DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.75000,27.92000,27.13000,27.13000,5156100
04/03/2007,0000,27.33000,27.58000,26.75000,27.08000,3147500
04/04/2007,0000,27.42000,27.42000,26.46000,26.87000,4654300
04/09/2007,0000,26.92000,27.13000,25.87000,26.13000,4851100
04/10/2007,0000,26.21000,26.63000,26.00000,26.63000,3285300
04/11/2007,0000,26.79000,27.08000,26.58000,26.83000,4357800
04/12/2007,0000,26.71000,27.62000,26.71000,27.17000,5511600
04/13/2007,0000,27.50000,27.83000,27.00000,27.00000,4574300
04/16/2007,0000,27.58000,27.67000,26.75000,26.79000,4416900
04/17/2007,0000,27.00000,27.21000,25.46000,25.50000,6557100
04/18/2007,0000,25.54000,26.00000,25.42000,25.96000,2215200
04/19/2007,0000,25.96000,26.21000,25.75000,26.00000,1860900
04/20/2007,0000,26.17000,26.46000,26.08000,26.13000,1616200
04/23/2007,0000,26.42000,26.87000,26.17000,26.58000,2386200
04/24/2007,0000,26.50000,26.58000,26.25000,26.38000,1301300
04/25/2007,0000,26.58000,26.58000,25.92000,25.92000,1608800
04/26/2007,0000,26.08000,27.08000,26.04000,26.87000,7024500
04/27/2007,0000,26.67000,26.75000,26.25000,26.33000,4970400
04/30/2007,0000,26.33000,26.42000,25.58000,25.79000,2093400
05/02/2007,0000,25.58000,25.79000,25.00000,25.08000,3237300
05/03/2007,0000,25.08000,25.50000,23.33000,24.71000,4852300
05/04/2007,0000,24.42000,24.96000,24.42000,24.75000,2851100
05/07/2007,0000,25.00000,25.62000,24.87000,25.46000,2997500
05/08/2007,0000,25.50000,25.50000,24.96000,24.96000,1915100
05/09/2007,0000,25.17000,25.33000,24.96000,25.00000,1359100
05/10/2007,0000,25.17000,25.29000,24.67000,24.79000,1218900
05/11/2007,0000,24.75000,24.83000,24.46000,24.46000,1436600
05/14/2007,0000,24.58000,24.58000,23.92000,24.13000,2840000
05/15/2007,0000,24.13000,24.17000,23.71000,23.71000,2290200
05/16/2007,0000,23.71000,24.79000,23.67000,24.75000,2421800
05/17/2007,0000,25.00000,25.00000,24.50000,24.71000,1530100
05/18/2007,0000,24.58000,24.83000,24.38000,24.38000,1261900
05/21/2007,0000,24.38000,24.67000,24.33000,24.42000,1019600
05/22/2007,0000,24.42000,24.67000,23.83000,24.29000,2928600
05/23/2007,0000,24.29000,25.08000,24.21000,24.92000,5835100
05/24/2007,0000,25.00000,25.33000,24.87000,25.13000,3227500
05/25/2007,0000,25.17000,25.21000,24.87000,25.00000,2041800
05/28/2007,0000,25.42000,25.83000,25.38000,25.58000,4188100
05/29/2007,0000,25.67000,25.83000,25.33000,25.33000,2584200
05/30/2007,0000,25.33000,25.58000,25.25000,25.42000,1362800
05/31/2007,0000,25.42000,26.08000,25.33000,25.71000,3745300
06/01/2007,0000,30.85000,31.30000,30.85000,30.95000,2335900
06/04/2007,0000,25.83000,26.08000,25.58000,25.71000,3135200
06/05/2007,0000,25.92000,26.83000,25.83000,26.54000,10312300
06/06/2007,0000,26.75000,27.29000,26.29000,26.33000,9512800
06/07/2007,0000,26.25000,26.96000,26.00000,26.79000,3820300
06/08/2007,0000,26.71000,26.75000,26.46000,26.58000,2405800
06/11/2007,0000,26.83000,27.38000,26.83000,27.08000,7685000
06/12/2007,0000,27.33000,27.33000,26.54000,26.79000,4516500
06/13/2007,0000,27.08000,27.54000,26.92000,26.96000,5580500
06/14/2007,0000,27.33000,27.46000,26.75000,26.87000,3496800
06/15/2007,0000,27.08000,27.13000,26.46000,26.46000,4328300
06/20/2007,0000,26.67000,26.92000,26.33000,26.67000,3827700
06/21/2007,0000,26.67000,27.42000,26.38000,27.38000,4911300
06/22/2007,0000,27.42000,29.25000,27.42000,28.87000,17119100
06/25/2007,0000,29.95000,30.20000,29.60000,29.70000,22475100
06/26/2007,0000,29.70000,29.85000,29.00000,29.55000,6006500
06/27/2007,0000,29.55000,30.75000,29.55000,30.05000,8006200
06/28/2007,0000,30.50000,30.70000,30.05000,30.40000,5141400
06/29/2007,0000,30.40000,30.85000,30.05000,30.30000,7129900
07/02/2007,0000,30.55000,30.60000,29.80000,30.05000,3854000
07/03/2007,0000,30.30000,31.70000,30.10000,31.10000,11297500
07/04/2007,0000,31.50000,31.65000,30.60000,30.90000,9717000
07/05/2007,0000,31.00000,31.95000,31.00000,31.70000,10974600
07/06/2007,0000,31.90000,33.90000,31.30000,33.55000,15059300
07/09/2007,0000,34.20000,35.00000,33.80000,34.50000,15103300
07/10/2007,0000,34.90000,34.90000,33.20000,34.85000,7610600
07/11/2007,0000,34.60000,35.00000,33.95000,34.00000,6879800
07/12/2007,0000,34.10000,34.55000,33.85000,34.25000,5713300
07/13/2007,0000,35.45000,35.60000,34.20000,35.55000,14035300
07/16/2007,0000,36.20000,36.40000,34.80000,35.00000,9773300
07/17/2007,0000,34.95000,35.20000,34.50000,34.60000,3230800
07/18/2007,0000,34.60000,35.20000,34.00000,34.00000,6115100
07/19/2007,0000,34.40000,34.60000,33.20000,33.50000,3388600
07/20/2007,0000,33.70000,34.75000,33.70000,34.10000,6520000
07/23/2007,0000,33.95000,33.95000,33.00000,33.30000,4995800
07/24/2007,0000,33.30000,35.30000,33.30000,34.55000,9471000
07/25/2007,0000,34.65000,35.30000,34.00000,34.80000,7168800
07/26/2007,0000,35.20000,35.20000,33.75000,33.80000,6199200
07/27/2007,0000,32.00000,33.70000,32.00000,33.50000,6525100
07/30/2007,0000,33.50000,33.85000,33.00000,33.50000,2714200
07/31/2007,0000,34.10000,34.50000,34.00000,34.05000,3165200
08/01/2007,0000,34.05000,34.30000,31.70000,31.70000,5429400
08/02/2007,0000,32.00000,32.20000,29.55000,31.55000,7545000
08/03/2007,0000,32.15000,32.30000,31.55000,31.55000,2627000
08/06/2007,0000,31.50000,31.50000,30.30000,30.80000,1251500
08/07/2007,0000,31.10000,31.70000,31.10000,31.50000,1927000
08/08/2007,0000,32.50000,32.50000,32.05000,32.20000,928600
08/09/2007,0000,32.50000,32.50000,31.80000,31.80000,1536400
08/10/2007,0000,30.70000,31.20000,30.50000,30.85000,1099800
08/14/2007,0000,30.50000,31.05000,30.25000,30.25000,1291500
08/15/2007,0000,29.90000,30.00000,28.50000,29.30000,2210900
08/16/2007,0000,28.50000,28.60000,27.25000,27.25000,3359900
08/17/2007,0000,26.95000,27.25000,25.35000,25.35000,3568000
08/20/2007,0000,27.10000,27.10000,24.40000,25.35000,10437500
08/21/2007,0000,25.40000,25.70000,24.65000,25.50000,3469600
08/22/2007,0000,25.50000,26.10000,25.50000,26.00000,1820400
08/23/2007,0000,26.90000,26.95000,26.50000,26.80000,2786900
08/24/2007,0000,26.80000,26.90000,25.70000,26.80000,4806200
08/27/2007,0000,27.00000,28.35000,26.90000,27.60000,5088100
08/28/2007,0000,27.80000,28.25000,27.10000,27.25000,2273400
08/29/2007,0000,26.30000,26.50000,25.60000,25.70000,2215000
08/30/2007,0000,26.30000,26.40000,25.60000,25.65000,1928000
08/31/2007,0000,25.60000,26.30000,25.60000,25.95000,1846000
09/03/2007,0000,25.95000,26.00000,25.35000,25.55000,1676900
09/04/2007,0000,25.60000,25.95000,25.10000,25.30000,1413400
09/05/2007,0000,25.50000,25.75000,25.20000,25.50000,2220100
09/06/2007,0000,25.50000,25.50000,25.00000,25.05000,1190000
09/07/2007,0000,25.05000,26.00000,24.85000,25.70000,4886100
09/10/2007,0000,25.50000,26.00000,25.20000,26.00000,1376500
09/11/2007,0000,25.90000,26.40000,25.80000,26.25000,2180100
09/12/2007,0000,26.45000,26.60000,25.90000,26.00000,1961800
09/13/2007,0000,27.20000,27.20000,26.15000,26.15000,3410100
09/14/2007,0000,26.30000,26.35000,25.85000,25.85000,1564100
09/17/2007,0000,25.90000,26.30000,25.40000,25.70000,1000400
09/19/2007,0000,26.20000,26.30000,24.90000,25.00000,1574400
09/20/2007,0000,25.00000,25.50000,25.00000,25.00000,880400
09/21/2007,0000,25.00000,25.50000,25.00000,25.50000,642600
09/26/2007,0000,25.80000,26.20000,25.60000,26.00000,1719900
09/27/2007,0000,26.20000,27.70000,26.00000,27.50000,5688700
09/28/2007,0000,27.50000,27.70000,26.70000,26.85000,2123800
10/01/2007,0000,27.20000,27.20000,26.20000,26.35000,1612300
10/02/2007,0000,27.00000,27.45000,26.70000,27.00000,3457300
10/03/2007,0000,27.30000,28.65000,26.80000,28.20000,5510400
10/04/2007,0000,28.80000,30.10000,28.40000,29.50000,11771100
10/05/2007,0000,29.90000,30.00000,28.95000,29.60000,7361500
10/08/2007,0000,30.00000,30.00000,28.60000,28.70000,4267000
10/09/2007,0000,29.00000,29.00000,27.65000,28.25000,3003200
10/11/2007,0000,28.40000,28.45000,27.80000,28.00000,1584600
10/12/2007,0000,27.80000,27.90000,27.20000,27.30000,1630700
10/15/2007,0000,27.30000,28.50000,27.05000,28.50000,2124800
10/16/2007,0000,29.00000,29.00000,28.15000,28.50000,2802300
10/17/2007,0000,28.80000,29.00000,28.20000,28.40000,1114100
10/18/2007,0000,28.50000,29.60000,28.50000,29.35000,6081300
10/19/2007,0000,29.50000,29.80000,28.75000,29.80000,4182000
10/22/2007,0000,28.50000,29.25000,28.50000,29.05000,3611000
10/23/2007,0000,29.10000,29.45000,28.90000,29.00000,5568800
10/24/2007,0000,29.10000,29.30000,27.50000,27.50000,2543000
10/25/2007,0000,27.70000,28.05000,26.80000,27.30000,2566600
10/26/2007,0000,27.40000,27.50000,26.80000,27.00000,1316100
10/29/2007,0000,27.10000,27.45000,27.10000,27.10000,1201300
10/30/2007,0000,27.15000,27.45000,26.85000,26.90000,1276100
10/31/2007,0000,27.00000,27.30000,26.80000,26.90000,1144900
11/01/2007,0000,27.30000,27.35000,26.55000,26.55000,976800
11/02/2007,0000,26.40000,26.40000,25.05000,25.50000,2132000
11/05/2007,0000,25.50000,25.90000,25.50000,25.90000,891700
11/06/2007,0000,26.00000,26.50000,26.00000,26.40000,967600
11/07/2007,0000,26.80000,26.80000,25.80000,26.00000,1183800
11/08/2007,0000,25.25000,26.00000,24.20000,26.00000,3177500
11/09/2007,0000,25.40000,25.65000,24.20000,25.05000,1279200
11/12/2007,0000,24.00000,25.05000,23.30000,25.05000,1763000
11/13/2007,0000,24.60000,25.00000,24.30000,24.65000,966500
11/14/2007,0000,25.00000,25.50000,24.90000,25.00000,1795800
11/15/2007,0000,24.90000,25.25000,24.60000,24.70000,2408700
11/16/2007,0000,24.70000,24.70000,24.00000,24.10000,793300
11/19/2007,0000,24.10000,24.45000,24.00000,24.00000,551400
11/20/2007,0000,23.90000,24.30000,23.00000,24.30000,2440500
11/21/2007,0000,23.60000,24.30000,23.35000,24.30000,2006900
11/22/2007,0000,23.50000,24.00000,23.45000,23.45000,649800
11/23/2007,0000,23.50000,23.70000,22.70000,23.00000,1103900
11/26/2007,0000,23.05000,23.95000,22.65000,23.95000,1318100
11/27/2007,0000,23.20000,23.30000,22.70000,22.80000,507300
11/28/2007,0000,23.00000,23.30000,22.65000,22.65000,1075200
11/29/2007,0000,23.10000,23.30000,22.55000,22.55000,1006500
11/30/2007,0000,22.55000,23.10000,22.50000,22.95000,1821400
12/03/2007,0000,23.00000,23.10000,22.70000,22.90000,814800
12/04/2007,0000,22.90000,23.15000,22.70000,22.95000,1056700
12/05/2007,0000,23.00000,23.80000,23.00000,23.70000,2610600
12/06/2007,0000,24.00000,24.05000,23.30000,23.30000,922500
12/07/2007,0000,23.60000,23.70000,23.10000,23.10000,916300
12/10/2007,0000,23.00000,23.00000,22.70000,22.70000,493000
12/11/2007,0000,23.00000,23.00000,22.30000,22.70000,953200
12/12/2007,0000,22.30000,22.50000,22.25000,22.40000,598600
12/13/2007,0000,22.10000,22.60000,21.10000,22.30000,1779400
12/14/2007,0000,21.80000,21.95000,20.75000,20.75000,2219100
12/17/2007,0000,19.80000,20.20000,19.30000,19.30000,1321200
12/18/2007,0000,17.95000,18.40000,17.95000,17.95000,3416300
12/19/2007,0000,17.50000,18.30000,17.50000,17.90000,2191400
12/20/2007,0000,18.00000,18.10000,16.65000,16.65000,7787900
12/21/2007,0000,16.65000,16.80000,15.80000,16.05000,5540100
12/24/2007,0000,16.50000,16.80000,16.25000,16.70000,2893500
12/25/2007,0000,16.70000,17.10000,16.50000,16.50000,3185700
12/26/2007,0000,16.50000,16.55000,15.70000,16.25000,6056700
12/27/2007,0000,16.40000,17.35000,16.25000,17.25000,6970000
12/28/2007,0000,17.40000,18.40000,17.00000,18.30000,6291400
12/31/2007,0000,18.50000,18.55000,17.80000,18.50000,3579300
01/02/2008,0000,18.50000,18.70000,18.05000,18.15000,3207200
01/03/2008,0000,17.60000,17.90000,17.30000,17.50000,1966900
01/04/2008,0000,17.20000,17.70000,17.20000,17.40000,1527200
01/07/2008,0000,16.70000,16.90000,16.20000,16.25000,1537500
01/08/2008,0000,16.45000,16.60000,16.10000,16.10000,1447300
01/09/2008,0000,15.90000,16.65000,15.85000,16.35000,1894200
01/10/2008,0000,16.55000,16.95000,16.45000,16.60000,1296600
01/11/2008,0000,16.70000,16.85000,16.50000,16.65000,1042400
01/14/2008,0000,16.80000,16.85000,16.25000,16.35000,939900
01/15/2008,0000,16.40000,16.90000,16.40000,16.45000,1689200
01/16/2008,0000,16.00000,16.25000,15.80000,15.85000,1533400
01/17/2008,0000,15.90000,16.25000,15.90000,16.15000,960400
01/18/2008,0000,16.00000,16.25000,15.80000,16.20000,704100
01/21/2008,0000,16.30000,16.45000,16.25000,16.35000,639600
01/22/2008,0000,15.30000,15.65000,15.25000,15.25000,1632800
01/23/2008,0000,15.30000,15.40000,14.20000,14.20000,2615800
01/24/2008,0000,14.30000,14.70000,13.25000,13.25000,5235700
01/25/2008,0000,13.35000,14.10000,13.30000,14.10000,4014900
01/28/2008,0000,13.95000,13.95000,13.40000,13.45000,1520000
01/29/2008,0000,13.70000,14.15000,13.65000,13.90000,2151400
01/30/2008,0000,13.90000,14.25000,13.80000,13.90000,1288400
01/31/2008,0000,14.10000,14.25000,13.80000,13.95000,1499500
02/01/2008,0000,14.00000,14.35000,14.00000,14.10000,1098800
02/12/2008,0000,14.10000,14.45000,14.00000,14.25000,1175600
02/13/2008,0000,14.35000,15.05000,14.35000,14.70000,1654300
02/14/2008,0000,15.20000,15.70000,15.00000,15.60000,1822400
02/15/2008,0000,15.40000,15.60000,15.20000,15.50000,1294500
02/18/2008,0000,15.60000,15.80000,15.40000,15.60000,1634800
02/19/2008,0000,15.70000,16.15000,15.40000,15.95000,3140600
02/20/2008,0000,15.85000,15.85000,15.60000,15.60000,1056700
02/21/2008,0000,15.80000,16.20000,15.70000,16.20000,1445200
02/22/2008,0000,16.20000,16.45000,15.85000,16.25000,1814200
02/25/2008,0000,16.50000,16.70000,16.30000,16.30000,1603100
02/26/2008,0000,16.45000,16.50000,16.10000,16.20000,1637900
02/27/2008,0000,16.50000,17.30000,16.35000,17.30000,4277300
02/29/2008,0000,17.20000,17.40000,16.70000,17.20000,2345200
03/03/2008,0000,16.80000,16.90000,16.50000,16.70000,1158200
03/04/2008,0000,16.80000,17.00000,16.65000,16.90000,1816300
03/05/2008,0000,17.10000,17.40000,16.85000,17.40000,1884900
03/06/2008,0000,17.80000,18.50000,17.40000,18.10000,5773800
03/07/2008,0000,17.60000,18.30000,17.60000,17.85000,2647500
03/10/2008,0000,17.70000,17.75000,17.25000,17.35000,1338600
03/11/2008,0000,17.00000,17.35000,17.00000,17.30000,1063900
03/12/2008,0000,17.60000,17.75000,17.25000,17.30000,1107000
03/13/2008,0000,17.20000,17.40000,16.80000,16.80000,827100
03/14/2008,0000,17.00000,17.00000,16.30000,16.55000,894800
03/17/2008,0000,16.20000,16.20000,15.40000,15.60000,1512900
03/18/2008,0000,15.60000,15.75000,15.20000,15.60000,1026000
03/19/2008,0000,16.20000,16.25000,15.95000,16.00000,1126400
03/20/2008,0000,16.00000,16.20000,15.80000,16.05000,647800
03/21/2008,0000,16.20000,16.65000,16.20000,16.65000,1172600
03/24/2008,0000,17.40000,17.60000,16.80000,17.00000,2028400
03/25/2008,0000,17.40000,17.50000,17.20000,17.35000,1250500
03/26/2008,0000,17.50000,17.60000,17.10000,17.10000,1320200
03/27/2008,0000,17.00000,17.00000,16.70000,16.75000,859900
03/28/2008,0000,16.50000,17.05000,16.50000,16.85000,1505700
03/31/2008,0000,16.85000,17.00000,16.75000,16.85000,745100
04/01/2008,0000,17.35000,17.95000,17.05000,17.65000,4484300
04/02/2008,0000,17.95000,18.25000,17.70000,18.10000,3281000
04/03/2008,0000,18.20000,18.70000,18.20000,18.40000,4961000
04/07/2008,0000,18.75000,18.95000,18.60000,18.85000,3245100
04/08/2008,0000,18.90000,18.90000,18.65000,18.65000,1743500
04/09/2008,0000,18.70000,18.85000,18.25000,18.50000,1997700
04/10/2008,0000,18.40000,18.75000,18.35000,18.50000,2427200
04/11/2008,0000,18.70000,18.70000,18.30000,18.35000,1670700
04/14/2008,0000,18.05000,18.30000,17.80000,17.95000,1922900
04/15/2008,0000,18.00000,18.60000,17.95000,18.45000,1523100
04/16/2008,0000,18.70000,18.75000,18.15000,18.75000,7525500
04/17/2008,0000,19.00000,19.45000,19.00000,19.10000,4963000
04/18/2008,0000,19.30000,19.30000,18.65000,18.80000,1898300
04/21/2008,0000,19.00000,19.10000,18.75000,19.00000,1917700
04/22/2008,0000,19.00000,19.00000,18.80000,18.85000,1323200
04/23/2008,0000,18.85000,18.95000,18.65000,18.75000,1347800
04/24/2008,0000,18.80000,19.15000,18.75000,18.75000,2995000
04/25/2008,0000,18.80000,19.00000,18.75000,18.80000,1752700
04/28/2008,0000,18.80000,18.85000,18.25000,18.30000,1837800
04/29/2008,0000,18.00000,18.30000,17.95000,18.00000,1581500
04/30/2008,0000,17.85000,18.10000,17.45000,17.90000,1763000
05/02/2008,0000,18.00000,18.00000,17.35000,17.50000,2540900
05/05/2008,0000,17.40000,17.40000,17.05000,17.20000,1493400
05/06/2008,0000,17.20000,17.45000,17.20000,17.40000,1028000
05/07/2008,0000,17.50000,17.80000,17.50000,17.70000,1720900
05/08/2008,0000,17.75000,17.75000,17.45000,17.55000,1222800
05/09/2008,0000,17.60000,17.75000,17.40000,17.40000,1088500
05/12/2008,0000,17.20000,17.40000,17.15000,17.20000,736900
05/13/2008,0000,17.25000,17.60000,17.25000,17.40000,587300
05/14/2008,0000,17.55000,17.90000,17.45000,17.80000,1331400
05/15/2008,0000,18.30000,19.00000,18.30000,19.00000,8797500
05/16/2008,0000,19.15000,20.25000,19.05000,20.05000,13532000
05/19/2008,0000,20.70000,20.70000,19.75000,20.15000,7745900
05/20/2008,0000,20.50000,20.90000,20.00000,20.30000,7905800
05/21/2008,0000,20.15000,21.60000,19.75000,21.00000,10425200
05/22/2008,0000,21.00000,21.40000,20.40000,20.60000,4731400
05/23/2008,0000,20.65000,20.90000,19.20000,19.30000,4334700
05/26/2008,0000,19.20000,19.20000,18.50000,18.55000,2000800
05/27/2008,0000,18.40000,18.95000,18.40000,18.75000,1333500
05/28/2008,0000,18.90000,19.00000,18.50000,18.80000,1572300
05/29/2008,0000,19.10000,19.45000,19.05000,19.20000,2185300
05/30/2008,0000,19.60000,19.60000,18.60000,18.75000,1949500
06/02/2008,0000,18.90000,19.25000,18.80000,19.10000,1366300
06/03/2008,0000,19.15000,19.35000,18.90000,19.00000,1294500
06/04/2008,0000,19.00000,19.15000,18.45000,18.85000,1800900
06/05/2008,0000,18.90000,19.25000,18.70000,19.20000,1341700
06/06/2008,0000,19.45000,19.95000,19.15000,19.60000,2205800
06/09/2008,0000,19.20000,19.40000,18.90000,19.20000,2460000
06/10/2008,0000,19.20000,19.45000,18.60000,18.60000,3824200
06/11/2008,0000,17.20000,17.60000,16.70000,17.05000,3923000
06/12/2008,0000,16.80000,16.80000,15.90000,15.90000,2572000
06/13/2008,0000,15.40000,15.90000,14.80000,15.90000,5498000
06/16/2008,0000,16.10000,16.25000,15.55000,15.55000,2801000
06/17/2008,0000,15.90000,15.90000,15.10000,15.35000,1216000
06/18/2008,0000,15.40000,15.45000,15.10000,15.15000,1597000
06/19/2008,0000,14.90000,14.95000,14.30000,14.40000,2667000
06/20/2008,0000,14.65000,14.70000,14.30000,14.30000,1353000
06/23/2008,0000,14.00000,14.00000,13.55000,13.90000,1416000
06/24/2008,0000,13.90000,14.10000,13.25000,13.25000,1478000
06/25/2008,0000,13.25000,13.55000,13.00000,13.50000,1170000
06/26/2008,0000,13.75000,14.20000,13.50000,13.90000,1238000
06/27/2008,0000,13.15000,13.40000,13.00000,13.10000,1800000
06/30/2008,0000,13.30000,13.35000,12.20000,12.20000,1423000
07/01/2008,0000,12.20000,12.40000,11.95000,12.10000,1776000
07/02/2008,0000,12.20000,12.85000,12.00000,12.65000,1353000
07/03/2008,0000,12.45000,13.50000,12.30000,13.50000,1603000
07/04/2008,0000,13.75000,13.90000,13.30000,13.40000,1602000
07/07/2008,0000,13.25000,13.50000,13.10000,13.50000,649000
07/08/2008,0000,13.45000,13.45000,12.75000,12.75000,1381000
07/09/2008,0000,13.00000,13.20000,12.80000,12.80000,1416000
07/10/2008,0000,12.60000,12.90000,12.50000,12.55000,1256000
07/11/2008,0000,12.70000,12.95000,12.60000,12.80000,1315000
07/14/2008,0000,12.80000,12.90000,12.60000,12.70000,836000
07/15/2008,0000,12.70000,12.70000,12.00000,12.05000,1110000
07/16/2008,0000,12.20000,12.25000,11.70000,11.70000,1299000
07/17/2008,0000,12.00000,12.50000,11.90000,12.50000,1638000
07/18/2008,0000,12.70000,12.85000,12.00000,12.05000,1868000
07/21/2008,0000,12.10000,12.55000,12.10000,12.45000,826000
07/22/2008,0000,12.50000,12.95000,12.40000,12.85000,1345000
07/23/2008,0000,13.10000,13.45000,13.00000,13.40000,2012000
07/24/2008,0000,13.60000,13.60000,12.95000,13.10000,1713000
07/25/2008,0000,12.80000,12.90000,12.65000,12.85000,866000
07/29/2008,0000,12.70000,12.70000,12.30000,12.40000,570000
07/30/2008,0000,12.70000,12.70000,12.30000,12.30000,557000
07/31/2008,0000,12.50000,12.60000,12.20000,12.30000,870000
08/01/2008,0000,12.10000,12.30000,12.10000,12.15000,616000
08/04/2008,0000,12.15000,12.35000,12.00000,12.10000,640000
08/05/2008,0000,12.10000,12.15000,11.80000,11.85000,829000
08/06/2008,0000,12.15000,12.25000,12.05000,12.20000,750000
08/07/2008,0000,12.20000,12.60000,12.20000,12.45000,1022000
08/08/2008,0000,12.45000,12.95000,12.35000,12.80000,1665000
08/11/2008,0000,13.00000,13.25000,12.90000,13.25000,820000
08/12/2008,0000,13.45000,13.45000,13.00000,13.00000,1236000
08/13/2008,0000,13.15000,13.20000,13.00000,13.15000,765000
08/14/2008,0000,13.15000,13.35000,13.10000,13.30000,970000
08/15/2008,0000,13.45000,13.45000,13.00000,13.05000,1132000
08/18/2008,0000,13.10000,13.10000,12.65000,12.65000,908000
08/19/2008,0000,12.35000,12.60000,12.35000,12.50000,576000
08/20/2008,0000,12.35000,12.45000,12.20000,12.40000,916000
08/21/2008,0000,12.40000,12.40000,12.10000,12.10000,767000
08/22/2008,0000,12.20000,12.25000,11.75000,11.95000,1073000
08/25/2008,0000,12.00000,12.10000,11.90000,12.00000,889000
08/26/2008,0000,11.90000,12.00000,11.80000,11.80000,355000
08/27/2008,0000,11.80000,12.15000,11.80000,12.10000,960000
08/28/2008,0000,12.40000,12.40000,12.05000,12.20000,762000
08/29/2008,0000,12.30000,12.40000,12.10000,12.20000,672000
09/01/2008,0000,12.20000,12.20000,11.60000,11.70000,619000
09/02/2008,0000,11.70000,11.85000,11.50000,11.50000,739000
09/03/2008,0000,11.50000,11.60000,10.70000,10.75000,1969000
09/04/2008,0000,10.00000,10.75000,10.00000,10.00000,1936000
09/05/2008,0000,9.50000,9.97000,9.50000,9.70000,1086000
09/08/2008,0000,10.00000,10.35000,10.00000,10.35000,801000
09/09/2008,0000,10.45000,10.45000,10.00000,10.00000,928000
09/10/2008,0000,9.97000,10.40000,9.97000,10.40000,955000
09/11/2008,0000,10.40000,10.40000,10.05000,10.05000,489000
09/12/2008,0000,10.15000,10.30000,9.82000,10.00000,1111000
09/15/2008,0000,9.95000,9.95000,9.30000,9.30000,763000
09/16/2008,0000,8.65000,8.69000,8.65000,8.65000,725000
09/17/2008,0000,8.60000,8.98000,8.05000,8.05000,1811000
09/18/2008,0000,7.49000,7.64000,7.49000,7.64000,2200000
09/19/2008,0000,7.76000,8.17000,7.76000,8.17000,1089000
09/22/2008,0000,8.59000,8.65000,8.40000,8.57000,1140000
09/23/2008,0000,8.40000,8.80000,8.25000,8.80000,872000
09/24/2008,0000,8.80000,9.10000,8.65000,8.99000,961000
09/25/2008,0000,8.98000,9.10000,8.90000,9.02000,552000
09/26/2008,0000,9.41000,9.41000,8.65000,8.66000,971000
09/30/2008,0000,8.06000,8.20000,8.06000,8.10000,883000
10/01/2008,0000,8.30000,8.44000,8.25000,8.43000,723000
10/02/2008,0000,8.43000,8.57000,8.37000,8.40000,365000
10/03/2008,0000,8.22000,8.79000,8.20000,8.77000,564000
10/06/2008,0000,8.50000,8.73000,8.45000,8.51000,552000
10/07/2008,0000,8.10000,8.51000,8.10000,8.51000,1185000
10/08/2008,0000,8.20000,8.42000,8.00000,8.02000,1318000
10/09/2008,0000,8.14000,8.25000,7.85000,7.86000,789000
10/13/2008,0000,7.59000,7.67000,7.59000,7.59000,816000
10/14/2008,0000,8.11000,8.12000,8.00000,8.12000,519000
10/15/2008,0000,7.92000,8.05000,7.92000,8.00000,443000
10/16/2008,0000,7.72000,7.84000,7.72000,7.74000,451000
10/17/2008,0000,7.80000,7.84000,7.51000,7.66000,418000
10/20/2008,0000,7.52000,7.58000,7.40000,7.47000,765000
10/21/2008,0000,7.63000,7.80000,7.57000,7.58000,589000
10/22/2008,0000,7.52000,7.70000,7.48000,7.58000,584000
10/23/2008,0000,7.35000,7.43000,7.32000,7.32000,866000
10/24/2008,0000,7.07000,7.20000,7.07000,7.07000,755000
10/27/2008,0000,6.58000,6.70000,6.58000,6.58000,732000
10/28/2008,0000,6.12000,6.54000,6.12000,6.46000,992000
10/29/2008,0000,6.72000,6.88000,6.35000,6.35000,1330000
10/30/2008,0000,6.36000,6.79000,6.36000,6.79000,1114000
10/31/2008,0000,6.98000,7.26000,6.90000,7.26000,1294000
11/03/2008,0000,7.26000,7.26000,7.12000,7.26000,814000
11/04/2008,0000,7.14000,7.25000,7.07000,7.20000,549000
11/05/2008,0000,7.41000,7.41000,7.22000,7.26000,685000
11/06/2008,0000,7.09000,7.09000,6.76000,6.77000,540000
11/07/2008,0000,6.50000,6.98000,6.50000,6.98000,447000
11/10/2008,0000,7.09000,7.12000,6.98000,7.00000,488000
11/11/2008,0000,6.84000,7.19000,6.76000,6.76000,258000
11/12/2008,0000,6.57000,6.83000,6.55000,6.63000,315000
11/13/2008,0000,6.41000,6.50000,6.17000,6.17000,723000
11/14/2008,0000,6.32000,6.33000,5.75000,5.95000,787000
11/17/2008,0000,5.60000,5.72000,5.54000,5.54000,643000
11/18/2008,0000,5.18000,5.25000,5.16000,5.16000,791000
11/19/2008,0000,4.85000,5.11000,4.80000,4.89000,942000
11/20/2008,0000,4.65000,4.65000,4.55000,4.55000,347000
11/21/2008,0000,4.24000,4.85000,4.24000,4.75000,1047000
11/24/2008,0000,4.76000,4.82000,4.60000,4.61000,287000
11/25/2008,0000,4.79000,4.85000,4.76000,4.77000,282000
11/26/2008,0000,4.72000,4.99000,4.72000,4.90000,589000
11/27/2008,0000,5.00000,5.24000,5.00000,5.24000,792000
11/28/2008,0000,5.30000,5.40000,5.20000,5.28000,554000
12/01/2008,0000,5.21000,5.43000,5.21000,5.33000,518000
12/02/2008,0000,4.97000,5.15000,4.96000,4.96000,728000
12/03/2008,0000,5.00000,5.10000,4.92000,4.96000,678000
12/04/2008,0000,5.00000,5.04000,4.92000,4.96000,485000
12/05/2008,0000,4.92000,5.02000,4.92000,4.97000,167000
12/08/2008,0000,4.97000,5.24000,4.97000,5.24000,586000
12/09/2008,0000,5.28000,5.33000,5.16000,5.25000,660000
12/10/2008,0000,5.30000,5.61000,5.28000,5.61000,1076000
12/11/2008,0000,5.65000,5.95000,5.63000,5.90000,1059000
12/12/2008,0000,5.88000,6.08000,5.57000,5.65000,786000
12/15/2008,0000,5.80000,5.94000,5.75000,5.78000,790000
12/16/2008,0000,5.71000,5.73000,5.62000,5.65000,350000
12/17/2008,0000,5.83000,5.84000,5.69000,5.70000,712000
12/18/2008,0000,5.75000,5.98000,5.68000,5.85000,673000
12/19/2008,0000,5.85000,6.20000,5.85000,6.10000,1141000
12/22/2008,0000,6.25000,6.25000,6.03000,6.07000,1043000
12/23/2008,0000,6.05000,6.15000,5.72000,5.75000,381000
12/24/2008,0000,5.90000,5.90000,5.75000,5.76000,203000
12/25/2008,0000,5.76000,5.83000,5.76000,5.76000,97000
12/26/2008,0000,5.76000,5.88000,5.76000,5.76000,163000
12/29/2008,0000,5.70000,5.80000,5.70000,5.70000,150000
12/30/2008,0000,5.70000,5.94000,5.70000,5.90000,413000
12/31/2008,0000,6.00000,6.02000,5.80000,5.83000,218000
01/05/2009,0000,6.00000,6.23000,5.95000,6.23000,1417000
01/06/2009,0000,6.33000,6.56000,6.25000,6.52000,1118000
01/07/2009,0000,6.75000,6.77000,6.45000,6.52000,739000
01/08/2009,0000,6.48000,6.48000,6.07000,6.07000,457000
01/09/2009,0000,6.07000,6.10000,5.95000,6.07000,230000
01/12/2009,0000,5.91000,5.99000,5.83000,5.83000,135000
01/13/2009,0000,5.83000,5.84000,5.64000,5.80000,412000
01/14/2009,0000,5.89000,5.96000,5.83000,5.84000,278000
01/15/2009,0000,5.60000,5.78000,5.54000,5.60000,286000
01/16/2009,0000,5.69000,5.69000,5.51000,5.56000,203000
01/19/2009,0000,5.59000,5.68000,5.56000,5.56000,125000
01/20/2009,0000,5.60000,5.60000,5.40000,5.40000,310000
01/21/2009,0000,5.32000,5.45000,5.32000,5.41000,244000
02/02/2009,0000,5.41000,5.45000,5.36000,5.40000,176000
02/03/2009,0000,5.39000,5.66000,5.35000,5.50000,347000
02/04/2009,0000,5.70000,5.70000,5.50000,5.55000,295000
02/05/2009,0000,5.55000,5.66000,5.55000,5.60000,220000
02/06/2009,0000,5.62000,5.80000,5.62000,5.74000,294000
02/09/2009,0000,5.85000,5.90000,5.81000,5.83000,391000
02/10/2009,0000,5.80000,5.93000,5.70000,5.80000,358000
02/11/2009,0000,5.70000,5.99000,5.70000,5.99000,353000
02/12/2009,0000,5.99000,6.40000,5.96000,6.08000,1545000
02/13/2009,0000,6.10000,6.38000,6.10000,6.27000,822000
02/16/2009,0000,6.35000,6.56000,6.30000,6.56000,1082000
02/17/2009,0000,6.56000,6.59000,6.35000,6.59000,1219000
02/18/2009,0000,6.58000,6.66000,6.50000,6.57000,2970000
02/19/2009,0000,6.47000,6.47000,6.12000,6.19000,1242000
02/20/2009,0000,6.10000,6.17000,6.00000,6.01000,562000
02/23/2009,0000,6.01000,6.30000,5.96000,6.28000,590000
02/24/2009,0000,6.11000,6.28000,6.11000,6.18000,538000
02/25/2009,0000,6.30000,6.45000,6.28000,6.45000,1007000
02/26/2009,0000,6.44000,6.90000,6.44000,6.90000,2686000
02/27/2009,0000,7.02000,7.14000,6.93000,6.94000,2360000
03/02/2009,0000,7.20000,7.42000,7.09000,7.33000,3811000
03/03/2009,0000,7.35000,7.39000,7.01000,7.33000,1735000
03/04/2009,0000,7.39000,7.78000,7.33000,7.55000,2928000
03/05/2009,0000,7.56000,7.87000,7.33000,7.33000,1922000
03/06/2009,0000,7.55000,7.80000,7.52000,7.72000,2625000
03/09/2009,0000,7.75000,8.20000,7.60000,7.95000,2524000
03/10/2009,0000,7.85000,8.05000,7.69000,7.81000,1609000
03/11/2009,0000,7.92000,8.00000,7.52000,7.52000,1941000
03/12/2009,0000,7.62000,8.00000,7.55000,7.75000,1844000
03/13/2009,0000,7.95000,7.95000,7.77000,7.77000,1077000
03/16/2009,0000,7.82000,7.87000,7.62000,7.62000,1324000
03/17/2009,0000,7.59000,7.95000,7.50000,7.95000,1310000
03/18/2009,0000,8.20000,8.46000,8.10000,8.29000,4404000
03/19/2009,0000,8.35000,8.39000,8.02000,8.33000,2214000
03/20/2009,0000,8.34000,8.43000,8.15000,8.15000,2245000
03/23/2009,0000,8.14000,8.36000,8.10000,8.20000,4142000
03/24/2009,0000,8.25000,8.50000,8.05000,8.15000,3202000
03/25/2009,0000,8.00000,8.23000,8.00000,8.15000,2413000
03/26/2009,0000,8.25000,8.45000,8.20000,8.38000,2495000
03/27/2009,0000,8.49000,8.96000,8.49000,8.60000,3509000
03/30/2009,0000,8.50000,8.50000,8.00000,8.00000,1668000
03/31/2009,0000,8.00000,8.06000,7.80000,7.82000,1008000
04/01/2009,0000,7.94000,8.24000,7.94000,8.13000,1149000
04/02/2009,0000,8.24000,8.30000,8.05000,8.07000,1288000
04/03/2009,0000,8.18000,8.19000,8.06000,8.08000,1142000
04/06/2009,0000,8.08000,8.32000,8.08000,8.18000,1366000
04/07/2009,0000,8.15000,8.28000,8.10000,8.19000,1160000
04/08/2009,0000,8.20000,8.30000,8.12000,8.14000,1524000
04/09/2009,0000,8.25000,8.40000,8.17000,8.33000,2073000
04/10/2009,0000,8.50000,8.55000,8.18000,8.21000,2276000
04/13/2009,0000,8.20000,8.23000,8.15000,8.20000,1713000
04/14/2009,0000,8.20000,8.38000,8.12000,8.28000,1121000
04/15/2009,0000,8.34000,8.85000,8.24000,8.85000,4231000
04/16/2009,0000,9.01000,9.30000,8.91000,8.95000,3983000
04/17/2009,0000,9.00000,9.14000,8.33000,8.33000,3103000
04/20/2009,0000,8.10000,8.28000,7.75000,7.85000,1307000
04/21/2009,0000,7.85000,8.08000,7.75000,8.04000,1027000
04/22/2009,0000,8.05000,8.26000,8.05000,8.20000,1273000
04/23/2009,0000,8.25000,8.30000,8.05000,8.09000,1009000
04/24/2009,0000,8.20000,8.24000,8.02000,8.07000,1110000
04/27/2009,0000,8.10000,8.10000,7.53000,7.54000,1485000
04/28/2009,0000,7.54000,7.62000,7.04000,7.06000,1182000
04/29/2009,0000,7.06000,7.16000,6.76000,6.80000,1750000
04/30/2009,0000,7.00000,7.27000,7.00000,7.27000,2152000
05/04/2009,0000,7.40000,7.55000,7.38000,7.46000,1628000
05/05/2009,0000,7.46000,7.54000,7.00000,7.10000,949000
05/06/2009,0000,7.10000,7.30000,7.10000,7.22000,1628000
05/07/2009,0000,7.25000,7.46000,7.25000,7.42000,1493000
05/08/2009,0000,7.42000,7.93000,7.40000,7.93000,2351000
05/11/2009,0000,8.04000,8.48000,8.01000,8.32000,3003000
05/12/2009,0000,8.20000,8.20000,7.75000,7.97000,1932000
05/13/2009,0000,8.01000,8.08000,7.80000,7.88000,1694000
05/14/2009,0000,7.78000,7.94000,7.70000,7.90000,1536000
05/15/2009,0000,8.10000,8.26000,8.02000,8.14000,1749000
05/18/2009,0000,8.14000,8.27000,8.08000,8.14000,1246000
05/19/2009,0000,8.26000,8.30000,7.94000,8.16000,1667000
05/20/2009,0000,8.16000,8.30000,8.00000,8.30000,1663000
05/21/2009,0000,8.29000,8.88000,8.29000,8.88000,6913000
05/22/2009,0000,8.95000,9.50000,8.86000,9.50000,7133000
05/25/2009,0000,9.96000,10.15000,9.55000,10.15000,8094000
05/26/2009,0000,10.20000,10.45000,9.44000,9.50000,5993000
05/27/2009,0000,9.60000,9.83000,9.36000,9.48000,3484000
06/01/2009,0000,9.55000,9.60000,9.05000,9.05000,2131000
06/02/2009,0000,9.11000,9.29000,8.70000,8.76000,2243000
06/03/2009,0000,8.61000,8.97000,8.53000,8.90000,1271000
06/04/2009,0000,8.52000,9.02000,8.52000,9.00000,1830000
06/05/2009,0000,9.20000,9.23000,9.03000,9.03000,1814000
06/08/2009,0000,9.34000,9.34000,9.02000,9.03000,1370000
06/09/2009,0000,9.00000,9.03000,8.50000,8.50000,1297000
06/10/2009,0000,8.55000,8.77000,8.50000,8.57000,1087000
06/11/2009,0000,8.69000,8.94000,8.62000,8.80000,1274000
06/12/2009,0000,8.89000,8.89000,8.70000,8.70000,612000
06/15/2009,0000,8.50000,8.50000,8.10000,8.10000,1703000
06/16/2009,0000,7.81000,8.04000,7.72000,7.77000,675000
06/17/2009,0000,7.77000,7.95000,7.73000,7.74000,380000
06/18/2009,0000,7.80000,7.90000,7.62000,7.78000,488000
06/19/2009,0000,7.68000,7.82000,7.68000,7.78000,383000
06/22/2009,0000,7.81000,8.05000,7.79000,7.95000,393000
06/23/2009,0000,7.75000,7.88000,7.71000,7.83000,463000
06/24/2009,0000,7.85000,8.05000,7.83000,7.94000,428000
06/25/2009,0000,7.99000,8.12000,7.95000,8.03000,507000
06/26/2009,0000,8.03000,8.13000,8.00000,8.00000,448000
06/29/2009,0000,8.00000,8.02000,7.92000,7.96000,266000
06/30/2009,0000,8.00000,8.09000,7.95000,8.05000,447000
07/01/2009,0000,7.91000,8.14000,7.91000,8.11000,519000
07/02/2009,0000,8.11000,8.24000,8.08000,8.22000,728000
07/03/2009,0000,8.10000,8.18000,8.05000,8.11000,375000
07/06/2009,0000,8.14000,8.14000,8.00000,8.09000,582000
07/07/2009,0000,8.08000,8.31000,8.04000,8.19000,1264000
07/08/2009,0000,8.17000,8.18000,8.07000,8.12000,542000
07/09/2009,0000,8.12000,8.46000,8.12000,8.25000,2150000
07/10/2009,0000,8.42000,8.43000,8.30000,8.34000,1045000
07/13/2009,0000,8.34000,8.34000,7.92000,8.01000,909000
07/14/2009,0000,8.08000,8.20000,8.02000,8.18000,485000
07/15/2009,0000,8.15000,8.23000,8.05000,8.18000,794000
07/16/2009,0000,8.30000,8.34000,8.09000,8.12000,867000
07/17/2009,0000,8.20000,8.28000,8.12000,8.27000,935000
07/20/2009,0000,8.36000,8.56000,8.34000,8.51000,1631000
07/21/2009,0000,8.69000,9.08000,8.50000,8.99000,2574000
07/22/2009,0000,9.09000,9.18000,8.80000,9.08000,2040000
07/23/2009,0000,9.06000,9.27000,8.91000,9.06000,1459000
07/24/2009,0000,9.07000,9.11000,8.82000,8.87000,1673000
07/27/2009,0000,8.87000,8.99000,8.79000,8.97000,902000
07/28/2009,0000,8.98000,9.59000,8.98000,9.37000,2733000
07/29/2009,0000,9.40000,9.99000,9.40000,9.71000,4572000
07/30/2009,0000,9.60000,9.85000,9.39000,9.75000,3080000
07/31/2009,0000,10.40000,10.40000,10.05000,10.40000,8853000
08/03/2009,0000,10.35000,10.60000,10.00000,10.10000,4242000
08/04/2009,0000,10.30000,10.35000,9.42000,9.44000,3244000
08/05/2009,0000,9.49000,9.52000,9.00000,9.00000,2017000
08/06/2009,0000,9.00000,9.20000,8.82000,9.08000,1516000
08/10/2009,0000,9.08000,9.25000,9.05000,9.11000,674000
08/11/2009,0000,9.13000,9.35000,9.00000,9.35000,736000
08/12/2009,0000,9.26000,9.35000,9.20000,9.21000,584000
08/13/2009,0000,9.30000,9.72000,9.30000,9.64000,1729000
08/14/2009,0000,9.65000,9.79000,9.50000,9.55000,1214000
08/17/2009,0000,9.20000,9.45000,9.20000,9.30000,541000
08/18/2009,0000,9.10000,9.25000,9.00000,9.10000,890000
08/19/2009,0000,9.15000,9.20000,9.10000,9.11000,384000
08/20/2009,0000,9.11000,9.13000,9.00000,9.05000,539000
08/21/2009,0000,9.18000,9.24000,9.00000,9.01000,931000
08/24/2009,0000,9.05000,9.15000,9.04000,9.07000,596000
08/25/2009,0000,9.10000,9.15000,9.02000,9.07000,519000
08/26/2009,0000,9.08000,9.10000,8.72000,8.73000,1231000
08/27/2009,0000,8.71000,8.89000,8.65000,8.65000,486000
08/28/2009,0000,8.70000,8.85000,8.65000,8.65000,377000
08/31/2009,0000,8.80000,8.80000,8.65000,8.70000,313000
09/01/2009,0000,8.65000,9.08000,8.65000,8.97000,908000
09/02/2009,0000,8.96000,9.05000,8.83000,9.02000,501000
09/03/2009,0000,9.05000,9.30000,9.05000,9.19000,756000
09/04/2009,0000,9.27000,9.49000,9.27000,9.35000,1066000
09/07/2009,0000,9.40000,9.45000,9.16000,9.38000,1621000
09/08/2009,0000,9.40000,9.49000,9.23000,9.24000,1255000
09/09/2009,0000,9.24000,9.30000,9.10000,9.10000,783000
09/10/2009,0000,9.10000,9.35000,8.91000,8.92000,932000
09/11/2009,0000,8.98000,9.17000,8.98000,9.00000,561000
09/14/2009,0000,9.00000,9.05000,8.87000,8.95000,253000
09/15/2009,0000,8.96000,9.13000,8.96000,9.12000,688000
09/16/2009,0000,9.15000,9.75000,9.10000,9.70000,2972000
09/17/2009,0000,9.70000,10.05000,9.52000,9.65000,2714000
09/18/2009,0000,9.65000,10.00000,9.55000,9.93000,2599000
09/21/2009,0000,10.30000,10.60000,10.00000,10.60000,5688000
09/22/2009,0000,11.30000,11.30000,11.30000,11.30000,1887000
09/23/2009,0000,12.05000,12.05000,11.40000,11.55000,28932000
09/24/2009,0000,11.40000,12.15000,11.30000,12.15000,22901000
09/25/2009,0000,12.10000,12.60000,11.75000,11.75000,11742000
09/28/2009,0000,11.70000,11.70000,11.00000,11.10000,4360000
09/29/2009,0000,11.20000,11.40000,10.85000,11.10000,5539000
09/30/2009,0000,11.20000,11.75000,11.15000,11.30000,5534000
10/01/2009,0000,11.45000,11.60000,10.80000,11.00000,3743000
10/02/2009,0000,10.80000,11.65000,10.65000,11.45000,7048000
10/05/2009,0000,11.65000,11.80000,11.45000,11.50000,2689000
10/06/2009,0000,11.50000,11.85000,11.40000,11.50000,4157000
10/07/2009,0000,11.70000,11.70000,11.15000,11.20000,3049000
10/08/2009,0000,11.20000,11.40000,11.00000,11.00000,2184000
10/09/2009,0000,11.00000,11.50000,11.00000,11.30000,3552000
10/12/2009,0000,11.55000,11.80000,11.45000,11.60000,2819000
10/13/2009,0000,11.50000,11.65000,11.30000,11.45000,1477000
10/14/2009,0000,11.60000,11.85000,11.50000,11.60000,3567000
10/15/2009,0000,11.65000,11.90000,11.45000,11.55000,3704000
10/16/2009,0000,11.70000,11.85000,11.55000,11.75000,1782000
10/19/2009,0000,11.85000,12.40000,11.80000,12.10000,7090000
10/20/2009,0000,12.35000,12.35000,11.80000,11.80000,2564000
10/21/2009,0000,12.00000,12.00000,11.55000,11.60000,1439000
10/22/2009,0000,11.60000,11.70000,11.10000,11.30000,2036000
10/23/2009,0000,11.30000,12.05000,11.30000,12.05000,7360000
10/26/2009,0000,12.00000,12.25000,11.85000,12.20000,4659000
10/27/2009,0000,12.20000,13.05000,11.95000,13.05000,15584000
10/28/2009,0000,13.05000,13.35000,12.65000,12.65000,20748000
10/29/2009,0000,12.30000,12.40000,11.80000,11.90000,6375000
10/30/2009,0000,12.10000,12.30000,11.75000,11.85000,3632000
11/02/2009,0000,11.20000,11.80000,11.20000,11.45000,1682000
11/03/2009,0000,11.45000,11.75000,11.40000,11.40000,2560000
11/04/2009,0000,11.75000,12.15000,11.70000,12.15000,5421000
11/05/2009,0000,12.10000,12.25000,11.90000,11.95000,2552000
11/06/2009,0000,12.15000,12.20000,11.65000,11.70000,2344000
11/09/2009,0000,11.85000,12.05000,11.65000,11.65000,2076000
11/10/2009,0000,11.80000,11.90000,11.70000,11.70000,985000
11/11/2009,0000,11.90000,12.15000,11.70000,11.95000,3015000
11/12/2009,0000,12.10000,12.15000,11.85000,11.85000,2024000
11/13/2009,0000,11.85000,12.00000,11.75000,12.00000,1900000
11/16/2009,0000,12.15000,12.40000,12.05000,12.05000,5936000
11/17/2009,0000,12.15000,12.20000,11.75000,11.75000,2767000
11/18/2009,0000,12.00000,12.15000,11.85000,11.85000,1992000
11/19/2009,0000,11.90000,12.65000,11.85000,12.65000,11890000
11/20/2009,0000,12.80000,13.40000,12.80000,13.15000,25175000
11/23/2009,0000,13.15000,13.20000,12.70000,12.75000,4802000
11/24/2009,0000,12.80000,12.90000,12.40000,12.45000,3640000
11/25/2009,0000,12.45000,12.65000,12.15000,12.20000,3268000
11/26/2009,0000,12.35000,12.55000,12.20000,12.30000,3293000
11/27/2009,0000,12.15000,12.25000,11.80000,11.80000,3026000
11/30/2009,0000,11.90000,12.10000,11.90000,12.10000,1330000
12/01/2009,0000,12.20000,12.45000,12.00000,12.20000,2647000
12/02/2009,0000,12.40000,12.70000,12.25000,12.45000,5878000
12/03/2009,0000,12.55000,12.75000,12.20000,12.20000,3878000
12/04/2009,0000,12.25000,12.45000,12.10000,12.10000,2543000
12/07/2009,0000,12.10000,12.50000,12.10000,12.25000,3850000
12/08/2009,0000,12.30000,12.40000,12.05000,12.05000,2591000
12/09/2009,0000,12.10000,12.30000,12.05000,12.30000,3757000
12/11/2009,0000,12.10000,12.40000,12.10000,12.25000,2832000
12/14/2009,0000,12.30000,12.50000,12.30000,12.35000,2168000
12/15/2009,0000,12.40000,12.80000,12.40000,12.50000,6022000
12/16/2009,0000,12.60000,12.65000,12.40000,12.60000,2887000
12/17/2009,0000,12.95000,13.45000,12.90000,13.00000,24955000
12/18/2009,0000,13.10000,13.70000,12.90000,13.45000,16818000
12/21/2009,0000,14.20000,14.20000,13.65000,13.75000,10201000
12/22/2009,0000,14.00000,14.05000,13.35000,13.45000,5713000
12/23/2009,0000,13.40000,14.10000,13.40000,14.00000,11230000
12/25/2009,0000,14.20000,14.30000,13.80000,13.85000,5690000
12/28/2009,0000,13.95000,14.20000,13.70000,13.70000,5682000
12/29/2009,0000,13.80000,14.00000,13.70000,13.70000,3638265
