DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.95000,11.00000,10.85000,10.85000,1944000
04/03/2007,0000,10.85000,10.95000,10.80000,10.95000,1577000
04/04/2007,0000,11.00000,11.15000,11.00000,11.15000,4650000
04/09/2007,0000,11.25000,11.35000,11.15000,11.30000,4721000
04/10/2007,0000,11.30000,11.30000,11.10000,11.20000,2136000
04/11/2007,0000,11.30000,11.30000,11.10000,11.20000,2457000
04/12/2007,0000,11.20000,11.20000,11.05000,11.10000,1464000
04/13/2007,0000,11.10000,11.15000,10.90000,11.05000,3244000
04/16/2007,0000,11.10000,11.15000,10.95000,10.95000,2816000
04/17/2007,0000,11.05000,11.20000,10.85000,10.85000,4962000
04/18/2007,0000,10.90000,10.95000,10.85000,10.90000,1443000
04/19/2007,0000,10.90000,10.90000,10.75000,10.75000,2788000
04/20/2007,0000,10.80000,10.90000,10.75000,10.75000,1323000
04/23/2007,0000,10.75000,10.95000,10.75000,10.80000,2060000
04/24/2007,0000,10.80000,10.90000,10.75000,10.80000,1503000
04/26/2007,0000,10.95000,11.10000,10.95000,11.00000,3566000
04/27/2007,0000,11.00000,11.10000,11.00000,11.10000,2342000
04/30/2007,0000,11.10000,11.10000,10.80000,11.00000,3067000
05/02/2007,0000,10.80000,11.00000,10.80000,10.90000,1685000
05/03/2007,0000,11.00000,11.00000,10.75000,10.80000,2738000
05/04/2007,0000,10.90000,11.05000,10.90000,11.00000,4171000
05/07/2007,0000,11.10000,11.15000,10.95000,11.00000,3089000
05/08/2007,0000,11.00000,11.05000,10.95000,11.00000,2224000
05/09/2007,0000,11.00000,11.05000,10.90000,10.95000,2753000
05/10/2007,0000,11.00000,11.05000,10.90000,10.90000,1675000
05/11/2007,0000,10.90000,10.95000,10.80000,10.85000,2360000
05/14/2007,0000,10.80000,10.90000,10.70000,10.75000,3877000
05/15/2007,0000,10.75000,10.80000,10.70000,10.75000,2506000
05/16/2007,0000,10.75000,10.75000,10.70000,10.70000,2523000
05/17/2007,0000,10.70000,10.80000,10.65000,10.70000,3207000
05/18/2007,0000,10.70000,10.75000,10.65000,10.75000,2097000
05/21/2007,0000,10.70000,10.75000,10.65000,10.70000,5594000
05/22/2007,0000,10.70000,10.90000,10.70000,10.80000,4913000
05/23/2007,0000,10.85000,11.20000,10.85000,11.15000,13559000
05/24/2007,0000,11.15000,11.25000,11.10000,11.15000,9574000
05/25/2007,0000,11.15000,11.35000,11.10000,11.30000,11645000
05/28/2007,0000,11.35000,11.60000,11.35000,11.55000,14490000
05/29/2007,0000,11.50000,11.50000,11.10000,11.10000,6334000
05/30/2007,0000,11.10000,11.10000,10.85000,10.85000,5727000
05/31/2007,0000,10.90000,11.00000,10.80000,10.80000,9095000
06/04/2007,0000,11.30000,11.60000,11.20000,11.55000,30996000
06/05/2007,0000,11.60000,11.90000,11.60000,11.80000,33556000
06/06/2007,0000,11.90000,12.25000,11.90000,12.15000,39993000
06/07/2007,0000,12.05000,12.05000,11.85000,12.05000,19544000
06/08/2007,0000,11.95000,12.75000,11.85000,12.40000,18641000
06/11/2007,0000,12.60000,12.90000,12.50000,12.75000,15405000
06/12/2007,0000,12.90000,12.90000,12.35000,12.65000,7752000
06/13/2007,0000,12.55000,12.70000,12.45000,12.55000,7106000
06/14/2007,0000,12.65000,13.00000,12.50000,12.90000,16630000
06/15/2007,0000,13.20000,13.80000,13.20000,13.65000,46702000
06/20/2007,0000,14.00000,14.10000,13.75000,14.00000,43559000
06/21/2007,0000,14.00000,14.00000,13.25000,13.65000,14861000
06/22/2007,0000,13.90000,14.60000,13.80000,14.40000,57731000
06/25/2007,0000,14.25000,15.05000,14.25000,14.50000,40722000
06/26/2007,0000,14.70000,14.75000,13.50000,14.10000,20020000
06/27/2007,0000,13.90000,14.15000,13.75000,14.05000,11541000
06/28/2007,0000,14.15000,14.30000,14.05000,14.10000,11521000
06/29/2007,0000,14.20000,14.30000,13.80000,14.30000,11759000
07/02/2007,0000,14.30000,14.30000,13.95000,14.20000,6323000
07/03/2007,0000,14.30000,14.70000,14.30000,14.60000,14455000
07/04/2007,0000,14.90000,15.20000,14.80000,14.95000,31785000
07/05/2007,0000,15.30000,15.30000,14.90000,15.00000,14390000
07/06/2007,0000,15.10000,15.40000,15.05000,15.30000,23616000
07/09/2007,0000,15.50000,16.35000,15.50000,16.35000,50300000
07/10/2007,0000,17.35000,17.45000,16.50000,17.45000,52916000
07/11/2007,0000,17.60000,18.05000,17.20000,17.40000,51835000
07/12/2007,0000,17.00000,17.35000,16.70000,17.15000,42592000
07/13/2007,0000,17.50000,17.70000,17.10000,17.45000,43742000
07/17/2007,0000,18.60000,19.80000,18.05000,19.80000,58204000
07/18/2007,0000,19.75000,20.70000,19.65000,20.10000,78355000
07/19/2007,0000,19.90000,20.15000,18.70000,18.70000,83104000
07/20/2007,0000,18.60000,19.20000,17.60000,19.00000,54205000
07/23/2007,0000,18.90000,19.30000,18.50000,18.80000,28693000
07/24/2007,0000,19.00000,19.20000,18.70000,18.70000,27610000
07/25/2007,0000,18.70000,19.10000,18.25000,19.05000,34145000
07/26/2007,0000,19.10000,19.25000,18.05000,18.05000,34527000
07/27/2007,0000,17.40000,18.40000,17.00000,17.50000,56146000
07/31/2007,0000,17.40000,18.25000,17.40000,18.10000,36871000
08/01/2007,0000,18.00000,18.30000,17.50000,17.60000,26956000
08/02/2007,0000,18.20000,18.20000,16.95000,17.60000,30857000
08/03/2007,0000,18.05000,18.80000,18.05000,18.80000,54743000
08/06/2007,0000,18.10000,18.75000,18.00000,18.55000,36674000
08/07/2007,0000,19.80000,19.80000,18.05000,18.05000,74602000
08/08/2007,0000,18.30000,18.35000,17.70000,17.90000,40944000
08/09/2007,0000,18.25000,18.40000,18.05000,18.10000,24494000
08/10/2007,0000,17.45000,17.70000,17.30000,17.30000,27514000
08/14/2007,0000,16.70000,17.20000,16.10000,16.65000,26480000
08/15/2007,0000,16.05000,16.30000,15.50000,15.50000,34151000
08/16/2007,0000,15.00000,15.50000,14.60000,14.70000,34739000
08/17/2007,0000,15.00000,15.20000,13.85000,14.50000,36806000
08/20/2007,0000,15.40000,15.50000,15.00000,15.50000,22528000
08/21/2007,0000,15.50000,15.70000,14.85000,14.95000,19971000
08/22/2007,0000,15.00000,15.60000,14.75000,15.40000,16416000
08/23/2007,0000,15.90000,16.45000,15.75000,16.45000,26791000
08/24/2007,0000,16.35000,16.45000,15.95000,16.00000,16942000
08/27/2007,0000,16.50000,16.50000,15.80000,15.90000,12627000
08/28/2007,0000,15.90000,15.90000,15.20000,15.45000,11441000
08/29/2007,0000,14.80000,15.30000,14.75000,15.25000,9011000
08/30/2007,0000,15.60000,15.60000,15.30000,15.45000,14273000
08/31/2007,0000,15.50000,16.05000,15.35000,15.90000,34341000
09/03/2007,0000,16.10000,16.30000,15.80000,15.80000,36810000
09/04/2007,0000,15.90000,15.95000,15.45000,15.60000,11810000
09/05/2007,0000,15.85000,15.90000,15.50000,15.60000,9584000
09/06/2007,0000,15.50000,16.10000,15.35000,16.10000,15472000
09/07/2007,0000,16.20000,16.25000,15.95000,16.00000,10102000
09/10/2007,0000,15.40000,15.70000,15.30000,15.70000,9587000
09/11/2007,0000,15.70000,16.15000,15.45000,15.90000,18302000
09/12/2007,0000,16.10000,16.20000,15.75000,15.75000,10365000
09/13/2007,0000,15.90000,15.90000,15.60000,15.60000,5315000
09/14/2007,0000,15.70000,15.80000,15.60000,15.70000,8054000
09/17/2007,0000,15.70000,15.75000,15.35000,15.40000,8790000
09/19/2007,0000,15.80000,15.85000,15.30000,15.30000,13081000
09/20/2007,0000,15.50000,15.85000,15.40000,15.55000,14703000
09/21/2007,0000,15.55000,15.80000,15.45000,15.80000,8485000
09/26/2007,0000,15.90000,16.90000,15.80000,16.90000,36286000
09/27/2007,0000,17.20000,17.55000,16.90000,17.50000,40421000
09/28/2007,0000,17.65000,17.85000,17.60000,17.85000,35144000
10/01/2007,0000,18.05000,19.20000,18.05000,18.70000,51027000
10/02/2007,0000,19.30000,20.00000,19.05000,19.35000,102741000
10/03/2007,0000,19.50000,19.70000,19.10000,19.20000,53902000
10/04/2007,0000,19.00000,19.05000,18.50000,18.70000,29965000
10/05/2007,0000,18.70000,19.10000,18.65000,19.00000,17152000
10/08/2007,0000,19.60000,19.90000,19.30000,19.30000,40334000
10/09/2007,0000,19.40000,19.50000,18.90000,19.10000,19783000
10/11/2007,0000,19.30000,19.40000,18.90000,19.20000,18250000
10/12/2007,0000,19.00000,19.10000,18.20000,18.20000,29505000
10/15/2007,0000,18.50000,18.50000,17.80000,17.95000,20415000
10/16/2007,0000,17.60000,18.55000,17.55000,18.45000,24083000
10/17/2007,0000,18.45000,18.60000,18.15000,18.50000,12195000
10/18/2007,0000,18.65000,19.15000,18.60000,18.95000,20907000
10/19/2007,0000,18.90000,18.95000,18.50000,18.55000,8204000
10/22/2007,0000,17.60000,17.80000,17.30000,17.35000,32052000
10/23/2007,0000,17.50000,17.80000,17.50000,17.75000,9282000
10/24/2007,0000,18.00000,18.50000,17.70000,17.75000,18882000
10/25/2007,0000,18.15000,18.30000,17.90000,18.10000,11487000
10/26/2007,0000,18.25000,18.30000,17.95000,18.05000,7690000
10/29/2007,0000,18.40000,19.10000,18.25000,19.00000,33176000
10/30/2007,0000,19.10000,19.10000,18.30000,18.55000,14113000
10/31/2007,0000,18.55000,18.60000,18.30000,18.40000,13098000
11/01/2007,0000,18.80000,18.85000,18.30000,18.50000,26695000
11/02/2007,0000,17.90000,18.15000,17.60000,17.80000,18615000
11/05/2007,0000,17.80000,18.00000,17.40000,17.90000,8741000
11/06/2007,0000,18.20000,18.20000,17.80000,18.00000,7907000
11/07/2007,0000,18.00000,19.05000,18.00000,18.60000,28613000
11/08/2007,0000,18.00000,18.20000,17.50000,17.70000,20884000
11/09/2007,0000,17.85000,17.95000,17.50000,17.95000,10890000
11/12/2007,0000,17.50000,17.65000,17.15000,17.30000,15133000
11/13/2007,0000,17.20000,17.40000,16.90000,17.25000,13671000
11/14/2007,0000,17.60000,17.80000,17.55000,17.55000,11082000
11/15/2007,0000,17.55000,17.65000,17.45000,17.45000,5625000
11/16/2007,0000,17.25000,17.50000,17.15000,17.45000,10600000
11/19/2007,0000,17.55000,17.65000,17.20000,17.35000,8279000
11/20/2007,0000,17.00000,17.00000,16.15000,16.75000,22749000
11/21/2007,0000,16.75000,16.85000,16.40000,16.40000,7302000
11/22/2007,0000,16.15000,16.40000,16.00000,16.30000,11722000
11/23/2007,0000,16.25000,16.35000,15.55000,15.55000,12054000
11/26/2007,0000,15.65000,16.15000,15.50000,16.00000,14241000
11/27/2007,0000,15.30000,15.60000,15.10000,15.45000,12102000
11/28/2007,0000,15.70000,15.90000,15.60000,15.80000,14191000
11/29/2007,0000,16.15000,16.60000,16.15000,16.50000,20217000
11/30/2007,0000,16.60000,17.65000,16.60000,17.10000,68979000
12/03/2007,0000,17.30000,17.35000,16.80000,17.00000,11437000
12/04/2007,0000,17.05000,17.05000,16.80000,17.00000,3868000
12/05/2007,0000,16.90000,17.10000,16.70000,17.05000,7392000
12/06/2007,0000,17.25000,17.40000,17.10000,17.15000,9934000
12/07/2007,0000,17.40000,17.40000,17.05000,17.15000,8514000
12/10/2007,0000,17.15000,17.15000,16.55000,16.55000,6570000
12/11/2007,0000,16.60000,16.80000,16.50000,16.70000,4333000
12/12/2007,0000,16.20000,16.40000,16.15000,16.35000,4912000
12/13/2007,0000,16.40000,16.50000,15.50000,15.50000,7112000
12/14/2007,0000,15.50000,15.70000,14.90000,15.35000,9164000
12/17/2007,0000,15.30000,15.40000,14.75000,14.75000,7341000
12/18/2007,0000,14.10000,14.75000,14.05000,14.35000,10276000
12/19/2007,0000,14.70000,15.20000,14.50000,15.20000,5344000
12/20/2007,0000,15.10000,15.20000,14.40000,14.55000,4502000
12/21/2007,0000,14.70000,14.75000,14.25000,14.25000,9677000
12/24/2007,0000,14.70000,14.95000,14.55000,14.85000,5258000
12/25/2007,0000,15.00000,15.05000,14.80000,14.85000,3493000
12/26/2007,0000,14.80000,14.95000,14.65000,14.90000,3449000
12/27/2007,0000,14.90000,15.75000,14.90000,15.45000,8975000
12/28/2007,0000,15.50000,16.50000,15.20000,16.50000,16386000
12/31/2007,0000,16.10000,16.75000,16.05000,16.75000,11143000
01/02/2008,0000,16.40000,16.45000,15.70000,15.75000,8399000
01/03/2008,0000,15.15000,15.50000,15.15000,15.25000,5239000
01/04/2008,0000,15.25000,15.95000,15.15000,15.95000,9686000
01/07/2008,0000,15.30000,15.60000,15.25000,15.40000,9807000
01/08/2008,0000,15.70000,16.10000,15.70000,16.10000,18210000
01/09/2008,0000,15.80000,16.15000,15.70000,16.10000,10490000
01/10/2008,0000,16.40000,16.40000,16.00000,16.05000,11380000
01/11/2008,0000,16.25000,16.25000,15.90000,16.00000,11906000
01/14/2008,0000,16.80000,17.10000,16.60000,17.10000,52654000
01/15/2008,0000,17.85000,18.25000,17.80000,18.25000,38584000
01/16/2008,0000,18.40000,18.85000,17.80000,18.05000,52011000
01/17/2008,0000,18.15000,18.20000,17.30000,17.80000,19756000
01/18/2008,0000,17.15000,18.50000,17.10000,18.40000,26062000
01/21/2008,0000,18.40000,18.65000,18.15000,18.35000,20187000
01/22/2008,0000,17.10000,17.10000,17.10000,17.10000,8207000
01/23/2008,0000,17.10000,17.20000,15.95000,15.95000,27521000
01/24/2008,0000,16.60000,16.75000,15.95000,16.30000,13142000
01/25/2008,0000,16.60000,16.70000,16.40000,16.45000,21581000
01/28/2008,0000,16.40000,16.45000,15.40000,15.45000,8742000
01/29/2008,0000,15.60000,16.00000,15.10000,15.90000,15007000
01/30/2008,0000,16.10000,16.30000,15.80000,16.00000,11327000
01/31/2008,0000,16.00000,16.20000,15.85000,16.15000,10843000
02/01/2008,0000,16.50000,17.10000,16.35000,17.00000,12638000
02/12/2008,0000,16.50000,16.90000,16.20000,16.25000,10075000
02/13/2008,0000,16.50000,16.60000,16.30000,16.30000,8876000
02/14/2008,0000,16.85000,17.10000,16.65000,17.00000,18669000
02/15/2008,0000,16.70000,16.80000,16.50000,16.80000,14441000
02/18/2008,0000,16.60000,16.80000,16.55000,16.55000,9005000
02/19/2008,0000,16.90000,17.70000,16.75000,17.70000,35985000
02/20/2008,0000,17.60000,17.60000,16.70000,16.90000,17438000
02/21/2008,0000,17.10000,17.85000,17.05000,17.75000,23565000
02/22/2008,0000,17.50000,17.95000,17.35000,17.95000,20091000
02/25/2008,0000,18.20000,18.95000,18.20000,18.60000,38375000
02/26/2008,0000,18.90000,18.95000,18.30000,18.40000,36545000
02/27/2008,0000,18.65000,18.70000,18.45000,18.70000,33229000
02/29/2008,0000,18.80000,18.95000,18.65000,18.75000,32862000
03/03/2008,0000,18.30000,18.85000,18.15000,18.80000,20522000
03/04/2008,0000,18.75000,19.20000,18.75000,19.05000,29531000
03/05/2008,0000,19.05000,19.40000,19.00000,19.00000,25570000
03/06/2008,0000,19.20000,20.00000,19.20000,19.50000,45055000
03/07/2008,0000,19.40000,19.75000,19.20000,19.20000,30175000
03/10/2008,0000,19.25000,19.25000,18.00000,18.30000,29173000
03/11/2008,0000,17.90000,18.60000,17.90000,18.55000,19180000
03/12/2008,0000,19.05000,19.40000,18.60000,18.60000,28080000
03/13/2008,0000,18.70000,18.80000,18.30000,18.40000,12821000
03/14/2008,0000,18.60000,18.85000,18.35000,18.75000,22525000
03/18/2008,0000,18.50000,18.65000,18.35000,18.60000,16886000
03/19/2008,0000,18.95000,19.25000,18.90000,19.00000,26931000
03/20/2008,0000,19.00000,19.60000,18.95000,19.60000,32648000
03/21/2008,0000,19.95000,20.15000,19.70000,20.05000,45148000
03/25/2008,0000,22.50000,22.70000,21.45000,21.60000,105427000
03/26/2008,0000,21.70000,23.05000,21.70000,22.75000,63657000
03/27/2008,0000,22.70000,22.70000,21.70000,22.00000,47003000
03/28/2008,0000,22.20000,23.10000,21.90000,22.90000,59449000
03/31/2008,0000,23.45000,23.80000,22.65000,22.75000,58335000
04/01/2008,0000,23.10000,23.15000,21.20000,21.20000,53561000
04/02/2008,0000,21.70000,22.05000,21.40000,21.80000,32486000
04/03/2008,0000,21.75000,21.80000,21.05000,21.50000,13952000
04/07/2008,0000,22.00000,23.00000,21.80000,23.00000,38168000
04/08/2008,0000,23.00000,23.60000,23.00000,23.40000,34984000
04/09/2008,0000,23.60000,24.00000,23.05000,23.85000,29651000
04/10/2008,0000,23.95000,24.45000,23.70000,24.45000,26331000
04/11/2008,0000,25.00000,25.90000,24.70000,25.80000,51621000
04/14/2008,0000,26.10000,27.45000,25.85000,26.95000,66482000
04/15/2008,0000,27.00000,27.10000,25.90000,26.25000,47894000
04/16/2008,0000,26.40000,27.50000,26.10000,27.30000,48688000
04/17/2008,0000,27.60000,28.45000,27.05000,27.65000,60701000
04/18/2008,0000,27.65000,28.05000,27.30000,27.45000,24677000
04/21/2008,0000,27.95000,27.95000,26.20000,26.50000,32353000
04/22/2008,0000,26.70000,27.40000,26.60000,26.80000,32643000
04/23/2008,0000,26.80000,27.60000,26.60000,27.30000,21051000
04/24/2008,0000,27.50000,28.20000,27.25000,27.55000,30634000
04/25/2008,0000,27.80000,27.85000,27.25000,27.40000,23208000
04/28/2008,0000,27.65000,28.00000,27.45000,27.60000,22298000
04/29/2008,0000,27.60000,27.80000,26.40000,26.55000,28145000
04/30/2008,0000,26.55000,26.75000,26.00000,26.00000,24926000
05/02/2008,0000,26.50000,26.80000,26.30000,26.50000,15541000
05/05/2008,0000,26.90000,27.20000,25.30000,25.60000,25926000
05/06/2008,0000,25.60000,25.70000,24.50000,25.00000,31370000
05/07/2008,0000,25.40000,25.90000,25.20000,25.55000,20656000
05/08/2008,0000,25.00000,25.60000,25.00000,25.50000,17386000
05/09/2008,0000,25.50000,25.95000,25.20000,25.50000,23241000
05/12/2008,0000,25.20000,25.40000,24.90000,25.10000,12594000
05/13/2008,0000,25.10000,26.45000,25.10000,26.45000,29609000
05/14/2008,0000,26.40000,26.95000,26.10000,26.30000,21230000
05/15/2008,0000,26.60000,27.80000,26.55000,27.80000,38274000
05/16/2008,0000,28.40000,28.70000,27.80000,28.25000,38626000
05/19/2008,0000,28.50000,28.55000,27.85000,28.40000,25851000
05/20/2008,0000,28.35000,28.35000,26.80000,27.00000,37907000
05/21/2008,0000,27.00000,27.40000,26.85000,26.90000,19635000
05/22/2008,0000,26.20000,26.90000,25.75000,26.90000,34330000
05/23/2008,0000,26.80000,27.05000,26.00000,26.00000,19581000
05/26/2008,0000,25.25000,26.25000,25.20000,25.20000,16511000
05/27/2008,0000,25.50000,25.70000,25.20000,25.60000,11657000
05/28/2008,0000,25.60000,25.80000,24.40000,24.45000,14529000
05/29/2008,0000,24.90000,25.20000,24.35000,24.35000,18248000
05/30/2008,0000,24.80000,24.85000,23.60000,24.10000,27416000
06/02/2008,0000,24.10000,24.60000,24.05000,24.50000,10776000
06/03/2008,0000,24.10000,24.30000,22.85000,23.05000,19766000
06/04/2008,0000,23.55000,24.05000,23.35000,24.00000,21932000
06/05/2008,0000,23.95000,25.00000,23.30000,24.90000,22373000
06/06/2008,0000,25.40000,25.40000,24.75000,25.00000,21277000
06/10/2008,0000,23.80000,23.90000,22.85000,22.85000,24389000
06/11/2008,0000,22.30000,23.00000,22.05000,22.10000,16582000
06/12/2008,0000,21.10000,21.50000,20.60000,20.60000,28356000
06/13/2008,0000,20.65000,20.95000,19.60000,20.15000,30590000
06/16/2008,0000,20.15000,20.80000,20.15000,20.20000,19431000
06/17/2008,0000,20.30000,20.40000,19.65000,20.10000,23512000
06/18/2008,0000,20.15000,21.00000,20.05000,20.85000,17952000
06/19/2008,0000,20.20000,20.70000,20.10000,20.45000,13619000
06/20/2008,0000,20.45000,20.85000,20.00000,20.00000,15025000
06/23/2008,0000,19.70000,20.55000,19.65000,20.45000,18783000
06/24/2008,0000,20.50000,20.70000,20.25000,20.30000,16556000
06/25/2008,0000,20.40000,21.50000,20.15000,21.50000,18111000
06/26/2008,0000,21.70000,22.10000,21.25000,21.60000,27415000
06/27/2008,0000,20.10000,21.40000,20.10000,21.40000,21505000
06/30/2008,0000,21.40000,22.10000,20.75000,22.10000,17996000
07/01/2008,0000,21.60000,21.85000,20.60000,20.60000,16527000
07/02/2008,0000,20.00000,20.60000,19.20000,19.20000,26445000
07/03/2008,0000,18.50000,19.90000,17.95000,19.70000,36865000
07/04/2008,0000,19.50000,19.55000,18.45000,18.45000,15982000
07/07/2008,0000,18.05000,19.10000,18.05000,19.05000,12703000
07/08/2008,0000,18.80000,18.80000,17.75000,17.75000,20957000
07/09/2008,0000,18.50000,18.65000,17.80000,17.80000,26065000
07/10/2008,0000,17.60000,18.70000,17.60000,18.55000,15857000
07/11/2008,0000,18.60000,19.80000,18.50000,19.80000,18655000
07/14/2008,0000,19.80000,19.90000,18.80000,19.15000,23445000
07/15/2008,0000,18.05000,18.70000,17.85000,17.85000,15848000
07/16/2008,0000,17.60000,17.85000,16.65000,16.65000,23684000
07/17/2008,0000,16.50000,16.70000,16.20000,16.70000,20436000
07/18/2008,0000,17.30000,17.30000,15.55000,15.60000,20042000
07/21/2008,0000,16.20000,16.65000,16.20000,16.65000,15301000
07/22/2008,0000,16.60000,17.20000,16.35000,17.20000,12779000
07/23/2008,0000,17.75000,18.40000,17.60000,18.40000,21988000
07/24/2008,0000,18.70000,19.05000,18.30000,18.90000,21858000
07/25/2008,0000,18.10000,18.45000,18.05000,18.45000,11492000
07/29/2008,0000,17.50000,17.60000,17.20000,17.30000,11822000
07/30/2008,0000,17.95000,17.95000,17.30000,17.65000,9584000
07/31/2008,0000,18.10000,18.55000,17.80000,18.10000,23666000
08/01/2008,0000,17.70000,17.90000,17.40000,17.80000,7505000
08/04/2008,0000,17.70000,18.25000,17.50000,18.10000,8113000
08/05/2008,0000,18.30000,18.35000,16.85000,17.65000,16534000
08/06/2008,0000,18.30000,18.30000,17.95000,18.20000,11886000
08/07/2008,0000,18.20000,18.30000,17.25000,17.30000,13921000
08/08/2008,0000,17.05000,18.30000,17.00000,18.25000,24121000
08/11/2008,0000,18.70000,19.25000,18.45000,18.85000,19634000
08/12/2008,0000,18.95000,19.05000,18.60000,18.90000,12660000
08/13/2008,0000,18.80000,19.00000,18.55000,18.70000,9766000
08/14/2008,0000,18.60000,19.00000,18.50000,18.75000,7514000
08/15/2008,0000,18.95000,19.20000,18.40000,18.40000,15764000
08/18/2008,0000,18.30000,18.30000,17.15000,17.15000,12418000
08/19/2008,0000,15.95000,16.55000,15.95000,16.50000,17640000
08/20/2008,0000,15.90000,16.25000,15.70000,16.00000,10779000
08/21/2008,0000,16.10000,16.20000,15.70000,15.95000,15407000
08/22/2008,0000,16.40000,16.45000,15.75000,15.75000,4750000
08/25/2008,0000,16.20000,16.30000,15.85000,16.10000,7462000
08/26/2008,0000,15.80000,15.90000,15.30000,15.35000,8352000
08/27/2008,0000,15.35000,15.95000,15.35000,15.90000,9078000
08/28/2008,0000,16.00000,16.10000,15.40000,15.80000,15344000
08/29/2008,0000,15.95000,16.05000,15.45000,15.90000,11359000
09/01/2008,0000,15.50000,15.65000,14.80000,14.95000,8141000
09/02/2008,0000,14.95000,15.10000,14.00000,14.20000,11857000
09/03/2008,0000,14.00000,14.15000,13.25000,13.25000,16159000
09/04/2008,0000,12.55000,12.65000,12.35000,12.35000,21797000
09/05/2008,0000,11.50000,11.85000,11.50000,11.60000,38311000
09/08/2008,0000,12.40000,12.40000,12.35000,12.40000,28031000
09/09/2008,0000,12.40000,12.40000,11.65000,11.95000,20639000
09/10/2008,0000,11.95000,12.75000,11.90000,12.75000,31420000
09/11/2008,0000,12.60000,13.05000,12.10000,12.20000,37121000
09/12/2008,0000,12.40000,13.05000,11.75000,13.00000,27589000
09/15/2008,0000,12.30000,12.45000,12.10000,12.10000,12265000
09/16/2008,0000,11.30000,11.50000,11.30000,11.30000,22818000
09/17/2008,0000,12.05000,12.05000,10.70000,11.15000,30540000
09/18/2008,0000,10.40000,10.70000,10.40000,10.40000,26106000
09/19/2008,0000,11.05000,11.10000,10.80000,11.10000,17973000
09/22/2008,0000,11.85000,11.85000,11.80000,11.85000,16275000
09/23/2008,0000,12.00000,12.50000,11.85000,12.50000,34450000
09/24/2008,0000,12.40000,12.60000,12.00000,12.20000,24701000
09/25/2008,0000,12.00000,12.90000,11.85000,12.75000,31411000
09/26/2008,0000,12.95000,13.20000,12.50000,12.85000,37553000
09/30/2008,0000,12.00000,12.00000,12.00000,12.00000,5334000
10/01/2008,0000,12.40000,12.40000,11.20000,12.15000,24701000
10/02/2008,0000,11.80000,12.25000,11.45000,11.95000,18646000
10/03/2008,0000,11.45000,12.00000,11.20000,12.00000,14499000
10/06/2008,0000,11.55000,11.55000,11.20000,11.40000,10274000
10/07/2008,0000,10.80000,11.20000,10.65000,11.20000,20133000
10/08/2008,0000,10.45000,10.65000,10.45000,10.45000,8058000
10/09/2008,0000,9.72000,10.00000,9.72000,9.72000,24270000
10/13/2008,0000,9.38000,9.38000,9.38000,9.38000,1154000
10/14/2008,0000,9.90000,9.90000,9.42000,9.50000,24424000
10/15/2008,0000,9.19000,9.20000,9.17000,9.17000,2488000
10/16/2008,0000,8.85000,8.85000,8.85000,8.85000,459000
10/17/2008,0000,8.55000,8.55000,8.55000,8.55000,1796000
10/20/2008,0000,8.26000,8.26000,8.26000,8.26000,701000
10/21/2008,0000,7.98000,8.19000,7.98000,7.98000,27606000
10/22/2008,0000,7.71000,7.71000,7.71000,7.71000,6839000
10/23/2008,0000,7.45000,7.45000,7.45000,7.45000,10327000
10/24/2008,0000,7.19000,7.19000,7.19000,7.19000,9519000
10/27/2008,0000,6.69000,6.69000,6.69000,6.69000,872000
10/28/2008,0000,6.23000,6.69000,6.23000,6.69000,41769000
10/29/2008,0000,7.15000,7.15000,6.28000,6.58000,38172000
10/30/2008,0000,6.58000,7.04000,6.58000,7.04000,29199000
10/31/2008,0000,7.04000,7.50000,6.85000,7.50000,32382000
11/03/2008,0000,7.59000,8.02000,7.50000,8.02000,29867000
11/04/2008,0000,8.02000,8.46000,7.81000,8.35000,26664000
11/05/2008,0000,8.60000,8.93000,8.36000,8.84000,27872000
11/06/2008,0000,8.23000,8.23000,8.23000,8.23000,8992000
11/07/2008,0000,7.66000,8.80000,7.66000,8.80000,28937000
11/10/2008,0000,8.75000,8.92000,8.40000,8.70000,20371000
11/11/2008,0000,8.30000,8.46000,8.10000,8.25000,19871000
11/12/2008,0000,8.01000,8.40000,7.81000,7.90000,11353000
11/13/2008,0000,7.35000,7.47000,7.35000,7.35000,7949000
11/14/2008,0000,7.72000,7.86000,7.60000,7.86000,14519000
11/17/2008,0000,7.31000,7.86000,7.31000,7.60000,11858000
11/18/2008,0000,7.50000,8.10000,7.50000,7.90000,15195000
11/19/2008,0000,7.90000,8.45000,7.61000,8.45000,22173000
11/20/2008,0000,7.93000,8.28000,7.86000,7.86000,23595000
11/21/2008,0000,7.51000,8.41000,7.40000,8.41000,28344000
11/24/2008,0000,8.09000,8.39000,7.84000,8.00000,19465000
11/25/2008,0000,8.54000,8.56000,8.36000,8.56000,28812000
11/26/2008,0000,8.55000,9.13000,8.47000,9.13000,23642000
11/27/2008,0000,9.35000,9.76000,9.29000,9.76000,23988000
11/28/2008,0000,9.60000,9.69000,9.10000,9.28000,24329000
12/01/2008,0000,9.66000,9.92000,9.32000,9.87000,26951000
12/02/2008,0000,9.20000,9.55000,9.20000,9.21000,18194000
12/03/2008,0000,9.50000,9.85000,9.36000,9.51000,27810000
12/04/2008,0000,9.75000,9.85000,9.20000,9.51000,26428000
12/05/2008,0000,9.30000,9.69000,9.21000,9.23000,14328000
12/08/2008,0000,9.40000,9.87000,9.40000,9.87000,21381000
12/09/2008,0000,10.20000,10.45000,10.00000,10.10000,31940000
12/10/2008,0000,10.10000,10.80000,10.05000,10.80000,32319000
12/11/2008,0000,10.80000,11.15000,10.60000,10.85000,31832000
12/12/2008,0000,10.60000,10.95000,10.10000,10.10000,30190000
12/15/2008,0000,10.40000,10.70000,10.10000,10.25000,23308000
12/16/2008,0000,10.15000,10.40000,9.90000,10.40000,15837000
12/17/2008,0000,10.60000,10.80000,10.10000,10.10000,19778000
12/18/2008,0000,10.30000,10.45000,10.10000,10.35000,10980000
12/19/2008,0000,10.20000,10.45000,10.20000,10.25000,13094000
12/22/2008,0000,10.25000,10.50000,9.75000,9.90000,17571000
12/23/2008,0000,9.70000,10.00000,9.21000,10.00000,21476000
12/24/2008,0000,9.51000,10.00000,9.33000,10.00000,9230000
12/25/2008,0000,9.90000,9.95000,9.73000,9.88000,4761000
12/26/2008,0000,9.61000,9.92000,9.60000,9.60000,5132000
12/29/2008,0000,9.60000,9.78000,9.50000,9.78000,8633000
12/30/2008,0000,9.75000,10.45000,9.75000,10.40000,20433000
12/31/2008,0000,10.50000,10.70000,10.25000,10.60000,15121000
01/05/2009,0000,10.95000,11.10000,10.60000,10.60000,15946000
01/06/2009,0000,10.60000,10.65000,10.25000,10.25000,15257000
01/07/2009,0000,10.45000,10.60000,10.30000,10.45000,11341000
01/08/2009,0000,10.20000,10.20000,9.72000,9.72000,12829000
01/09/2009,0000,9.72000,9.77000,9.50000,9.50000,5189000
01/12/2009,0000,9.20000,9.49000,8.90000,8.95000,10067000
01/13/2009,0000,8.95000,9.27000,8.75000,9.27000,6353000
01/14/2009,0000,9.27000,9.45000,9.22000,9.22000,6633000
01/15/2009,0000,8.65000,8.72000,8.58000,8.58000,10490000
01/16/2009,0000,8.80000,8.80000,8.53000,8.60000,5915000
01/19/2009,0000,8.69000,8.77000,8.65000,8.70000,2407000
01/20/2009,0000,8.50000,8.51000,8.14000,8.14000,6963000
01/21/2009,0000,7.63000,8.20000,7.63000,8.09000,5905000
02/02/2009,0000,8.29000,8.29000,7.81000,7.81000,4172000
02/03/2009,0000,7.85000,8.30000,7.85000,8.17000,5475000
02/04/2009,0000,8.27000,8.36000,8.18000,8.35000,8870000
02/05/2009,0000,8.21000,8.30000,8.05000,8.05000,5786000
02/06/2009,0000,8.12000,8.38000,8.12000,8.16000,9022000
02/09/2009,0000,8.48000,8.48000,8.20000,8.20000,4985000
02/10/2009,0000,8.20000,8.38000,8.20000,8.21000,4831000
02/11/2009,0000,8.00000,8.15000,7.88000,8.15000,8254000
02/12/2009,0000,8.29000,8.41000,8.00000,8.00000,11189000
02/13/2009,0000,8.13000,8.47000,8.05000,8.38000,10408000
02/16/2009,0000,8.52000,8.52000,8.19000,8.23000,12047000
02/17/2009,0000,8.21000,8.23000,7.88000,7.90000,9827000
02/18/2009,0000,7.78000,7.82000,7.42000,7.58000,20945000
02/19/2009,0000,7.52000,8.00000,7.30000,7.85000,23519000
02/20/2009,0000,7.66000,7.74000,7.35000,7.35000,18522000
02/23/2009,0000,7.20000,7.29000,6.95000,7.15000,10843000
02/24/2009,0000,7.05000,7.26000,7.00000,7.15000,6796000
02/25/2009,0000,7.30000,7.64000,7.29000,7.50000,20782000
02/26/2009,0000,7.70000,7.70000,7.48000,7.56000,11683000
02/27/2009,0000,7.60000,7.67000,7.45000,7.45000,12232000
03/02/2009,0000,7.30000,7.30000,6.94000,6.95000,16957000
03/03/2009,0000,6.60000,6.97000,6.60000,6.95000,8929000
03/04/2009,0000,6.95000,7.15000,6.85000,7.15000,14124000
03/05/2009,0000,7.23000,7.65000,7.22000,7.65000,48236000
03/06/2009,0000,7.50000,7.66000,7.40000,7.47000,27855000
03/09/2009,0000,7.50000,7.53000,7.28000,7.35000,18595000
03/10/2009,0000,7.35000,7.55000,7.35000,7.49000,17883000
03/11/2009,0000,7.82000,7.96000,7.80000,7.90000,43474000
03/12/2009,0000,7.92000,7.93000,7.63000,7.65000,16369000
03/13/2009,0000,7.93000,8.18000,7.92000,8.18000,47143000
03/16/2009,0000,8.40000,8.57000,8.24000,8.39000,42220000
03/17/2009,0000,8.42000,8.57000,8.30000,8.45000,29271000
03/18/2009,0000,8.57000,8.69000,8.48000,8.56000,30794000
03/19/2009,0000,8.70000,8.99000,8.70000,8.85000,31129000
03/20/2009,0000,8.75000,8.93000,8.52000,8.71000,24639000
03/23/2009,0000,8.88000,9.31000,8.88000,9.31000,34078000
03/24/2009,0000,9.68000,9.96000,9.68000,9.96000,54376000
03/25/2009,0000,9.98000,10.35000,9.82000,10.15000,43901000
03/26/2009,0000,10.05000,10.30000,9.95000,10.10000,42848000
03/27/2009,0000,10.40000,10.75000,10.15000,10.35000,41743000
03/30/2009,0000,10.15000,10.25000,9.63000,9.63000,30484000
03/31/2009,0000,9.51000,10.10000,9.50000,9.86000,37687000
04/01/2009,0000,9.90000,10.30000,9.90000,10.20000,37409000
04/02/2009,0000,10.50000,10.90000,10.40000,10.90000,63993000
04/03/2009,0000,11.20000,11.65000,11.20000,11.65000,66018000
04/06/2009,0000,11.90000,12.45000,11.80000,12.45000,65203000
04/07/2009,0000,12.00000,12.75000,11.90000,12.50000,35955000
04/08/2009,0000,12.10000,12.45000,11.80000,11.80000,50821000
04/09/2009,0000,12.20000,12.60000,11.95000,12.60000,48912000
04/10/2009,0000,13.10000,13.20000,12.55000,12.70000,35215000
04/13/2009,0000,12.90000,12.95000,12.50000,12.80000,29478000
04/14/2009,0000,12.80000,13.00000,12.50000,12.75000,17335000
04/15/2009,0000,12.50000,13.10000,12.50000,13.10000,22006000
04/16/2009,0000,13.60000,14.00000,13.50000,14.00000,29995000
04/17/2009,0000,14.45000,14.45000,13.05000,13.05000,41837000
04/20/2009,0000,13.05000,13.50000,12.20000,12.90000,26486000
04/21/2009,0000,12.50000,13.20000,12.25000,13.20000,22658000
04/22/2009,0000,13.30000,13.30000,12.85000,12.90000,15775000
04/23/2009,0000,12.80000,12.90000,12.30000,12.60000,17233000
04/24/2009,0000,12.90000,13.10000,12.60000,13.00000,21951000
04/27/2009,0000,13.00000,13.00000,12.10000,12.10000,25457000
04/28/2009,0000,12.10000,12.35000,11.30000,11.30000,26466000
04/29/2009,0000,11.40000,11.50000,10.95000,11.20000,17934000
04/30/2009,0000,11.95000,11.95000,11.95000,11.95000,5376000
05/04/2009,0000,12.75000,12.75000,12.75000,12.75000,25775000
05/05/2009,0000,13.60000,13.60000,13.60000,13.60000,11767000
05/06/2009,0000,14.00000,14.55000,13.00000,14.55000,97398000
05/07/2009,0000,14.80000,15.10000,14.15000,15.05000,69712000
05/08/2009,0000,14.60000,15.45000,14.15000,15.05000,64505000
05/11/2009,0000,15.05000,15.95000,15.05000,15.55000,39758000
05/12/2009,0000,14.90000,15.20000,14.50000,14.60000,25365000
05/13/2009,0000,14.75000,15.10000,14.75000,14.90000,19465000
05/14/2009,0000,14.10000,14.70000,14.10000,14.25000,17442000
05/15/2009,0000,15.20000,15.20000,15.20000,15.20000,7792000
05/18/2009,0000,16.25000,16.25000,15.20000,16.25000,56856000
05/19/2009,0000,17.25000,17.35000,16.60000,17.05000,60098000
05/20/2009,0000,17.30000,17.45000,16.40000,17.05000,48919000
05/21/2009,0000,16.70000,17.00000,16.10000,16.30000,54001000
05/22/2009,0000,15.70000,16.75000,15.55000,16.30000,41088000
05/25/2009,0000,16.50000,16.75000,15.90000,15.90000,30332000
05/26/2009,0000,15.90000,16.30000,15.20000,15.30000,26440000
05/27/2009,0000,15.80000,16.35000,15.60000,16.35000,31871000
06/01/2009,0000,16.70000,17.45000,16.60000,17.45000,77294000
06/02/2009,0000,17.80000,18.30000,17.00000,17.70000,59230000
06/03/2009,0000,17.50000,17.90000,17.00000,17.40000,48288000
06/04/2009,0000,16.80000,17.90000,16.80000,17.75000,52951000
06/05/2009,0000,17.75000,17.90000,17.10000,17.25000,21082000
06/08/2009,0000,17.30000,17.40000,16.05000,16.05000,29891000
06/09/2009,0000,16.00000,16.00000,14.95000,14.95000,40506000
06/10/2009,0000,14.80000,15.10000,14.05000,14.35000,35322000
06/11/2009,0000,14.35000,14.80000,13.75000,14.60000,39495000
06/12/2009,0000,14.55000,14.75000,13.90000,13.90000,26534000
06/15/2009,0000,13.30000,13.70000,12.95000,12.95000,28235000
06/16/2009,0000,12.80000,13.65000,12.55000,13.40000,30344000
06/17/2009,0000,13.40000,14.20000,13.20000,13.55000,30669000
06/18/2009,0000,13.65000,13.90000,13.25000,13.50000,20976000
06/19/2009,0000,13.80000,13.90000,13.55000,13.90000,12623000
06/22/2009,0000,13.90000,13.95000,13.30000,13.70000,14911000
06/23/2009,0000,13.30000,13.60000,13.30000,13.30000,11459000
06/24/2009,0000,13.40000,14.20000,13.30000,14.20000,25138000
06/25/2009,0000,14.40000,15.15000,14.25000,15.15000,56897000
06/26/2009,0000,15.25000,15.50000,15.15000,15.15000,43518000
06/29/2009,0000,15.50000,16.05000,15.15000,15.55000,43176000
06/30/2009,0000,15.75000,15.90000,14.80000,15.00000,30946000
07/01/2009,0000,15.00000,15.75000,15.00000,15.65000,26797000
07/02/2009,0000,15.65000,15.90000,15.50000,15.70000,26383000
07/03/2009,0000,15.65000,16.20000,15.65000,16.10000,34845000
07/06/2009,0000,16.10000,16.15000,15.60000,15.80000,14739000
07/07/2009,0000,15.80000,16.50000,15.80000,16.20000,29337000
07/08/2009,0000,15.95000,16.20000,15.85000,16.05000,16857000
07/09/2009,0000,16.00000,17.10000,16.00000,16.90000,47271000
07/10/2009,0000,16.95000,17.00000,16.50000,16.50000,14039000
07/13/2009,0000,16.05000,16.40000,15.35000,15.35000,22763000
07/14/2009,0000,15.35000,15.55000,15.10000,15.40000,15750000
07/15/2009,0000,15.55000,16.25000,15.45000,16.15000,25115000
07/16/2009,0000,16.70000,16.75000,16.00000,16.15000,24716000
07/17/2009,0000,16.50000,16.50000,16.10000,16.25000,12746000
07/20/2009,0000,16.50000,16.75000,16.25000,16.60000,16041000
07/21/2009,0000,16.75000,16.75000,16.10000,16.30000,13901000
07/22/2009,0000,16.40000,17.10000,16.30000,16.55000,27980000
07/23/2009,0000,16.55000,16.55000,16.00000,16.20000,16818000
07/24/2009,0000,16.45000,16.80000,16.30000,16.30000,34839000
07/27/2009,0000,16.80000,16.90000,16.35000,16.70000,34614000
07/28/2009,0000,16.80000,17.30000,16.80000,17.10000,43850000
07/29/2009,0000,17.30000,17.35000,16.45000,16.50000,36118000
07/30/2009,0000,16.60000,16.65000,16.15000,16.30000,17196000
07/31/2009,0000,16.35000,16.60000,16.25000,16.30000,36375000
08/03/2009,0000,16.10000,16.40000,15.75000,15.80000,26002000
08/04/2009,0000,15.90000,16.50000,15.70000,15.80000,49110000
08/05/2009,0000,15.80000,15.90000,14.70000,14.70000,29479000
08/06/2009,0000,14.20000,14.65000,13.90000,14.60000,55439000
08/10/2009,0000,14.20000,14.60000,14.15000,14.40000,22018000
08/11/2009,0000,14.40000,14.65000,14.25000,14.60000,34915000
08/12/2009,0000,14.40000,14.60000,14.40000,14.50000,9892000
08/13/2009,0000,14.65000,15.50000,14.50000,15.50000,44479000
08/14/2009,0000,15.55000,15.65000,15.05000,15.05000,26397000
08/17/2009,0000,14.70000,15.00000,14.45000,14.55000,66573000
08/18/2009,0000,14.15000,15.00000,14.15000,15.00000,27473000
08/19/2009,0000,15.00000,15.05000,14.50000,14.75000,17533000
08/20/2009,0000,14.75000,14.75000,14.30000,14.60000,17592000
08/21/2009,0000,14.75000,14.80000,14.00000,14.10000,17482000
08/24/2009,0000,14.50000,14.70000,14.40000,14.60000,17194000
08/25/2009,0000,14.10000,14.45000,14.10000,14.15000,12296000
08/26/2009,0000,14.30000,14.30000,13.85000,13.90000,21463000
08/27/2009,0000,13.70000,13.85000,13.15000,13.15000,40908000
08/28/2009,0000,13.15000,13.65000,13.15000,13.55000,21600000
08/31/2009,0000,13.55000,13.90000,13.15000,13.90000,34693000
09/01/2009,0000,13.50000,14.85000,13.40000,14.65000,55514000
09/02/2009,0000,14.50000,15.00000,14.45000,14.90000,37267000
09/03/2009,0000,14.75000,15.20000,14.65000,14.80000,34575000
09/04/2009,0000,15.00000,15.20000,14.90000,15.10000,31315000
09/07/2009,0000,15.35000,15.95000,15.25000,15.85000,42063000
09/08/2009,0000,16.00000,16.40000,15.85000,16.10000,43414000
09/09/2009,0000,16.20000,16.40000,15.65000,15.65000,33155000
09/10/2009,0000,16.70000,16.70000,16.00000,16.20000,73993000
09/11/2009,0000,16.40000,16.55000,16.15000,16.25000,19926000
09/14/2009,0000,16.25000,16.30000,15.65000,15.80000,19693000
09/15/2009,0000,15.75000,16.20000,15.70000,15.85000,25718000
09/16/2009,0000,16.15000,16.20000,16.00000,16.05000,11660000
09/17/2009,0000,16.30000,16.50000,16.10000,16.10000,28094000
09/18/2009,0000,16.05000,16.50000,15.90000,16.40000,28031000
09/21/2009,0000,16.60000,17.40000,16.60000,17.00000,48045000
09/22/2009,0000,17.20000,17.40000,16.75000,16.85000,41909000
09/23/2009,0000,17.00000,17.10000,16.50000,16.60000,36462000
09/24/2009,0000,16.60000,16.75000,16.35000,16.45000,19965000
09/25/2009,0000,16.40000,17.15000,16.35000,17.15000,33824000
09/28/2009,0000,17.15000,17.35000,16.90000,17.25000,34358000
09/29/2009,0000,17.35000,17.45000,17.10000,17.25000,27821000
09/30/2009,0000,17.40000,17.50000,17.25000,17.30000,22677000
10/01/2009,0000,17.80000,18.20000,17.50000,17.55000,30926000
10/02/2009,0000,17.15000,17.55000,17.10000,17.40000,17564000
10/05/2009,0000,17.40000,17.55000,17.20000,17.20000,14434000
10/06/2009,0000,17.20000,17.65000,17.20000,17.50000,23664000
10/07/2009,0000,17.70000,17.90000,17.50000,17.90000,25185000
10/08/2009,0000,17.95000,18.15000,17.50000,17.50000,19784000
10/09/2009,0000,17.80000,17.90000,17.55000,17.70000,11847000
10/12/2009,0000,17.90000,17.90000,17.40000,17.70000,12171000
10/13/2009,0000,17.40000,17.65000,17.30000,17.55000,18470000
10/14/2009,0000,17.50000,17.75000,17.45000,17.70000,14036000
10/15/2009,0000,17.85000,18.00000,17.35000,17.40000,28434000
10/16/2009,0000,17.30000,17.50000,17.00000,17.30000,25630000
10/19/2009,0000,17.05000,17.35000,17.05000,17.25000,12697000
10/20/2009,0000,17.40000,17.45000,17.20000,17.20000,13984000
10/21/2009,0000,17.20000,17.20000,16.70000,16.75000,16170000
10/22/2009,0000,16.65000,16.80000,16.45000,16.70000,12292000
10/23/2009,0000,16.70000,16.80000,16.50000,16.55000,12821000
10/26/2009,0000,16.60000,17.00000,16.60000,16.80000,9362000
10/27/2009,0000,16.70000,16.85000,16.50000,16.80000,5516000
10/28/2009,0000,16.70000,16.90000,16.55000,16.55000,5667000
10/29/2009,0000,16.10000,16.20000,15.40000,15.60000,28477000
10/30/2009,0000,15.95000,15.95000,15.20000,15.30000,21816000
11/02/2009,0000,14.90000,15.10000,14.75000,15.00000,21870000
11/03/2009,0000,15.10000,15.25000,15.00000,15.25000,11706000
11/04/2009,0000,15.40000,16.00000,15.30000,16.00000,11721000
11/05/2009,0000,15.95000,16.70000,15.80000,16.50000,30815000
11/06/2009,0000,16.85000,17.00000,16.65000,16.80000,15743000
11/09/2009,0000,17.25000,17.40000,16.80000,17.00000,14903000
11/10/2009,0000,17.15000,17.20000,16.80000,16.80000,6527000
11/11/2009,0000,17.00000,17.10000,16.60000,17.00000,13311000
11/12/2009,0000,17.10000,17.40000,17.00000,17.30000,25368000
11/13/2009,0000,17.25000,17.25000,16.85000,16.90000,6369000
11/16/2009,0000,16.90000,17.20000,16.80000,17.20000,6184000
11/17/2009,0000,17.40000,17.50000,16.70000,16.85000,16960000
11/18/2009,0000,16.70000,17.05000,16.70000,16.90000,6600000
11/19/2009,0000,17.00000,17.15000,16.75000,16.85000,9626000
11/20/2009,0000,16.85000,16.85000,16.30000,16.30000,8764000
11/23/2009,0000,16.40000,16.50000,16.20000,16.40000,5542000
11/24/2009,0000,16.45000,16.60000,16.05000,16.30000,10397000
11/25/2009,0000,16.30000,16.75000,16.00000,16.40000,15502000
11/26/2009,0000,16.50000,16.65000,16.30000,16.30000,7638000
11/27/2009,0000,16.00000,16.10000,15.45000,15.45000,16565000
11/30/2009,0000,15.65000,16.00000,15.65000,15.70000,6780000
12/01/2009,0000,15.90000,16.10000,15.50000,16.10000,7514000
12/02/2009,0000,16.20000,16.30000,15.90000,15.90000,7771000
12/03/2009,0000,16.10000,16.40000,16.00000,16.10000,9061000
12/04/2009,0000,16.30000,16.30000,15.85000,15.85000,10212000
12/07/2009,0000,16.00000,16.30000,15.95000,16.30000,6222000
12/08/2009,0000,16.30000,16.30000,16.00000,16.20000,6025000
12/09/2009,0000,16.00000,16.10000,15.90000,16.00000,6009000
12/11/2009,0000,15.65000,15.95000,15.60000,15.95000,7203000
12/14/2009,0000,15.70000,16.05000,15.70000,15.90000,5704000
12/15/2009,0000,16.05000,16.20000,15.95000,16.10000,15317000
12/16/2009,0000,16.00000,16.00000,15.70000,15.75000,10345000
12/17/2009,0000,15.80000,16.00000,15.60000,15.70000,8473000
12/18/2009,0000,15.55000,15.90000,15.50000,15.90000,5737000
12/21/2009,0000,15.90000,15.95000,15.65000,15.65000,5666000
12/22/2009,0000,15.80000,16.25000,15.75000,16.00000,12303000
12/23/2009,0000,16.00000,16.20000,15.85000,15.95000,8295000
12/25/2009,0000,16.50000,17.00000,16.45000,16.70000,26827000
12/28/2009,0000,17.00000,17.85000,16.90000,17.85000,53648000
12/29/2009,0000,18.00000,18.25000,17.80000,17.85000,51091748
