DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.00000,11.65000,10.95000,11.40000,12170000
04/03/2007,0000,11.60000,12.15000,11.55000,12.15000,19218000
04/04/2007,0000,12.25000,12.30000,11.90000,12.20000,8856000
04/09/2007,0000,12.35000,12.65000,12.10000,12.15000,5037000
04/10/2007,0000,12.20000,12.80000,12.15000,12.15000,11415000
04/11/2007,0000,12.50000,12.50000,12.05000,12.10000,4734000
04/12/2007,0000,12.10000,12.40000,12.00000,12.20000,5577000
04/13/2007,0000,12.30000,12.40000,11.70000,11.80000,4665000
04/16/2007,0000,12.50000,12.90000,12.25000,12.45000,9869000
04/17/2007,0000,12.80000,13.15000,12.30000,12.30000,17550000
04/18/2007,0000,12.50000,13.15000,12.20000,13.15000,12301000
04/19/2007,0000,13.00000,13.05000,12.70000,12.75000,8344000
04/20/2007,0000,12.85000,13.10000,12.70000,13.00000,5627000
04/23/2007,0000,13.00000,13.20000,12.75000,12.75000,3379000
04/24/2007,0000,12.75000,12.95000,12.70000,12.70000,2129000
04/25/2007,0000,12.70000,12.70000,12.40000,12.50000,2490000
04/26/2007,0000,12.65000,12.70000,12.25000,12.30000,2897000
04/27/2007,0000,12.30000,12.40000,12.20000,12.20000,2212000
04/30/2007,0000,12.35000,12.35000,11.65000,11.70000,3343000
05/02/2007,0000,11.80000,12.15000,11.80000,11.90000,1814000
05/03/2007,0000,12.10000,12.10000,11.30000,11.40000,2759000
05/04/2007,0000,11.60000,12.15000,11.50000,12.15000,3940000
05/07/2007,0000,12.35000,13.00000,12.35000,13.00000,10360000
05/08/2007,0000,13.20000,13.50000,12.80000,13.05000,10277000
05/09/2007,0000,13.05000,13.30000,12.80000,13.00000,4326000
05/10/2007,0000,13.10000,13.70000,13.10000,13.35000,11039000
05/11/2007,0000,13.15000,13.55000,13.10000,13.35000,5340000
05/14/2007,0000,13.40000,13.50000,12.80000,12.85000,3704000
05/15/2007,0000,13.20000,13.70000,13.20000,13.70000,9201000
05/16/2007,0000,14.65000,14.65000,13.80000,13.95000,23825000
05/17/2007,0000,14.25000,14.45000,14.00000,14.15000,12482000
05/18/2007,0000,14.45000,14.45000,13.80000,13.90000,6948000
05/21/2007,0000,13.90000,14.00000,13.60000,13.70000,4876000
05/22/2007,0000,13.80000,14.00000,13.60000,13.80000,4730000
05/23/2007,0000,13.90000,14.10000,13.75000,13.85000,5844000
05/24/2007,0000,13.80000,13.85000,13.40000,13.45000,3195000
05/25/2007,0000,13.45000,13.55000,13.25000,13.40000,2094000
05/28/2007,0000,13.60000,13.60000,13.30000,13.40000,2199000
05/29/2007,0000,13.55000,14.10000,13.50000,13.90000,6496000
05/30/2007,0000,13.80000,13.80000,13.50000,13.55000,2357000
05/31/2007,0000,13.60000,13.75000,13.50000,13.55000,3135000
06/01/2007,0000,13.60000,13.70000,13.40000,13.40000,2439000
06/04/2007,0000,13.50000,13.60000,13.30000,13.30000,2197000
06/05/2007,0000,13.30000,13.70000,13.20000,13.70000,4702000
06/06/2007,0000,14.05000,14.50000,13.95000,14.25000,18011000
06/07/2007,0000,14.40000,14.40000,13.85000,14.05000,4907000
06/08/2007,0000,14.10000,14.35000,14.05000,14.20000,5143000
06/11/2007,0000,14.40000,14.80000,14.30000,14.65000,10123000
06/12/2007,0000,14.70000,14.75000,14.15000,14.25000,4628000
06/13/2007,0000,14.25000,14.80000,14.25000,14.60000,6013000
06/14/2007,0000,14.70000,14.80000,14.25000,14.45000,3751000
06/15/2007,0000,14.55000,14.60000,14.15000,14.15000,2585000
06/20/2007,0000,14.45000,14.85000,14.35000,14.55000,9168000
06/21/2007,0000,14.55000,14.60000,14.10000,14.30000,3464000
06/22/2007,0000,14.65000,14.65000,14.30000,14.40000,3208000
06/25/2007,0000,14.65000,15.40000,14.40000,14.90000,7344000
06/26/2007,0000,15.20000,15.20000,14.55000,14.70000,3752000
06/27/2007,0000,14.80000,14.80000,14.60000,14.70000,2964000
06/28/2007,0000,15.00000,15.00000,14.70000,14.70000,2733000
06/29/2007,0000,14.95000,15.20000,14.55000,14.80000,8728000
07/02/2007,0000,14.80000,14.95000,14.70000,14.90000,3991000
07/03/2007,0000,15.00000,15.50000,14.90000,15.20000,10840000
07/04/2007,0000,15.30000,15.70000,15.10000,15.60000,13210000
07/05/2007,0000,15.90000,16.25000,15.65000,15.90000,11638000
07/06/2007,0000,15.90000,16.10000,15.45000,15.55000,6405000
07/09/2007,0000,15.85000,15.85000,15.60000,15.60000,4698000
07/10/2007,0000,15.65000,15.80000,15.45000,15.70000,3797000
07/11/2007,0000,15.75000,15.80000,15.35000,15.35000,3283000
07/12/2007,0000,15.40000,15.80000,15.40000,15.75000,3666000
07/13/2007,0000,16.00000,16.05000,15.80000,16.00000,6829000
07/16/2007,0000,15.45000,16.40000,15.40000,16.00000,12585000
07/17/2007,0000,16.40000,17.10000,16.30000,17.10000,13020000
07/18/2007,0000,17.30000,18.25000,17.30000,18.25000,11206000
07/19/2007,0000,18.90000,19.50000,17.00000,17.00000,14916000
07/20/2007,0000,17.10000,17.35000,16.15000,16.75000,12915000
07/23/2007,0000,16.75000,17.15000,16.70000,16.75000,7602000
07/24/2007,0000,16.80000,17.70000,16.80000,17.70000,8983000
07/25/2007,0000,17.50000,17.90000,17.20000,17.35000,5880000
07/26/2007,0000,17.60000,18.55000,17.60000,17.85000,17463000
07/27/2007,0000,17.85000,19.05000,17.40000,19.00000,21857000
07/30/2007,0000,19.40000,19.70000,18.35000,18.90000,13275000
07/31/2007,0000,19.20000,19.80000,18.90000,19.60000,18322000
08/01/2007,0000,19.50000,20.50000,19.00000,19.00000,17017000
08/02/2007,0000,19.35000,19.55000,17.70000,18.00000,9334000
08/03/2007,0000,18.10000,18.35000,17.50000,17.55000,3590000
08/06/2007,0000,17.00000,18.75000,17.00000,18.75000,8703000
08/07/2007,0000,19.50000,19.90000,19.00000,19.00000,11704000
08/08/2007,0000,19.40000,19.50000,19.00000,19.00000,5789000
08/09/2007,0000,19.40000,20.00000,19.10000,19.40000,11401000
08/10/2007,0000,18.55000,19.80000,18.55000,19.30000,6360000
08/13/2007,0000,19.70000,20.50000,19.50000,20.10000,12512000
08/14/2007,0000,20.30000,20.50000,19.20000,19.70000,5788000
08/15/2007,0000,19.40000,19.95000,18.35000,18.45000,6104000
08/16/2007,0000,18.10000,18.10000,17.20000,17.20000,5451000
08/17/2007,0000,16.70000,17.40000,16.00000,16.10000,5015000
08/20/2007,0000,17.10000,17.20000,16.75000,17.20000,3234000
08/21/2007,0000,17.50000,18.40000,17.40000,18.40000,7543000
08/22/2007,0000,18.40000,19.20000,18.20000,18.95000,8018000
08/23/2007,0000,19.30000,19.70000,18.80000,18.80000,5915000
08/24/2007,0000,19.00000,19.40000,18.60000,19.05000,3758000
08/27/2007,0000,19.50000,19.80000,18.70000,18.80000,4422000
08/28/2007,0000,18.80000,19.00000,18.50000,18.70000,1868000
08/29/2007,0000,18.00000,18.50000,18.00000,18.35000,1845000
08/30/2007,0000,18.95000,19.35000,18.60000,18.65000,5109000
08/31/2007,0000,19.05000,19.20000,18.70000,18.75000,4205000
09/03/2007,0000,19.00000,19.00000,18.55000,18.55000,2976000
09/04/2007,0000,18.55000,18.75000,17.80000,17.80000,3383000
09/05/2007,0000,18.00000,18.20000,17.70000,17.90000,2376000
09/06/2007,0000,17.60000,18.10000,17.60000,17.95000,1690000
09/07/2007,0000,18.40000,19.05000,18.30000,18.40000,5297000
09/10/2007,0000,18.40000,18.40000,18.00000,18.40000,1573000
09/11/2007,0000,18.55000,18.80000,18.30000,18.60000,2900000
09/12/2007,0000,18.80000,18.80000,18.40000,18.55000,2565000
09/13/2007,0000,18.60000,19.10000,18.45000,18.60000,5943000
09/14/2007,0000,18.70000,19.20000,18.60000,18.60000,3231000
09/17/2007,0000,18.90000,19.50000,18.70000,19.10000,10203000
09/19/2007,0000,19.30000,19.75000,18.80000,19.20000,10221000
09/20/2007,0000,19.65000,19.65000,18.90000,19.25000,8535000
09/21/2007,0000,19.45000,19.50000,18.70000,19.05000,4508000
09/26/2007,0000,19.25000,20.10000,19.20000,19.95000,13169000
09/27/2007,0000,20.00000,20.00000,19.20000,19.30000,4878000
09/28/2007,0000,19.40000,19.85000,19.30000,19.35000,7380000
10/01/2007,0000,20.10000,20.10000,19.45000,19.50000,5133000
10/02/2007,0000,19.80000,19.80000,19.00000,19.15000,4643000
10/03/2007,0000,19.10000,19.20000,18.50000,18.95000,2436000
10/04/2007,0000,18.60000,18.90000,18.30000,18.65000,3303000
10/05/2007,0000,18.40000,18.95000,18.40000,18.65000,4687000
10/08/2007,0000,18.90000,18.90000,18.45000,18.60000,1672000
10/09/2007,0000,18.50000,18.60000,18.00000,18.05000,2976000
10/11/2007,0000,18.10000,18.40000,17.65000,18.40000,4988000
10/12/2007,0000,18.50000,18.60000,18.00000,18.05000,2270000
10/15/2007,0000,18.05000,18.10000,17.50000,17.55000,1995000
10/16/2007,0000,17.50000,17.90000,17.30000,17.70000,1469000
10/17/2007,0000,17.70000,18.00000,17.50000,17.70000,1633000
10/18/2007,0000,17.75000,17.90000,17.50000,17.50000,1301000
10/19/2007,0000,17.45000,17.75000,17.25000,17.40000,2299000
10/22/2007,0000,16.80000,17.00000,16.50000,16.50000,1670000
10/23/2007,0000,16.80000,16.90000,16.60000,16.70000,1415000
10/24/2007,0000,16.90000,17.50000,16.85000,17.10000,2081000
10/25/2007,0000,17.20000,17.40000,16.80000,16.85000,944000
10/26/2007,0000,16.95000,17.10000,16.85000,17.10000,1319000
10/29/2007,0000,17.30000,17.40000,17.10000,17.20000,1173000
10/30/2007,0000,17.20000,17.30000,16.80000,16.80000,1989000
10/31/2007,0000,17.20000,17.20000,16.70000,16.80000,1750000
11/01/2007,0000,16.85000,17.10000,16.50000,16.50000,1380000
11/02/2007,0000,16.00000,16.20000,15.55000,15.75000,1745000
11/05/2007,0000,15.70000,15.70000,15.10000,15.20000,1749000
11/06/2007,0000,15.20000,15.50000,15.20000,15.25000,1050000
11/07/2007,0000,15.30000,16.00000,15.30000,15.65000,2684000
11/08/2007,0000,15.50000,15.50000,14.60000,14.70000,1646000
11/09/2007,0000,14.80000,15.00000,13.80000,14.15000,1393000
11/12/2007,0000,14.00000,14.00000,13.20000,13.20000,1923000
11/13/2007,0000,13.40000,13.70000,13.25000,13.65000,1705000
11/14/2007,0000,14.00000,14.45000,14.00000,14.20000,1175000
11/15/2007,0000,14.30000,14.45000,14.00000,14.40000,877000
11/16/2007,0000,14.30000,14.30000,14.00000,14.05000,796000
11/19/2007,0000,14.30000,14.35000,13.80000,13.85000,679000
11/20/2007,0000,13.50000,14.30000,13.30000,14.30000,955000
11/21/2007,0000,14.40000,14.45000,14.00000,14.00000,867000
11/22/2007,0000,13.80000,13.95000,13.55000,13.80000,495000
11/23/2007,0000,13.80000,13.90000,13.10000,13.10000,845000
11/26/2007,0000,13.30000,13.65000,13.10000,13.60000,4837000
11/27/2007,0000,13.15000,13.50000,12.70000,13.50000,1803000
11/28/2007,0000,13.50000,13.55000,13.15000,13.40000,1240000
11/29/2007,0000,13.70000,14.20000,13.50000,13.90000,2736000
11/30/2007,0000,13.90000,14.35000,13.70000,14.30000,2819000
12/03/2007,0000,14.45000,14.45000,14.00000,14.15000,1024000
12/04/2007,0000,14.15000,15.10000,14.00000,15.10000,3998000
12/05/2007,0000,15.40000,15.65000,15.00000,15.00000,3681000
12/06/2007,0000,15.10000,15.35000,14.55000,14.60000,1635000
12/07/2007,0000,14.90000,15.00000,14.70000,14.75000,1435000
12/10/2007,0000,14.85000,14.95000,14.50000,14.50000,829000
12/11/2007,0000,14.80000,14.80000,14.50000,14.60000,790000
12/12/2007,0000,14.40000,14.65000,14.35000,14.65000,512000
12/13/2007,0000,14.65000,14.80000,13.90000,14.00000,895000
12/14/2007,0000,13.85000,14.00000,13.05000,13.85000,1675000
12/17/2007,0000,13.55000,13.65000,12.90000,12.90000,1943000
12/18/2007,0000,12.00000,12.65000,12.00000,12.20000,1665000
12/19/2007,0000,12.20000,12.90000,12.20000,12.65000,1440000
12/20/2007,0000,12.85000,12.85000,11.80000,11.80000,1592000
12/21/2007,0000,12.00000,12.20000,11.55000,11.60000,1366000
12/24/2007,0000,11.80000,12.30000,11.80000,12.25000,1222000
12/25/2007,0000,12.35000,13.10000,12.35000,13.10000,3877000
12/26/2007,0000,13.30000,13.35000,12.80000,13.10000,2867000
12/27/2007,0000,13.20000,13.70000,13.20000,13.40000,2678000
12/28/2007,0000,13.40000,14.00000,13.20000,13.85000,3009000
12/31/2007,0000,14.00000,14.80000,14.00000,14.80000,4609000
01/02/2008,0000,15.05000,15.40000,14.70000,14.70000,4987000
01/03/2008,0000,14.30000,15.50000,14.30000,15.20000,5929000
01/04/2008,0000,15.20000,15.65000,14.80000,15.30000,6893000
01/07/2008,0000,15.10000,15.45000,14.40000,14.70000,4631000
01/08/2008,0000,14.85000,14.90000,14.50000,14.60000,2444000
01/09/2008,0000,14.50000,14.75000,14.50000,14.55000,1879000
01/10/2008,0000,14.85000,15.50000,14.75000,15.00000,4421000
01/11/2008,0000,15.05000,15.10000,14.70000,14.90000,2171000
01/14/2008,0000,15.75000,15.75000,15.20000,15.65000,6060000
01/15/2008,0000,15.80000,16.70000,15.25000,16.70000,11485000
01/16/2008,0000,16.45000,17.50000,16.35000,16.75000,8160000
01/17/2008,0000,17.00000,17.50000,16.10000,16.45000,5786000
01/18/2008,0000,16.05000,16.35000,15.35000,15.85000,2601000
01/21/2008,0000,15.90000,16.45000,15.90000,16.00000,2562000
01/22/2008,0000,14.90000,15.45000,14.90000,14.90000,2103000
01/23/2008,0000,15.30000,15.30000,13.90000,13.90000,3164000
01/24/2008,0000,14.35000,14.50000,13.80000,14.00000,1746000
01/25/2008,0000,14.30000,14.70000,14.20000,14.70000,1567000
01/28/2008,0000,14.50000,14.60000,14.00000,14.00000,763000
01/29/2008,0000,14.00000,14.45000,13.80000,14.15000,1354000
01/30/2008,0000,14.15000,14.35000,13.90000,14.05000,1031000
01/31/2008,0000,13.70000,14.25000,13.70000,14.10000,710000
02/01/2008,0000,14.40000,15.00000,14.30000,14.80000,2762000
02/12/2008,0000,15.00000,15.40000,14.75000,15.05000,2913000
02/13/2008,0000,15.30000,15.40000,14.90000,14.90000,1423000
02/14/2008,0000,15.20000,15.90000,15.10000,15.90000,3778000
02/15/2008,0000,15.70000,15.75000,15.30000,15.55000,1991000
02/18/2008,0000,16.50000,16.60000,16.20000,16.60000,5676000
02/19/2008,0000,17.20000,17.30000,16.60000,16.70000,7329000
02/20/2008,0000,16.70000,16.90000,16.25000,16.35000,2518000
02/21/2008,0000,16.60000,17.10000,16.55000,16.60000,4609000
02/22/2008,0000,16.60000,16.80000,16.50000,16.70000,2111000
02/25/2008,0000,17.20000,17.55000,16.90000,17.35000,8363000
02/26/2008,0000,17.60000,17.80000,16.85000,16.85000,4372000
02/27/2008,0000,17.00000,17.40000,17.00000,17.10000,4405000
02/29/2008,0000,17.00000,17.40000,16.95000,17.30000,5070000
03/03/2008,0000,17.00000,17.95000,16.95000,17.80000,6350000
03/04/2008,0000,17.90000,18.35000,17.70000,17.80000,4811000
03/05/2008,0000,17.85000,17.95000,17.30000,17.60000,3941000
03/06/2008,0000,17.80000,17.80000,17.10000,17.15000,3479000
03/07/2008,0000,17.15000,17.30000,16.75000,16.75000,2958000
03/10/2008,0000,16.75000,16.90000,16.45000,16.50000,2230000
03/11/2008,0000,16.50000,17.60000,16.50000,17.60000,4841000
03/12/2008,0000,18.00000,18.10000,17.30000,17.35000,4834000
03/13/2008,0000,17.35000,17.50000,16.90000,16.90000,1341000
03/14/2008,0000,17.00000,17.10000,16.60000,16.65000,1403000
03/17/2008,0000,16.40000,17.00000,16.20000,17.00000,2214000
03/18/2008,0000,17.00000,17.00000,16.50000,16.95000,1450000
03/19/2008,0000,17.00000,17.15000,16.60000,16.60000,1932000
03/20/2008,0000,16.70000,16.85000,16.40000,16.65000,2267000
03/21/2008,0000,16.75000,16.95000,16.40000,16.40000,2994000
03/24/2008,0000,17.00000,17.30000,16.70000,17.10000,3728000
03/25/2008,0000,17.40000,17.40000,16.85000,16.90000,2033000
03/26/2008,0000,17.00000,17.35000,16.90000,17.15000,3231000
03/27/2008,0000,17.30000,17.40000,17.05000,17.20000,2061000
03/28/2008,0000,17.20000,17.35000,17.00000,17.15000,1364000
03/31/2008,0000,17.30000,17.30000,16.80000,16.80000,1423000
04/01/2008,0000,16.80000,16.95000,16.60000,16.60000,1235000
04/02/2008,0000,16.80000,16.80000,15.60000,16.40000,2277000
04/03/2008,0000,16.30000,16.30000,16.00000,16.20000,745000
04/07/2008,0000,16.30000,16.50000,16.25000,16.50000,971000
04/08/2008,0000,16.50000,16.70000,16.35000,16.50000,1259000
04/09/2008,0000,16.70000,17.20000,16.55000,16.85000,2342000
04/10/2008,0000,17.00000,17.15000,16.80000,16.90000,1389000
04/11/2008,0000,17.10000,17.10000,16.80000,16.80000,1577000
04/14/2008,0000,16.80000,17.20000,16.80000,17.10000,2327000
04/15/2008,0000,17.20000,17.25000,16.90000,17.00000,1664000
04/16/2008,0000,17.15000,17.40000,17.10000,17.35000,3907000
04/17/2008,0000,17.60000,17.70000,17.10000,17.15000,3281000
04/18/2008,0000,17.25000,17.35000,17.00000,17.15000,2068000
04/21/2008,0000,17.30000,17.40000,16.90000,16.95000,1648000
04/22/2008,0000,16.95000,17.35000,16.90000,17.35000,1837000
04/23/2008,0000,17.45000,18.20000,17.10000,17.55000,10558000
04/24/2008,0000,17.70000,18.10000,17.55000,17.85000,5060000
04/25/2008,0000,18.00000,18.50000,17.65000,17.65000,6491000
04/28/2008,0000,18.05000,18.05000,17.65000,17.70000,3133000
04/29/2008,0000,17.70000,18.40000,17.70000,17.90000,8214000
04/30/2008,0000,18.20000,19.15000,18.10000,18.95000,19772000
05/02/2008,0000,19.40000,19.90000,19.15000,19.55000,16173000
05/05/2008,0000,19.65000,20.25000,19.25000,19.30000,11818000
05/06/2008,0000,19.65000,19.65000,18.50000,18.80000,5664000
05/07/2008,0000,18.80000,19.15000,18.45000,19.05000,4752000
05/08/2008,0000,18.90000,19.35000,18.55000,18.70000,3556000
05/09/2008,0000,18.80000,19.60000,18.80000,19.10000,7693000
05/12/2008,0000,19.35000,19.60000,19.00000,19.00000,4096000
05/13/2008,0000,19.90000,19.90000,19.30000,19.30000,5420000
05/14/2008,0000,19.80000,20.45000,19.55000,20.35000,9529000
05/15/2008,0000,20.60000,20.95000,20.00000,20.15000,8026000
05/16/2008,0000,20.35000,20.35000,19.65000,19.70000,5927000
05/19/2008,0000,19.80000,20.30000,19.55000,20.00000,4821000
05/20/2008,0000,20.05000,20.75000,19.80000,19.90000,10058000
05/21/2008,0000,19.70000,20.20000,19.60000,19.80000,4744000
05/22/2008,0000,19.70000,20.30000,19.60000,19.95000,6784000
05/23/2008,0000,20.90000,21.30000,20.60000,21.30000,19462000
05/26/2008,0000,21.65000,21.65000,19.95000,20.00000,12772000
05/27/2008,0000,20.00000,20.30000,19.60000,20.10000,5180000
05/28/2008,0000,20.20000,21.10000,20.10000,20.15000,10070000
05/29/2008,0000,20.45000,20.75000,19.75000,20.20000,5553000
05/30/2008,0000,20.50000,20.50000,18.80000,19.30000,6683000
06/02/2008,0000,19.20000,19.30000,18.50000,19.00000,2976000
06/03/2008,0000,18.80000,19.30000,18.75000,19.10000,1810000
06/04/2008,0000,19.20000,19.35000,18.95000,19.00000,2102000
06/05/2008,0000,19.20000,19.20000,18.75000,19.15000,1854000
06/06/2008,0000,19.35000,19.95000,19.25000,19.55000,5988000
06/10/2008,0000,19.40000,19.70000,19.10000,19.20000,2830000
06/11/2008,0000,19.30000,19.50000,18.50000,18.60000,2402000
06/12/2008,0000,18.60000,19.10000,17.60000,18.20000,7254000
06/13/2008,0000,18.40000,18.50000,17.55000,18.25000,2820000
06/16/2008,0000,18.50000,19.30000,18.50000,19.25000,5327000
06/17/2008,0000,19.60000,20.35000,19.50000,20.00000,10902000
06/18/2008,0000,20.20000,20.20000,19.80000,20.10000,5881000
06/19/2008,0000,20.80000,21.00000,20.00000,20.15000,13925000
06/20/2008,0000,20.15000,20.15000,18.80000,18.80000,6107000
06/23/2008,0000,18.00000,18.25000,17.65000,17.85000,4152000
06/24/2008,0000,17.85000,18.10000,17.40000,17.55000,2968000
06/25/2008,0000,17.55000,17.75000,16.75000,17.70000,3326000
06/26/2008,0000,17.85000,18.75000,17.60000,18.40000,5647000
06/27/2008,0000,17.50000,18.75000,17.50000,18.30000,5661000
06/30/2008,0000,18.60000,18.70000,17.85000,17.85000,3516000
07/01/2008,0000,18.00000,18.20000,16.65000,16.90000,4376000
07/02/2008,0000,16.95000,17.50000,16.95000,17.40000,1508000
07/03/2008,0000,17.30000,18.40000,16.90000,18.35000,3858000
07/04/2008,0000,18.35000,18.35000,17.60000,17.65000,1881000
07/07/2008,0000,17.65000,18.30000,17.60000,18.30000,1848000
07/08/2008,0000,18.25000,18.50000,17.90000,18.10000,4481000
07/09/2008,0000,17.10000,17.20000,16.80000,16.90000,3183000
07/10/2008,0000,16.70000,17.20000,16.40000,16.80000,1866000
07/11/2008,0000,16.90000,17.75000,16.90000,17.65000,3717000
07/14/2008,0000,17.70000,18.20000,17.50000,17.75000,3218000
07/15/2008,0000,17.80000,18.15000,17.35000,17.40000,2379000
07/16/2008,0000,17.50000,17.70000,16.80000,17.05000,1588000
07/17/2008,0000,17.70000,17.80000,17.25000,17.35000,1123000
07/18/2008,0000,17.90000,17.90000,16.55000,16.90000,2141000
07/21/2008,0000,17.50000,17.50000,16.15000,16.90000,2884000
07/22/2008,0000,16.80000,16.80000,16.30000,16.30000,1564000
07/23/2008,0000,16.40000,17.15000,16.35000,16.70000,3448000
07/24/2008,0000,16.80000,17.10000,16.55000,16.80000,2268000
07/25/2008,0000,16.50000,17.10000,16.50000,16.85000,2180000
07/29/2008,0000,17.40000,17.40000,16.80000,16.85000,2085000
07/30/2008,0000,17.00000,17.20000,16.75000,16.75000,1549000
07/31/2008,0000,16.90000,17.00000,16.45000,16.55000,1183000
08/01/2008,0000,16.40000,16.65000,15.50000,16.40000,2169000
08/04/2008,0000,16.40000,16.50000,15.90000,16.35000,1395000
08/05/2008,0000,16.20000,16.40000,15.25000,15.25000,2049000
08/06/2008,0000,15.25000,16.25000,14.20000,16.25000,5038000
08/07/2008,0000,15.25000,15.80000,15.25000,15.40000,2016000
08/08/2008,0000,15.30000,15.80000,15.20000,15.50000,2024000
08/11/2008,0000,15.70000,15.70000,15.05000,15.05000,715000
08/12/2008,0000,15.05000,15.30000,14.75000,14.80000,1292000
08/13/2008,0000,14.60000,14.80000,14.50000,14.70000,778000
08/14/2008,0000,15.10000,15.40000,15.05000,15.20000,2449000
08/15/2008,0000,15.30000,15.35000,14.70000,14.70000,1130000
08/18/2008,0000,14.65000,14.85000,13.75000,13.75000,1681000
08/19/2008,0000,13.60000,13.75000,13.20000,13.55000,1528000
08/20/2008,0000,13.70000,14.05000,13.50000,13.80000,1176000
08/21/2008,0000,13.90000,14.20000,13.80000,13.80000,1132000
08/22/2008,0000,14.10000,14.15000,13.40000,13.65000,808000
08/25/2008,0000,13.80000,13.90000,13.70000,13.75000,885000
08/26/2008,0000,13.80000,13.80000,13.30000,13.30000,1207000
08/27/2008,0000,13.30000,13.60000,13.30000,13.45000,758000
08/28/2008,0000,13.65000,13.95000,13.60000,13.70000,1138000
08/29/2008,0000,14.20000,14.20000,14.00000,14.10000,1290000
09/01/2008,0000,14.15000,14.25000,13.65000,13.65000,1059000
09/02/2008,0000,13.70000,13.80000,13.05000,13.20000,1233000
09/03/2008,0000,13.20000,13.30000,12.30000,12.30000,2755000
09/04/2008,0000,12.00000,12.00000,11.45000,11.45000,2413000
09/05/2008,0000,10.70000,11.00000,10.65000,10.65000,2609000
09/08/2008,0000,10.80000,11.35000,10.80000,11.35000,1282000
09/09/2008,0000,11.60000,11.60000,10.65000,10.65000,1255000
09/10/2008,0000,10.60000,11.35000,10.60000,11.35000,1851000
09/11/2008,0000,11.35000,11.60000,11.20000,11.35000,1519000
09/12/2008,0000,11.50000,11.60000,10.65000,11.40000,788000
09/15/2008,0000,11.20000,11.35000,10.70000,10.75000,1405000
09/16/2008,0000,10.00000,10.25000,10.00000,10.00000,5272000
09/17/2008,0000,10.15000,10.30000,9.40000,9.70000,1888000
09/18/2008,0000,9.03000,9.03000,9.03000,9.03000,531000
09/19/2008,0000,9.30000,9.66000,9.25000,9.66000,1745000
09/22/2008,0000,10.00000,10.30000,9.86000,10.30000,1932000
09/23/2008,0000,10.10000,10.90000,10.00000,10.90000,1846000
09/24/2008,0000,10.80000,11.30000,10.30000,11.10000,2422000
09/25/2008,0000,11.00000,11.25000,10.80000,10.90000,1125000
09/26/2008,0000,11.00000,11.05000,10.25000,10.40000,907000
09/30/2008,0000,9.68000,10.20000,9.68000,10.15000,1068000
10/01/2008,0000,10.30000,10.55000,10.15000,10.20000,961000
10/02/2008,0000,10.50000,10.50000,10.10000,10.20000,630000
10/03/2008,0000,10.10000,10.35000,9.80000,10.30000,539000
10/06/2008,0000,10.10000,10.10000,9.85000,9.92000,448000
10/07/2008,0000,9.35000,9.99000,9.35000,9.90000,646000
10/08/2008,0000,9.55000,9.60000,9.21000,9.25000,887000
10/09/2008,0000,9.27000,9.44000,9.10000,9.20000,730000
10/13/2008,0000,8.88000,9.18000,8.88000,8.88000,711000
10/14/2008,0000,9.50000,9.50000,9.30000,9.50000,1238000
10/15/2008,0000,9.50000,9.50000,9.26000,9.45000,860000
10/16/2008,0000,9.12000,9.12000,9.12000,9.12000,332000
10/17/2008,0000,9.10000,9.15000,8.82000,8.86000,833000
10/20/2008,0000,8.86000,8.86000,8.55000,8.70000,654000
10/21/2008,0000,8.90000,9.10000,8.85000,8.85000,672000
10/22/2008,0000,8.79000,8.94000,8.67000,8.70000,465000
10/23/2008,0000,8.40000,8.60000,8.40000,8.60000,959000
10/24/2008,0000,8.30000,8.40000,8.30000,8.30000,257000
10/27/2008,0000,7.72000,7.90000,7.72000,7.72000,809000
10/28/2008,0000,7.20000,8.26000,7.18000,8.26000,863000
10/29/2008,0000,8.82000,8.82000,8.00000,8.00000,1063000
10/30/2008,0000,8.11000,8.56000,8.09000,8.56000,821000
10/31/2008,0000,8.70000,9.00000,8.35000,8.92000,1319000
11/03/2008,0000,8.92000,9.30000,8.76000,9.16000,1600000
11/04/2008,0000,9.10000,9.28000,8.95000,9.05000,1234000
11/05/2008,0000,9.30000,9.68000,9.20000,9.55000,2601000
11/06/2008,0000,9.00000,9.17000,8.89000,8.99000,1644000
11/07/2008,0000,8.45000,9.14000,8.45000,9.09000,764000
11/10/2008,0000,9.10000,9.45000,9.00000,9.28000,1175000
11/11/2008,0000,9.19000,9.20000,8.80000,9.20000,1315000
11/12/2008,0000,9.00000,9.10000,8.83000,8.99000,510000
11/13/2008,0000,8.50000,8.69000,8.39000,8.52000,793000
11/14/2008,0000,8.80000,8.97000,8.70000,8.81000,887000
11/17/2008,0000,9.00000,9.42000,8.82000,9.42000,3269000
11/18/2008,0000,9.90000,10.05000,9.45000,10.05000,6682000
11/19/2008,0000,10.05000,10.25000,9.40000,9.61000,2533000
11/20/2008,0000,9.00000,9.42000,8.94000,9.33000,1771000
11/21/2008,0000,8.82000,9.40000,8.82000,9.40000,1467000
11/24/2008,0000,9.11000,9.78000,9.11000,9.55000,1852000
11/25/2008,0000,9.75000,9.80000,9.38000,9.45000,1845000
11/26/2008,0000,9.15000,9.60000,9.15000,9.36000,934000
11/27/2008,0000,9.50000,9.90000,9.45000,9.85000,2508000
11/28/2008,0000,9.85000,9.91000,9.55000,9.55000,1212000
12/01/2008,0000,9.55000,9.79000,9.55000,9.65000,1107000
12/02/2008,0000,9.50000,10.30000,9.50000,10.30000,5694000
12/03/2008,0000,11.00000,11.00000,11.00000,11.00000,3812000
12/04/2008,0000,11.75000,11.75000,10.85000,11.05000,15466000
12/05/2008,0000,11.05000,11.05000,10.55000,11.05000,4775000
12/08/2008,0000,11.10000,11.75000,10.85000,11.45000,9042000
12/09/2008,0000,11.45000,11.55000,11.20000,11.25000,5050000
12/10/2008,0000,12.00000,12.00000,12.00000,12.00000,3659000
12/11/2008,0000,12.60000,12.60000,11.80000,12.00000,13500000
12/12/2008,0000,12.00000,12.00000,11.20000,11.20000,5530000
12/15/2008,0000,11.50000,11.60000,11.10000,11.20000,3808000
12/16/2008,0000,11.10000,11.85000,11.10000,11.60000,7038000
12/17/2008,0000,12.00000,12.15000,11.50000,11.60000,4833000
12/18/2008,0000,11.35000,12.00000,11.20000,11.65000,5285000
12/19/2008,0000,11.25000,11.65000,11.25000,11.50000,2756000
12/22/2008,0000,11.40000,11.50000,11.00000,11.00000,2568000
12/23/2008,0000,11.00000,11.00000,10.35000,10.35000,2083000
12/24/2008,0000,10.20000,11.05000,10.00000,11.05000,3786000
12/25/2008,0000,11.25000,11.50000,11.15000,11.20000,5938000
12/26/2008,0000,11.20000,11.35000,11.10000,11.15000,1693000
12/29/2008,0000,11.15000,11.30000,11.15000,11.20000,1049000
12/30/2008,0000,11.20000,11.70000,11.20000,11.55000,4497000
12/31/2008,0000,11.70000,11.70000,11.40000,11.45000,1533000
01/05/2009,0000,11.60000,11.75000,11.45000,11.50000,1851000
01/06/2009,0000,11.50000,11.90000,11.35000,11.65000,3837000
01/07/2009,0000,11.70000,11.80000,11.55000,11.70000,2434000
01/08/2009,0000,11.50000,11.55000,11.00000,11.15000,1975000
01/09/2009,0000,11.00000,11.35000,11.00000,11.25000,1250000
01/12/2009,0000,11.85000,12.15000,11.70000,11.80000,5456000
01/13/2009,0000,11.80000,11.80000,11.35000,11.55000,1677000
01/14/2009,0000,11.55000,11.65000,11.40000,11.50000,1597000
01/15/2009,0000,11.35000,11.50000,11.25000,11.30000,985000
01/16/2009,0000,11.40000,11.40000,11.40000,11.40000,1442000
01/19/2009,0000,11.50000,11.60000,11.10000,11.10000,1019000
01/20/2009,0000,10.90000,11.00000,10.60000,10.60000,1290000
01/21/2009,0000,10.00000,10.60000,10.00000,10.45000,1066000
02/02/2009,0000,10.45000,10.60000,9.90000,10.05000,1421000
02/03/2009,0000,10.00000,10.40000,10.00000,10.35000,1101000
02/04/2009,0000,10.50000,10.65000,10.30000,10.30000,1060000
02/05/2009,0000,10.25000,10.40000,10.10000,10.25000,652000
02/06/2009,0000,10.35000,10.45000,10.25000,10.25000,899000
02/09/2009,0000,10.50000,10.80000,10.40000,10.70000,1932000
02/10/2009,0000,10.70000,10.85000,10.55000,10.80000,1245000
02/11/2009,0000,10.75000,10.75000,10.50000,10.60000,820000
02/12/2009,0000,10.60000,10.75000,10.30000,10.30000,774000
02/13/2009,0000,10.40000,11.00000,10.40000,11.00000,2518000
02/16/2009,0000,11.00000,11.00000,10.70000,10.75000,1041000
02/17/2009,0000,10.60000,10.90000,10.55000,10.80000,657000
02/18/2009,0000,10.60000,10.80000,10.50000,10.70000,688000
02/19/2009,0000,10.80000,11.40000,10.80000,10.95000,4885000
02/20/2009,0000,10.95000,11.30000,10.80000,10.80000,2379000
02/23/2009,0000,10.85000,11.00000,10.70000,10.80000,1091000
02/24/2009,0000,10.80000,10.80000,10.40000,10.50000,912000
02/25/2009,0000,10.70000,10.70000,10.35000,10.40000,930000
02/26/2009,0000,10.45000,10.50000,10.25000,10.30000,599000
02/27/2009,0000,10.30000,10.45000,10.30000,10.40000,847000
03/02/2009,0000,10.60000,10.60000,10.10000,10.10000,771000
03/03/2009,0000,10.00000,10.15000,9.90000,10.10000,748000
03/04/2009,0000,10.00000,10.40000,10.00000,10.25000,716000
03/05/2009,0000,10.50000,10.55000,10.30000,10.45000,1211000
03/06/2009,0000,10.45000,10.50000,10.30000,10.50000,725000
03/09/2009,0000,11.10000,11.10000,10.85000,11.00000,4604000
03/10/2009,0000,11.00000,11.10000,10.80000,10.80000,1878000
03/11/2009,0000,10.90000,11.05000,10.80000,10.80000,2100000
03/12/2009,0000,10.90000,10.90000,10.60000,10.75000,1138000
03/13/2009,0000,10.90000,11.20000,10.85000,10.90000,3186000
03/16/2009,0000,11.20000,11.35000,11.05000,11.30000,3313000
03/17/2009,0000,11.40000,11.60000,11.00000,11.10000,3382000
03/18/2009,0000,11.20000,11.20000,10.90000,10.90000,1852000
03/19/2009,0000,11.10000,11.25000,10.95000,11.00000,2162000
03/20/2009,0000,11.15000,11.55000,11.15000,11.35000,3655000
03/23/2009,0000,11.55000,11.80000,11.45000,11.50000,3334000
03/24/2009,0000,11.60000,11.70000,11.50000,11.60000,4616000
03/25/2009,0000,11.60000,12.00000,11.50000,11.80000,5219000
03/26/2009,0000,11.90000,12.20000,11.85000,12.00000,4850000
03/27/2009,0000,12.10000,12.20000,11.60000,11.70000,3888000
03/30/2009,0000,11.75000,12.05000,11.55000,11.75000,3440000
03/31/2009,0000,11.90000,12.20000,11.75000,11.75000,4571000
04/01/2009,0000,12.05000,12.30000,11.85000,12.25000,7778000
04/02/2009,0000,12.40000,12.80000,12.30000,12.55000,6402000
04/03/2009,0000,12.70000,13.10000,12.45000,12.70000,9069000
04/06/2009,0000,13.10000,13.55000,12.95000,13.55000,7621000
04/07/2009,0000,13.55000,14.45000,13.30000,14.45000,11030000
04/08/2009,0000,14.55000,15.20000,14.50000,14.65000,15564000
04/09/2009,0000,15.00000,15.60000,14.35000,15.40000,12440000
04/10/2009,0000,15.80000,15.80000,14.85000,15.40000,8431000
04/13/2009,0000,15.70000,16.45000,15.55000,16.45000,9982000
04/14/2009,0000,16.45000,16.45000,15.60000,15.80000,5822000
04/15/2009,0000,15.60000,16.30000,15.60000,15.95000,4175000
04/16/2009,0000,16.25000,16.25000,15.75000,15.75000,3030000
04/17/2009,0000,15.95000,15.95000,14.65000,14.65000,4843000
04/20/2009,0000,14.65000,14.65000,13.70000,14.40000,3328000
04/21/2009,0000,14.05000,15.40000,14.00000,15.40000,5321000
04/22/2009,0000,16.20000,16.45000,15.80000,16.45000,7289000
04/23/2009,0000,16.60000,16.60000,15.90000,16.00000,8033000
04/24/2009,0000,16.20000,16.45000,15.85000,16.15000,4280000
04/27/2009,0000,17.25000,17.25000,16.70000,17.25000,26696000
04/28/2009,0000,17.75000,18.10000,16.05000,16.05000,16370000
04/29/2009,0000,15.30000,16.00000,14.95000,15.15000,6721000
04/30/2009,0000,15.80000,16.20000,15.60000,16.20000,7249000
05/04/2009,0000,16.50000,17.20000,16.05000,16.30000,9922000
05/05/2009,0000,16.45000,16.50000,15.35000,15.80000,7809000
05/06/2009,0000,15.50000,16.30000,15.50000,16.10000,7724000
05/07/2009,0000,16.10000,16.35000,15.60000,15.70000,8707000
05/08/2009,0000,15.55000,15.80000,15.45000,15.60000,5045000
05/11/2009,0000,15.60000,16.00000,15.60000,15.75000,6165000
05/12/2009,0000,15.70000,15.75000,14.70000,14.85000,5914000
05/13/2009,0000,14.90000,15.40000,14.90000,15.40000,4206000
05/14/2009,0000,15.10000,15.30000,15.10000,15.15000,2247000
05/15/2009,0000,15.40000,15.95000,15.35000,15.70000,4451000
05/18/2009,0000,16.00000,16.25000,15.75000,16.00000,8312000
05/19/2009,0000,16.20000,16.70000,16.05000,16.05000,16906000
05/20/2009,0000,16.25000,16.35000,15.75000,15.80000,4751000
05/21/2009,0000,15.80000,16.25000,15.80000,16.00000,6855000
05/22/2009,0000,15.80000,16.10000,15.70000,15.80000,4916000
05/25/2009,0000,16.00000,16.90000,15.85000,16.90000,20579000
05/26/2009,0000,17.10000,17.40000,16.45000,16.50000,26618000
05/27/2009,0000,16.60000,16.80000,16.15000,16.60000,5990000
06/01/2009,0000,16.80000,17.75000,16.60000,17.75000,28739000
06/02/2009,0000,18.80000,18.95000,18.05000,18.30000,33807000
06/03/2009,0000,18.60000,19.00000,17.80000,17.80000,17148000
06/04/2009,0000,17.60000,18.40000,17.60000,18.05000,7795000
06/05/2009,0000,18.35000,19.20000,18.35000,18.50000,13978000
06/08/2009,0000,18.90000,18.90000,17.40000,17.50000,7408000
06/09/2009,0000,17.30000,17.30000,16.30000,16.30000,8005000
06/10/2009,0000,16.55000,17.00000,16.15000,16.40000,5720000
06/11/2009,0000,16.40000,16.70000,16.10000,16.55000,3098000
06/12/2009,0000,16.70000,17.50000,16.70000,17.20000,10886000
06/15/2009,0000,17.10000,17.10000,16.00000,16.00000,4055000
06/16/2009,0000,16.00000,16.00000,15.35000,15.65000,3049000
06/17/2009,0000,15.65000,16.05000,15.60000,15.65000,1953000
06/18/2009,0000,15.80000,15.85000,15.30000,15.40000,1542000
06/19/2009,0000,15.70000,15.80000,15.45000,15.80000,1587000
06/22/2009,0000,15.85000,16.10000,15.60000,16.00000,1574000
06/23/2009,0000,15.60000,16.20000,15.50000,15.85000,3238000
06/24/2009,0000,15.85000,16.50000,15.85000,16.25000,2772000
06/25/2009,0000,16.20000,16.80000,16.20000,16.65000,3135000
06/26/2009,0000,16.90000,16.95000,16.60000,16.60000,2680000
06/29/2009,0000,16.90000,17.10000,16.60000,16.60000,3034000
06/30/2009,0000,16.80000,16.90000,16.40000,16.60000,1257000
07/01/2009,0000,16.45000,17.65000,16.45000,17.30000,5396000
07/02/2009,0000,17.30000,17.40000,16.90000,17.05000,4102000
07/03/2009,0000,17.00000,17.65000,16.70000,17.35000,4654000
07/06/2009,0000,17.45000,17.60000,17.20000,17.60000,3379000
07/07/2009,0000,17.50000,17.60000,17.30000,17.45000,5036000
07/08/2009,0000,16.55000,16.70000,16.30000,16.45000,3178000
07/09/2009,0000,16.45000,16.60000,16.40000,16.50000,2436000
07/10/2009,0000,16.70000,16.70000,16.50000,16.60000,1934000
07/13/2009,0000,16.70000,16.70000,15.50000,15.65000,3227000
07/14/2009,0000,15.70000,15.95000,15.65000,15.90000,1495000
07/15/2009,0000,16.00000,16.10000,15.90000,16.00000,1517000
07/16/2009,0000,16.20000,16.35000,15.80000,15.85000,2726000
07/17/2009,0000,16.05000,16.40000,16.00000,16.05000,3291000
07/20/2009,0000,16.10000,16.20000,16.05000,16.20000,2323000
07/21/2009,0000,16.35000,16.35000,16.10000,16.15000,2270000
07/22/2009,0000,16.10000,16.15000,15.85000,15.90000,2666000
07/23/2009,0000,15.90000,16.00000,15.80000,15.95000,1569000
07/24/2009,0000,16.00000,16.05000,15.85000,15.85000,1252000
07/27/2009,0000,15.85000,16.00000,15.80000,16.00000,1149000
07/28/2009,0000,16.00000,16.40000,15.95000,16.35000,4607000
07/29/2009,0000,16.45000,16.50000,16.20000,16.25000,3417000
07/30/2009,0000,16.25000,16.30000,15.95000,16.15000,1754000
07/31/2009,0000,16.20000,16.30000,16.05000,16.05000,1516000
08/03/2009,0000,16.20000,16.60000,16.20000,16.45000,4635000
08/04/2009,0000,16.65000,17.20000,16.40000,16.50000,9028000
08/05/2009,0000,16.70000,16.70000,15.80000,15.85000,2654000
08/06/2009,0000,16.00000,16.05000,15.55000,15.90000,1427000
08/10/2009,0000,17.00000,17.00000,16.25000,16.55000,3323000
08/11/2009,0000,16.80000,17.00000,16.20000,16.70000,5452000
08/12/2009,0000,16.90000,17.05000,16.60000,16.75000,7351000
08/13/2009,0000,16.95000,16.95000,16.55000,16.65000,3543000
08/14/2009,0000,16.70000,17.70000,16.70000,17.30000,17627000
08/17/2009,0000,17.60000,17.75000,17.20000,17.25000,7022000
08/18/2009,0000,17.15000,17.40000,16.80000,16.90000,5726000
08/19/2009,0000,17.50000,17.50000,17.05000,17.05000,4092000
08/20/2009,0000,17.40000,17.40000,16.80000,16.85000,6056000
08/21/2009,0000,16.90000,17.20000,16.20000,16.35000,4399000
08/24/2009,0000,16.60000,16.70000,16.40000,16.45000,2935000
08/25/2009,0000,16.50000,16.85000,16.40000,16.45000,1818000
08/26/2009,0000,16.50000,16.70000,15.95000,16.05000,2767000
08/27/2009,0000,16.00000,16.25000,15.90000,15.90000,1366000
08/28/2009,0000,16.00000,16.15000,15.90000,16.00000,1214000
08/31/2009,0000,16.00000,16.20000,16.00000,16.10000,1191000
09/01/2009,0000,16.20000,16.45000,16.00000,16.35000,2406000
09/02/2009,0000,16.30000,16.50000,16.15000,16.25000,1944000
09/03/2009,0000,16.25000,16.50000,16.15000,16.35000,2944000
09/04/2009,0000,16.50000,16.50000,16.20000,16.20000,1686000
09/07/2009,0000,16.30000,16.35000,16.10000,16.15000,1798000
09/08/2009,0000,16.25000,16.35000,16.15000,16.15000,2200000
09/09/2009,0000,16.35000,16.50000,16.15000,16.25000,3974000
09/10/2009,0000,16.50000,16.50000,16.00000,16.00000,3519000
09/11/2009,0000,16.00000,16.50000,16.00000,16.50000,3764000
09/14/2009,0000,16.70000,16.75000,16.45000,16.65000,4745000
09/15/2009,0000,16.90000,17.30000,16.65000,16.75000,11654000
09/16/2009,0000,16.70000,16.80000,16.45000,16.60000,3809000
09/17/2009,0000,16.75000,16.75000,16.40000,16.40000,2938000
09/18/2009,0000,16.40000,16.60000,16.40000,16.45000,1424000
09/21/2009,0000,16.50000,16.65000,16.40000,16.45000,1396000
09/22/2009,0000,16.45000,16.55000,16.35000,16.35000,1560000
09/23/2009,0000,16.35000,16.45000,16.10000,16.10000,2105000
09/24/2009,0000,16.05000,16.20000,15.95000,16.05000,2242000
09/25/2009,0000,16.00000,16.15000,15.90000,16.05000,1667000
09/28/2009,0000,16.05000,16.25000,15.95000,16.00000,1350000
09/29/2009,0000,16.20000,16.20000,16.00000,16.00000,1160000
09/30/2009,0000,16.00000,16.20000,16.00000,16.05000,1596000
10/01/2009,0000,16.15000,16.50000,16.10000,16.30000,3992000
10/02/2009,0000,16.15000,16.30000,16.05000,16.05000,1532000
10/05/2009,0000,16.05000,16.30000,16.05000,16.20000,878000
10/06/2009,0000,16.35000,16.35000,16.10000,16.15000,1882000
10/07/2009,0000,16.30000,16.40000,16.20000,16.35000,2480000
10/08/2009,0000,16.40000,16.65000,16.25000,16.25000,4679000
10/09/2009,0000,16.30000,16.45000,16.25000,16.35000,2104000
10/12/2009,0000,16.60000,16.60000,16.30000,16.35000,1744000
10/13/2009,0000,16.30000,16.35000,16.15000,16.20000,2245000
10/14/2009,0000,16.25000,16.50000,16.25000,16.30000,2443000
10/15/2009,0000,16.50000,16.65000,16.30000,16.35000,4014000
10/16/2009,0000,16.40000,16.45000,16.25000,16.25000,1021000
10/19/2009,0000,16.25000,16.40000,16.25000,16.30000,825000
10/20/2009,0000,16.50000,16.50000,16.20000,16.25000,1745000
10/21/2009,0000,16.25000,16.30000,16.15000,16.15000,1760000
10/22/2009,0000,16.15000,16.45000,16.15000,16.15000,2694000
10/23/2009,0000,16.25000,16.45000,16.15000,16.35000,2566000
10/26/2009,0000,16.50000,17.05000,16.45000,16.55000,10854000
10/27/2009,0000,16.55000,16.70000,16.30000,16.35000,2327000
10/28/2009,0000,16.35000,16.55000,16.20000,16.20000,1897000
10/29/2009,0000,16.10000,16.20000,15.70000,15.80000,3580000
10/30/2009,0000,15.95000,16.10000,15.80000,15.80000,2535000
11/02/2009,0000,15.50000,15.70000,15.00000,15.70000,2964000
11/03/2009,0000,15.60000,15.90000,15.50000,15.60000,907000
11/04/2009,0000,15.55000,15.85000,15.50000,15.70000,1973000
11/05/2009,0000,15.80000,15.80000,15.50000,15.55000,759000
11/06/2009,0000,15.85000,16.00000,15.55000,15.55000,3341000
11/09/2009,0000,15.60000,15.80000,15.50000,15.60000,992000
11/10/2009,0000,15.75000,15.75000,15.50000,15.55000,1143000
11/11/2009,0000,15.65000,15.65000,15.45000,15.50000,773000
11/12/2009,0000,15.50000,15.70000,15.50000,15.65000,1066000
11/13/2009,0000,15.70000,16.10000,15.65000,15.90000,3463000
11/16/2009,0000,15.90000,16.00000,15.65000,15.75000,1812000
11/17/2009,0000,15.85000,15.90000,15.70000,15.70000,1084000
11/18/2009,0000,15.85000,15.85000,15.70000,15.70000,944000
11/19/2009,0000,15.70000,15.85000,15.70000,15.75000,840000
11/20/2009,0000,15.80000,15.85000,15.65000,15.65000,882000
11/23/2009,0000,15.70000,15.75000,15.65000,15.65000,950000
11/24/2009,0000,15.80000,16.35000,15.70000,16.00000,3974000
11/25/2009,0000,16.15000,16.15000,15.80000,15.90000,1405000
11/26/2009,0000,16.00000,16.05000,15.80000,15.80000,1557000
11/27/2009,0000,15.65000,15.80000,15.35000,15.40000,1476000
11/30/2009,0000,15.40000,15.65000,15.40000,15.55000,872000
12/01/2009,0000,15.55000,15.65000,15.50000,15.55000,564000
12/02/2009,0000,15.70000,15.70000,15.50000,15.50000,982000
12/03/2009,0000,15.60000,15.60000,15.45000,15.50000,584000
12/04/2009,0000,15.50000,15.55000,15.35000,15.40000,601000
12/07/2009,0000,15.45000,15.55000,15.30000,15.55000,1103000
12/08/2009,0000,15.55000,15.70000,15.50000,15.65000,1103000
12/09/2009,0000,15.65000,15.90000,15.60000,15.85000,1972000
12/11/2009,0000,15.55000,15.75000,15.50000,15.75000,1094000
12/14/2009,0000,15.75000,15.95000,15.75000,15.75000,1362000
12/15/2009,0000,15.90000,15.90000,15.65000,15.65000,785000
12/16/2009,0000,15.70000,15.80000,15.50000,15.50000,758000
12/17/2009,0000,15.50000,15.60000,15.45000,15.45000,703000
12/18/2009,0000,15.40000,15.50000,15.30000,15.45000,843000
12/21/2009,0000,15.45000,15.60000,15.35000,15.45000,513000
12/22/2009,0000,15.50000,15.55000,15.35000,15.50000,749000
12/23/2009,0000,15.50000,15.55000,15.35000,15.40000,602000
12/25/2009,0000,15.40000,15.50000,15.35000,15.45000,650000
12/28/2009,0000,15.55000,15.55000,15.40000,15.50000,1020000
12/29/2009,0000,15.50000,15.60000,15.45000,15.45000,734845
