,260000
09/17/2008,0000,20.20000,21.45000,18.80000,19.00000,2144000
09/18/2008,0000,17.70000,18.40000,17.70000,18.30000,1954000
09/19/2008,0000,19.20000,19.55000,19.15000,19.55000,1212000
09/22/2008,0000,20.75000,20.90000,20.05000,20.90000,1488000
09/23/2008,0000,20.10000,22.10000,20.10000,21.80000,1761000
09/24/2008,0000,21.70000,22.80000,21.25000,22.10000,1999000
09/25/2008,0000,22.10000,23.25000,22.00000,22.75000,2805000
09/26/2008,0000,23.30000,23.50000,22.50000,22.95000,4815000
09/30/2008,0000,21.35000,23.70000,21.35000,23.65000,3237000
10/01/2008,0000,24.50000,24.80000,23.20000,24.20000,5020000
10/02/2008,0000,24.20000,24.60000,23.00000,23.15000,1898000
10/03/2008,0000,22.50000,24.50000,22.00000,24.10000,2060000
10/06/2008,0000,23.40000,23.60000,22.55000,22.55000,1467000
10/07/2008,0000,21.40000,23.00000,21.40000,22.70000,1083000
10/08/2008,0000,22.40000,22.40000,21.15000,21.15000,1241000
10/09/2008,0000,21.60000,21.60000,19.70000,19.70000,1702000
10/13/2008,0000,19.05000,19.05000,19.05000,19.05000,263000
10/14/2008,0000,20.35000,20.35000,20.10000,20.35000,1313000
10/15/2008,0000,20.35000,20.80000,20.00000,20.50000,1154000
10/16/2008,0000,19.80000,20.20000,19.80000,19.80000,1073000
10/17/2008,0000,19.80000,19.80000,19.15000,19.15000,839000
10/20/2008,0000,18.50000,19.00000,18.50000,18.70000,1241000
10/21/2008,0000,18.50000,19.15000,18.50000,19.15000,1529000
10/22/2008,0000,18.70000,19.35000,18.60000,18.60000,1641000
10/23/2008,0000,17.95000,18.20000,17.95000,17.95000,1216000
10/24/2008,0000,17.35000,17.40000,17.35000,17.35000,420000
10/27/2008,0000,16.15000,16.60000,16.15000,16.15000,665000
10/28/2008,0000,15.05000,16.15000,15.05000,15.55000,1968000
10/29/2008,0000,16.60000,16.60000,15.10000,15.10000,1481000
10/30/2008,0000,15.40000,16.15000,15.10000,16.15000,1032000
10/31/2008,0000,16.60000,17.25000,16.10000,17.25000,1430000
11/03/2008,0000,17.50000,18.20000,16.70000,18.00000,1345000
11/04/2008,0000,17.80000,17.90000,17.20000,17.60000,1071000
11/05/2008,0000,17.80000,18.40000,17.60000,17.75000,959000
11/06/2008,0000,16.55000,16.90000,16.55000,16.55000,636000
11/07/2008,0000,15.40000,17.70000,15.40000,17.60000,824000
11/10/2008,0000,17.50000,17.60000,17.00000,17.00000,559000
11/11/2008,0000,15.90000,17.05000,15.90000,16.30000,687000
11/12/2008,0000,16.00000,17.35000,16.00000,16.90000,1055000
11/13/2008,0000,15.80000,16.20000,15.75000,15.75000,1014000
11/14/2008,0000,16.40000,16.40000,14.65000,14.65000,902000
11/17/2008,0000,13.80000,13.90000,13.65000,13.65000,511000
11/18/2008,0000,12.70000,12.70000,12.70000,12.70000,100000
11/19/2008,0000,11.85000,12.70000,11.85000,12.10000,2985000
11/20/2008,0000,11.30000,11.35000,11.30000,11.30000,723000
11/21/2008,0000,10.55000,11.70000,10.55000,11.30000,3138000
11/24/2008,0000,11.60000,11.60000,10.55000,10.55000,2485000
11/25/2008,0000,10.75000,11.00000,9.85000,10.00000,3129000
11/26/2008,0000,10.20000,10.70000,9.70000,10.70000,2232000
11/27/2008,0000,11.10000,11.40000,11.05000,11.40000,1585000
11/28/2008,0000,11.60000,12.15000,11.50000,11.80000,4305000
12/01/2008,0000,11.80000,12.40000,11.60000,12.00000,3661000
12/02/2008,0000,11.20000,11.20000,11.20000,11.20000,321000
12/03/2008,0000,10.80000,11.45000,10.55000,10.65000,2777000
12/04/2008,0000,10.85000,11.35000,10.85000,11.05000,3090000
12/05/2008,0000,10.90000,11.60000,10.60000,10.75000,2768000
12/08/2008,0000,11.00000,11.50000,10.80000,11.50000,2032000
12/09/2008,0000,11.50000,11.90000,11.20000,11.20000,2673000
12/10/2008,0000,11.20000,11.95000,11.20000,11.95000,2806000
12/11/2008,0000,12.00000,12.75000,12.00000,12.35000,4552000
12/12/2008,0000,11.80000,12.45000,11.50000,11.50000,4306000
12/15/2008,0000,11.90000,12.25000,11.80000,12.00000,2506000
12/16/2008,0000,11.70000,11.95000,11.50000,11.80000,1127000
12/17/2008,0000,12.30000,12.30000,11.70000,11.70000,1955000
12/18/2008,0000,11.80000,11.80000,11.20000,11.50000,870000
12/19/2008,0000,11.30000,12.00000,11.30000,11.65000,1299000
12/22/2008,0000,12.20000,12.40000,11.55000,11.65000,2562000
12/23/2008,0000,11.50000,11.55000,10.85000,11.00000,1583000
12/24/2008,0000,10.85000,11.25000,10.75000,11.00000,560000
12/25/2008,0000,11.00000,11.20000,10.90000,11.20000,569000
12/26/2008,0000,11.20000,11.90000,11.20000,11.45000,1605000
12/29/2008,0000,11.65000,11.80000,11.45000,11.50000,1169000
12/30/2008,0000,11.60000,12.30000,11.60000,12.25000,3309000
12/31/2008,0000,12.30000,13.10000,12.25000,12.65000,5867000
01/05/2009,0000,13.40000,13.40000,12.80000,12.80000,2868000
01/06/2009,0000,12.90000,13.65000,12.65000,13.65000,4253000
01/07/2009,0000,14.00000,14.10000,13.30000,13.70000,4762000
01/08/2009,0000,13.15000,13.45000,12.75000,12.75000,1981000
01/09/2009,0000,12.60000,13.15000,12.30000,12.50000,1538000
01/12/2009,0000,12.60000,12.95000,12.50000,12.50000,632000
01/13/2009,0000,12.35000,13.10000,12.30000,13.10000,1886000
01/14/2009,0000,13.25000,13.60000,13.15000,13.20000,1661000
01/15/2009,0000,12.50000,12.80000,12.40000,12.50000,856000
01/16/2009,0000,12.80000,13.35000,12.80000,13.35000,3491000
01/19/2009,0000,13.90000,13.90000,13.25000,13.25000,1886000
01/20/2009,0000,12.90000,13.00000,12.70000,12.80000,818000
01/21/2009,0000,12.40000,13.10000,12.40000,12.80000,683000
02/02/2009,0000,13.00000,13.30000,12.80000,12.85000,853000
02/03/2009,0000,13.00000,13.70000,13.00000,13.70000,1393000
02/04/2009,0000,14.10000,14.20000,13.70000,14.00000,2961000
02/05/2009,0000,13.80000,14.55000,13.65000,13.80000,2718000
02/06/2009,0000,14.10000,14.55000,14.00000,14.00000,3444000
02/09/2009,0000,14.40000,14.65000,13.60000,13.60000,2597000
02/10/2009,0000,13.70000,14.30000,13.15000,14.30000,4396000
02/11/2009,0000,13.65000,14.80000,13.65000,14.55000,3422000
02/12/2009,0000,14.40000,14.70000,13.55000,13.60000,2468000
02/13/2009,0000,13.90000,14.20000,13.70000,13.85000,1700000
02/16/2009,0000,13.95000,14.30000,13.85000,14.00000,1452000
02/17/2009,0000,14.00000,14.40000,13.85000,14.00000,2054000
02/18/2009,0000,13.80000,13.80000,13.40000,13.45000,1316000
02/19/2009,0000,13.40000,14.00000,13.30000,13.70000,3098000
02/20/2009,0000,13.50000,14.00000,13.30000,13.35000,1140000
02/23/2009,0000,13.05000,13.55000,12.85000,13.35000,2180000
02/24/2009,0000,13.00000,13.55000,12.95000,13.15000,1368000
02/25/2009,0000,13.50000,14.05000,13.40000,14.05000,4364000
02/26/2009,0000,14.15000,14.30000,13.70000,13.70000,3568000
02/27/2009,0000,13.80000,14.60000,13.80000,14.60000,3804000
03/02/2009,0000,14.60000,14.95000,14.30000,14.35000,5639000
03/03/2009,0000,14.00000,14.10000,13.35000,14.10000,1970000
03/04/2009,0000,14.10000,15.05000,14.00000,14.60000,6879000
03/05/2009,0000,15.10000,15.60000,15.10000,15.60000,7721000
03/06/2009,0000,15.80000,15.95000,15.25000,15.60000,5211000
03/09/2009,0000,15.70000,15.80000,15.00000,15.20000,2534000
03/10/2009,0000,15.20000,15.90000,15.00000,15.45000,4922000
03/11/2009,0000,15.80000,15.80000,15.20000,15.25000,4559000
03/12/2009,0000,15.35000,15.80000,15.25000,15.35000,2368000
03/13/2009,0000,15.70000,16.05000,15.50000,15.55000,5474000
03/16/2009,0000,15.80000,16.15000,15.60000,15.65000,3680000
03/17/2009,0000,15.90000,16.45000,15.75000,16.30000,5264000
03/18/2009,0000,16.30000,16.30000,15.70000,15.85000,2779000
03/19/2009,0000,15.90000,16.45000,15.60000,15.60000,3403000
03/20/2009,0000,15.60000,15.80000,15.00000,15.00000,1864000
03/23/2009,0000,15.15000,15.55000,15.15000,15.55000,1494000
03/24/2009,0000,16.00000,16.00000,15.40000,15.50000,1775000
03/25/2009,0000,15.50000,16.05000,15.40000,16.00000,4341000
03/26/2009,0000,16.20000,16.95000,16.05000,16.50000,7222000
03/27/2009,0000,16.85000,17.10000,16.30000,16.35000,4073000
03/30/2009,0000,16.10000,16.30000,15.25000,15.25000,1893000
03/31/2009,0000,15.20000,15.45000,14.55000,14.95000,1956000
04/01/2009,0000,15.25000,15.85000,15.00000,15.80000,4051000
04/02/2009,0000,16.10000,16.85000,15.50000,16.40000,5707000
04/03/2009,0000,16.50000,16.60000,16.05000,16.10000,2264000
04/06/2009,0000,16.40000,16.85000,16.10000,16.20000,3556000
04/07/2009,0000,16.30000,16.40000,15.80000,16.15000,2139000
04/08/2009,0000,15.80000,16.50000,15.80000,16.20000,4066000
04/09/2009,0000,16.70000,17.25000,16.40000,17.20000,4874000
04/10/2009,0000,17.50000,18.05000,17.20000,18.00000,6677000
04/13/2009,0000,17.95000,17.95000,17.35000,17.55000,2861000
04/14/2009,0000,17.55000,17.95000,17.35000,17.60000,2067000
04/15/2009,0000,17.65000,18.00000,17.25000,17.50000,2533000
04/16/2009,0000,17.85000,18.40000,17.80000,17.80000,4365000
04/17/2009,0000,18.35000,18.40000,16.60000,16.60000,3528000
04/20/2009,0000,16.00000,16.60000,15.50000,15.80000,2276000
04/21/2009,0000,15.50000,16.65000,15.45000,16.60000,1811000
04/22/2009,0000,17.00000,17.35000,16.80000,17.30000,2481000
04/23/2009,0000,17.45000,18.15000,17.00000,17.40000,3895000
04/24/2009,0000,17.80000,18.20000,17.10000,17.40000,3938000
04/27/2009,0000,17.80000,18.60000,17.40000,17.65000,8606000
04/28/2009,0000,17.85000,18.00000,16.65000,16.70000,3513000
04/29/2009,0000,16.85000,17.10000,16.25000,16.80000,2328000
04/30/2009,0000,17.60000,17.95000,17.40000,17.90000,2442000
05/04/2009,0000,18.30000,18.90000,18.10000,18.25000,3670000
05/05/2009,0000,18.25000,18.60000,17.30000,17.50000,2225000
05/06/2009,0000,17.50000,18.50000,17.50000,18.50000,3420000
05/07/2009,0000,19.00000,19.30000,18.40000,18.90000,4260000
05/08/2009,0000,18.20000,20.20000,18.20000,20.20000,6618000
05/11/2009,0000,20.00000,20.40000,19.20000,19.20000,4018000
05/12/2009,0000,19.50000,20.10000,19.20000,19.60000,5146000
05/13/2009,0000,20.20000,20.95000,19.80000,20.95000,5315000
05/14/2009,0000,20.85000,21.95000,20.30000,20.60000,4744000
05/15/2009,0000,21.00000,21.25000,20.10000,20.10000,3905000
05/18/2009,0000,20.10000,20.50000,19.80000,20.15000,2507000
05/19/2009,0000,20.90000,20.95000,19.50000,19.50000,2627000
05/20/2009,0000,19.60000,20.50000,19.10000,20.40000,3530000
05/21/2009,0000,20.60000,20.80000,19.90000,20.00000,2265000
05/22/2009,0000,19.50000,20.30000,19.45000,19.85000,2163000
05/25/2009,0000,20.10000,20.30000,19.60000,19.60000,1760000
05/26/2009,0000,19.65000,19.95000,18.60000,18.70000,1657000
05/27/2009,0000,19.05000,19.90000,18.70000,19.50000,2323000
06/01/2009,0000,19.50000,19.80000,19.20000,19.40000,1057000
06/02/2009,0000,19.50000,19.70000,18.05000,18.50000,2724000
06/03/2009,0000,18.10000,18.70000,18.00000,18.40000,1027000
06/04/2009,0000,18.40000,18.70000,18.40000,18.60000,815000
06/05/2009,0000,18.75000,19.45000,18.65000,19.20000,1376000
06/08/2009,0000,19.20000,19.60000,18.60000,18.60000,1489000
06/09/2009,0000,18.50000,19.00000,17.50000,17.60000,1030000
06/10/2009,0000,18.00000,18.75000,17.60000,18.75000,1353000
06/11/2009,0000,18.85000,19.15000,18.40000,19.00000,2620000
06/12/2009,0000,19.00000,19.60000,18.40000,18.40000,1506000
06/15/2009,0000,18.15000,18.20000,17.15000,17.15000,1091000
06/16/2009,0000,16.50000,17.15000,16.30000,16.60000,1049000
06/17/2009,0000,16.50000,17.00000,16.35000,16.35000,546000
06/18/2009,0000,16.70000,16.95000,15.75000,16.10000,605000
06/19/2009,0000,16.25000,16.80000,16.00000,16.70000,666000
06/22/2009,0000,16.70000,17.25000,16.70000,17.00000,614000
06/23/2009,0000,16.30000,16.90000,16.30000,16.60000,332000
06/24/2009,0000,16.65000,17.15000,16.65000,16.95000,532000
06/25/2009,0000,17.15000,17.50000,17.00000,17.25000,427000
06/26/2009,0000,17.30000,17.60000,17.10000,17.25000,490000
06/29/2009,0000,17.25000,17.65000,16.90000,17.20000,1145000
06/30/2009,0000,17.55000,17.55000,17.05000,17.15000,489000
07/01/2009,0000,17.25000,17.80000,17.20000,17.65000,992000
07/02/2009,0000,18.00000,18.70000,18.00000,18.50000,1847000
07/03/2009,0000,18.40000,18.90000,18.00000,18.90000,1274000
07/06/2009,0000,19.00000,19.25000,18.40000,19.25000,1759000
07/07/2009,0000,19.20000,19.40000,18.90000,18.90000,1940000
07/08/2009,0000,18.70000,19.10000,18.25000,19.10000,1552000
07/09/2009,0000,19.15000,19.70000,19.05000,19.65000,5282000
07/10/2009,0000,20.00000,20.40000,19.35000,19.90000,3290000
07/13/2009,0000,19.90000,20.05000,18.55000,18.65000,1734000
07/14/2009,0000,18.85000,19.20000,18.50000,18.90000,1035000
07/15/2009,0000,19.30000,19.50000,19.00000,19.25000,2172000
07/16/2009,0000,19.65000,19.65000,18.85000,19.00000,1704000
07/17/2009,0000,19.20000,19.60000,19.10000,19.40000,1584000
07/20/2009,0000,19.80000,19.95000,19.50000,19.55000,2555000
07/21/2009,0000,19.70000,20.00000,19.20000,19.50000,2732000
07/22/2009,0000,19.70000,20.30000,19.60000,19.75000,2992000
07/23/2009,0000,19.85000,20.40000,19.85000,20.00000,2695000
07/24/2009,0000,20.30000,20.50000,19.60000,19.75000,2116000
07/27/2009,0000,20.00000,20.15000,19.55000,19.75000,1606000
07/28/2009,0000,20.00000,20.35000,19.80000,20.00000,2668000
07/29/2009,0000,20.10000,20.90000,20.00000,20.45000,3720000
07/30/2009,0000,20.75000,20.75000,20.10000,20.25000,1407000
07/31/2009,0000,20.60000,21.00000,20.35000,20.35000,3955000
08/03/2009,0000,20.45000,20.60000,19.85000,19.85000,1459000
08/04/2009,0000,20.10000,20.15000,19.00000,19.15000,1865000
08/05/2009,0000,19.15000,19.30000,18.60000,18.60000,1210000
08/06/2009,0000,18.60000,18.80000,18.00000,18.50000,851000
08/10/2009,0000,18.00000,18.75000,18.00000,18.55000,1320000
08/11/2009,0000,17.25000,17.70000,17.10000,17.70000,1119000
08/12/2009,0000,17.70000,18.35000,17.55000,18.10000,942000
08/13/2009,0000,18.50000,18.50000,18.25000,18.35000,697000
08/14/2009,0000,18.35000,18.55000,18.10000,18.20000,785000
08/17/2009,0000,18.00000,18.15000,17.60000,18.00000,755000
08/18/2009,0000,17.80000,17.80000,17.00000,17.30000,978000
08/19/2009,0000,17.50000,17.60000,17.25000,17.30000,559000
08/20/2009,0000,17.90000,17.90000,17.35000,17.50000,873000
08/21/2009,0000,17.60000,17.90000,17.00000,17.25000,556000
08/24/2009,0000,17.30000,17.60000,17.30000,17.35000,442000
08/25/2009,0000,17.50000,17.75000,17.35000,17.40000,597000
08/26/2009,0000,17.30000,17.30000,16.65000,16.75000,597000
08/27/2009,0000,16.70000,17.10000,16.60000,17.10000,533000
08/28/2009,0000,17.20000,17.40000,16.80000,17.05000,942000
08/31/2009,0000,16.50000,16.50000,15.90000,15.90000,1656000
09/01/2009,0000,15.40000,16.10000,15.10000,15.90000,3119000
09/02/2009,0000,15.40000,16.10000,15.40000,16.00000,1700000
09/03/2009,0000,16.00000,17.10000,15.80000,17.10000,3233000
09/04/2009,0000,16.50000,17.35000,16.50000,16.70000,2404000
09/07/2009,0000,16.50000,16.95000,16.50000,16.60000,1557000
09/08/2009,0000,16.20000,16.70000,16.05000,16.40000,2113000
09/09/2009,0000,16.10000,16.40000,16.10000,16.20000,1442000
09/10/2009,0000,16.05000,16.50000,15.80000,15.90000,1901000
09/11/2009,0000,16.00000,16.35000,15.95000,16.15000,1714000
09/14/2009,0000,16.00000,16.05000,15.80000,15.85000,1185000
09/15/2009,0000,15.75000,16.30000,15.75000,16.20000,1148000
09/16/2009,0000,16.55000,16.80000,16.25000,16.75000,2434000
09/17/2009,0000,16.95000,17.15000,16.45000,17.00000,2227000
09/18/2009,0000,16.80000,17.40000,16.80000,17.30000,1656000
09/21/2009,0000,17.50000,17.50000,16.85000,17.05000,1548000
09/22/2009,0000,17.05000,17.30000,16.75000,16.85000,1192000
09/23/2009,0000,16.85000,17.00000,16.30000,16.30000,1059000
09/24/2009,0000,16.05000,16.50000,16.00000,16.25000,870000
09/25/2009,0000,16.15000,16.50000,16.10000,16.25000,599000
09/28/2009,0000,16.35000,16.55000,16.25000,16.30000,875000
09/29/2009,0000,16.60000,16.85000,16.40000,16.60000,1269000
09/30/2009,0000,16.70000,17.30000,16.70000,17.20000,2028000
10/01/2009,0000,17.40000,17.40000,16.70000,17.00000,1322000
10/02/2009,0000,16.80000,17.10000,16.55000,16.55000,1282000
10/05/2009,0000,16.80000,16.80000,16.55000,16.70000,558000
10/06/2009,0000,17.00000,17.85000,16.90000,17.85000,3715000
10/07/2009,0000,18.50000,18.50000,17.60000,17.60000,5963000
10/08/2009,0000,17.30000,17.75000,17.05000,17.10000,1805000
10/09/2009,0000,17.40000,17.40000,16.85000,17.10000,1230000
10/12/2009,0000,17.15000,17.80000,17.00000,17.70000,2356000
10/13/2009,0000,17.05000,17.95000,17.05000,17.50000,1337000
10/14/2009,0000,17.80000,17.80000,17.50000,17.50000,1239000
10/15/2009,0000,17.60000,17.90000,17.20000,17.20000,1836000
10/16/2009,0000,17.25000,17.45000,17.10000,17.35000,794000
10/19/2009,0000,17.35000,18.20000,17.35000,18.15000,3351000
10/20/2009,0000,18.15000,18.80000,18.05000,18.15000,6345000
10/21/2009,0000,18.20000,18.40000,17.65000,17.70000,1590000
10/22/2009,0000,17.50000,17.65000,17.20000,17.20000,1386000
10/23/2009,0000,17.30000,17.65000,17.25000,17.65000,1080000
10/26/2009,0000,17.85000,18.10000,17.40000,17.40000,1578000
10/27/2009,0000,17.30000,17.55000,17.15000,17.55000,1220000
10/28/2009,0000,17.55000,17.55000,16.80000,16.80000,1075000
10/29/2009,0000,16.20000,16.60000,16.05000,16.20000,1000000
10/30/2009,0000,16.40000,16.55000,16.25000,16.50000,568000
11/02/2009,0000,16.00000,16.20000,15.80000,15.95000,827000
11/03/2009,0000,16.10000,16.95000,15.90000,16.85000,1850000
11/04/2009,0000,16.85000,17.10000,16.50000,16.60000,3560000
11/05/2009,0000,16.70000,16.75000,16.20000,16.20000,710000
11/06/2009,0000,16.40000,16.65000,16.00000,16.00000,640000
11/09/2009,0000,16.00000,16.30000,16.00000,16.00000,623000
11/10/2009,0000,16.20000,16.45000,16.15000,16.20000,503000
11/11/2009,0000,16.20000,16.50000,16.20000,16.30000,550000
11/12/2009,0000,16.50000,16.90000,16.30000,16.60000,1206000
11/13/2009,0000,16.60000,17.40000,16.55000,17.35000,2494000
11/16/2009,0000,18.55000,18.55000,18.55000,18.55000,2265000
11/17/2009,0000,19.80000,19.80000,18.20000,18.25000,9743000
11/18/2009,0000,18.50000,18.90000,18.05000,18.90000,5212000
11/19/2009,0000,18.90000,19.50000,18.75000,18.90000,6082000
11/20/2009,0000,18.80000,19.30000,18.50000,19.10000,3641000
11/23/2009,0000,19.30000,19.60000,19.10000,19.10000,5323000
11/24/2009,0000,19.40000,19.45000,18.80000,18.80000,2525000
11/25/2009,0000,18.80000,19.70000,18.80000,18.95000,5672000
11/26/2009,0000,19.20000,19.80000,19.20000,19.30000,6272000
11/27/2009,0000,19.00000,19.10000,18.00000,18.10000,3117000
11/30/2009,0000,18.50000,18.75000,18.30000,18.50000,1470000
12/01/2009,0000,18.50000,19.30000,18.50000,18.85000,2941000
12/02/2009,0000,19.20000,19.80000,19.05000,19.20000,4609000
12/03/2009,0000,19.50000,19.50000,18.70000,18.80000,1568000
12/04/2009,0000,18.80000,19.00000,18.40000,18.50000,1691000
12/07/2009,0000,18.70000,19.10000,18.65000,18.80000,2050000
12/08/2009,0000,18.80000,19.50000,18.70000,18.90000,2502000
12/09/2009,0000,19.00000,19.10000,18.75000,18.95000,1442000
12/11/2009,0000,18.65000,19.45000,18.35000,19.45000,5166000
12/14/2009,0000,20.10000,20.80000,19.70000,20.30000,12508000
12/15/2009,0000,20.70000,21.70000,19.90000,21.70000,9862000
12/16/2009,0000,21.85000,22.90000,21.85000,22.05000,14795000
12/17/2009,0000,22.60000,22.60000,20.80000,20.85000,6587000
12/18/2009,0000,20.65000,21.40000,20.45000,21.35000,3558000
12/21/2009,0000,21.70000,22.40000,21.60000,21.70000,4519000
12/22/2009,0000,22.00000,22.10000,21.20000,21.20000,2548000
12/23/2009,0000,21.40000,21.85000,21.10000,21.30000,3286000
12/25/2009,0000,20.70000,21.30000,20.50000,21.05000,3307000
12/25/2009,0000,20.70000,21.30000,20.50000,21.05000,3307000
12/28/2009,0000,21.30000,21.30000,20.60000,20.60000,3220000
12/29/2009,1230,20.70000,21.45000,20.70000,20.90000,4325656
