DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.95000,17.00000,16.80000,16.90000,8321000
04/03/2007,0000,16.90000,17.20000,16.85000,17.00000,17563000
04/04/2007,0000,17.40000,17.75000,17.15000,17.60000,43479000
04/09/2007,0000,17.60000,17.90000,17.45000,17.70000,27970000
04/10/2007,0000,17.90000,18.15000,17.80000,17.90000,61816000
04/11/2007,0000,18.10000,18.20000,17.90000,18.00000,22658000
04/12/2007,0000,18.00000,18.65000,18.00000,18.40000,44558000
04/13/2007,0000,18.60000,18.75000,17.90000,17.95000,32245000
04/16/2007,0000,18.70000,19.15000,18.60000,18.95000,52649000
04/17/2007,0000,19.20000,19.20000,18.15000,18.25000,34406000
04/18/2007,0000,18.40000,18.55000,18.30000,18.55000,13146000
04/19/2007,0000,18.55000,18.60000,18.05000,18.10000,18628000
04/20/2007,0000,18.15000,18.50000,18.10000,18.50000,13508000
04/23/2007,0000,18.70000,18.80000,18.40000,18.40000,15803000
04/24/2007,0000,18.40000,18.50000,18.20000,18.25000,11985000
04/25/2007,0000,18.25000,18.25000,17.90000,18.00000,18406000
04/26/2007,0000,18.10000,18.20000,17.95000,18.00000,8736000
04/27/2007,0000,18.05000,18.15000,17.90000,17.95000,7305000
04/30/2007,0000,17.60000,17.60000,16.80000,17.15000,37282000
05/02/2007,0000,16.95000,17.05000,16.90000,16.95000,16619000
05/03/2007,0000,16.95000,17.05000,16.50000,16.60000,13223000
05/04/2007,0000,16.80000,17.15000,16.75000,17.15000,11194000
05/07/2007,0000,17.30000,17.30000,17.10000,17.20000,7978000
05/08/2007,0000,17.30000,17.60000,17.30000,17.45000,13434000
05/09/2007,0000,17.45000,17.45000,17.20000,17.20000,9858000
05/10/2007,0000,17.30000,17.40000,17.15000,17.30000,10153000
05/11/2007,0000,17.10000,17.25000,17.05000,17.15000,7598000
05/14/2007,0000,17.20000,17.20000,17.00000,17.05000,8976000
05/15/2007,0000,17.05000,17.20000,17.00000,17.05000,6504000
05/16/2007,0000,17.05000,17.15000,17.00000,17.10000,6266000
05/17/2007,0000,17.20000,17.25000,17.10000,17.15000,5460000
05/18/2007,0000,17.10000,17.20000,17.05000,17.10000,4801000
05/21/2007,0000,17.10000,17.25000,17.00000,17.25000,11044000
05/22/2007,0000,17.30000,17.75000,17.25000,17.70000,24333000
05/23/2007,0000,17.85000,17.95000,17.55000,17.55000,12507000
05/24/2007,0000,17.55000,17.65000,17.40000,17.40000,6988000
05/25/2007,0000,17.30000,17.40000,17.20000,17.40000,5665000
05/28/2007,0000,17.40000,17.50000,17.25000,17.30000,5305000
05/29/2007,0000,17.30000,17.50000,17.25000,17.30000,5501000
05/30/2007,0000,17.30000,17.35000,17.10000,17.30000,7093000
05/31/2007,0000,17.50000,17.55000,17.35000,17.35000,10580000
06/01/2007,0000,17.55000,17.70000,17.55000,17.60000,10585000
06/04/2007,0000,17.80000,17.95000,17.80000,17.85000,16590000
06/05/2007,0000,17.95000,17.95000,17.70000,17.75000,11587000
06/06/2007,0000,17.80000,18.30000,17.75000,18.10000,28822000
06/07/2007,0000,18.20000,18.50000,18.20000,18.45000,24049000
06/08/2007,0000,18.40000,18.40000,18.20000,18.40000,13970000
06/11/2007,0000,18.50000,18.65000,18.40000,18.40000,13990000
06/12/2007,0000,18.50000,18.65000,18.45000,18.45000,12125000
06/13/2007,0000,18.45000,18.50000,18.20000,18.30000,12949000
06/14/2007,0000,18.50000,18.60000,18.40000,18.50000,21642000
06/15/2007,0000,18.70000,18.80000,18.60000,18.75000,25472000
06/20/2007,0000,19.15000,19.35000,19.00000,19.25000,53302000
06/21/2007,0000,19.25000,19.45000,19.05000,19.45000,35278000
06/22/2007,0000,19.50000,19.50000,19.20000,19.25000,26848000
06/25/2007,0000,19.25000,19.50000,19.25000,19.50000,28021000
06/26/2007,0000,19.55000,19.80000,19.40000,19.40000,21847000
06/27/2007,0000,19.40000,19.50000,19.20000,19.30000,14685000
06/28/2007,0000,19.40000,19.50000,19.25000,19.35000,18654000
06/29/2007,0000,19.40000,19.60000,19.35000,19.40000,41979000
07/02/2007,0000,18.00000,18.15000,17.95000,18.15000,32974000
07/03/2007,0000,18.30000,18.70000,18.20000,18.70000,31006000
07/04/2007,0000,19.00000,19.25000,18.95000,19.20000,42887000
07/05/2007,0000,19.30000,19.35000,19.10000,19.15000,26122000
07/06/2007,0000,19.15000,19.20000,18.70000,18.85000,18270000
07/09/2007,0000,19.00000,19.05000,18.60000,18.75000,23459000
07/10/2007,0000,18.80000,19.00000,18.70000,18.95000,20518000
07/11/2007,0000,18.90000,19.35000,18.75000,19.05000,30345000
07/12/2007,0000,19.05000,19.25000,19.00000,19.00000,13530000
07/13/2007,0000,19.15000,19.20000,18.75000,18.90000,19545000
07/16/2007,0000,18.75000,18.75000,18.55000,18.55000,20177000
07/17/2007,0000,18.55000,18.60000,18.30000,18.40000,15354000
07/18/2007,0000,18.40000,18.85000,18.30000,18.70000,28396000
07/19/2007,0000,18.70000,18.70000,18.10000,18.10000,31791000
07/20/2007,0000,18.30000,19.20000,18.30000,19.10000,57632000
07/23/2007,0000,19.20000,19.20000,18.90000,19.20000,19578000
07/24/2007,0000,19.30000,19.35000,18.85000,19.20000,19369000
07/25/2007,0000,18.90000,19.05000,18.70000,18.75000,16999000
07/26/2007,0000,18.80000,19.00000,18.40000,18.40000,19149000
07/27/2007,0000,17.90000,18.30000,17.80000,17.85000,20456000
07/30/2007,0000,17.60000,17.80000,17.40000,17.60000,17038000
07/31/2007,0000,17.75000,18.00000,17.65000,18.00000,15879000
08/01/2007,0000,17.70000,17.80000,17.10000,17.10000,17561000
08/02/2007,0000,17.30000,17.40000,16.60000,16.85000,13216000
08/03/2007,0000,17.10000,17.25000,17.00000,17.15000,9577000
08/06/2007,0000,16.80000,17.05000,16.65000,16.90000,9540000
08/07/2007,0000,17.35000,17.35000,16.90000,17.00000,9184000
08/08/2007,0000,17.20000,17.55000,17.15000,17.55000,9955000
08/09/2007,0000,17.55000,17.80000,17.45000,17.75000,23914000
08/10/2007,0000,17.10000,17.25000,16.90000,16.90000,22978000
08/13/2007,0000,17.10000,17.15000,16.70000,16.75000,9976000
08/14/2007,0000,16.80000,17.15000,16.70000,16.90000,9584000
08/15/2007,0000,16.70000,16.80000,16.15000,16.15000,12673000
08/16/2007,0000,15.80000,15.80000,15.05000,15.05000,27291000
08/17/2007,0000,14.90000,15.05000,14.00000,14.45000,15411000
08/20/2007,0000,15.30000,15.45000,15.10000,15.45000,8310000
08/21/2007,0000,15.80000,15.80000,15.50000,15.65000,5683000
08/22/2007,0000,15.75000,15.95000,15.70000,15.90000,3742000
08/23/2007,0000,16.35000,16.65000,16.15000,16.60000,16123000
08/24/2007,0000,16.60000,16.60000,16.05000,16.10000,7602000
08/27/2007,0000,16.20000,16.20000,15.50000,15.60000,13071000
08/28/2007,0000,15.60000,15.70000,15.35000,15.50000,5266000
08/29/2007,0000,15.20000,15.35000,15.10000,15.30000,7077000
08/30/2007,0000,15.70000,15.70000,15.50000,15.50000,9080000
08/31/2007,0000,15.70000,16.20000,15.60000,16.20000,10143000
09/03/2007,0000,16.20000,16.35000,15.90000,16.05000,7982000
09/04/2007,0000,16.10000,16.20000,15.65000,15.75000,7364000
09/05/2007,0000,15.85000,16.05000,15.60000,15.80000,5943000
09/06/2007,0000,15.50000,15.70000,15.40000,15.70000,8278000
09/07/2007,0000,15.70000,15.75000,15.55000,15.60000,3250000
09/10/2007,0000,15.50000,15.50000,15.10000,15.40000,6603000
09/11/2007,0000,15.40000,15.60000,15.25000,15.55000,6303000
09/12/2007,0000,15.60000,15.70000,15.35000,15.35000,5933000
09/13/2007,0000,15.30000,15.50000,15.30000,15.30000,7989000
09/14/2007,0000,15.30000,15.55000,15.30000,15.50000,4774000
09/17/2007,0000,15.50000,15.60000,15.35000,15.35000,7322000
09/19/2007,0000,15.65000,16.00000,15.60000,15.65000,17777000
09/20/2007,0000,15.70000,16.05000,15.70000,15.85000,11674000
09/21/2007,0000,15.85000,16.25000,15.80000,16.20000,13328000
09/26/2007,0000,16.20000,16.30000,15.90000,16.30000,18318000
09/27/2007,0000,16.35000,16.60000,16.20000,16.45000,25412000
09/28/2007,0000,16.60000,16.60000,16.20000,16.20000,8557000
10/01/2007,0000,16.60000,17.50000,16.55000,17.50000,28110000
10/02/2007,0000,17.90000,18.00000,17.40000,17.50000,50760000
10/03/2007,0000,17.50000,17.60000,17.20000,17.30000,20630000
10/04/2007,0000,17.10000,17.15000,16.60000,16.65000,14272000
10/05/2007,0000,16.65000,17.05000,16.65000,16.85000,7985000
10/08/2007,0000,17.00000,17.00000,16.45000,16.60000,15742000
10/09/2007,0000,16.75000,17.00000,16.45000,16.60000,20178000
10/11/2007,0000,16.60000,16.70000,16.40000,16.50000,15646000
10/12/2007,0000,16.50000,17.05000,16.35000,16.45000,23961000
10/15/2007,0000,16.50000,17.20000,16.45000,17.15000,31045000
10/16/2007,0000,17.15000,17.30000,16.95000,17.30000,20174000
10/17/2007,0000,17.30000,17.30000,16.80000,16.90000,14851000
10/18/2007,0000,16.90000,17.00000,16.65000,16.65000,9451000
10/19/2007,0000,16.65000,16.75000,16.45000,16.60000,10807000
10/22/2007,0000,16.10000,16.15000,15.95000,16.00000,15604000
10/23/2007,0000,16.70000,17.10000,16.30000,17.10000,20924000
10/24/2007,0000,17.30000,17.35000,16.85000,17.05000,12068000
10/25/2007,0000,17.50000,18.20000,17.50000,18.20000,29653000
10/26/2007,0000,19.45000,19.45000,18.45000,18.85000,128584000
10/29/2007,0000,19.10000,19.35000,18.80000,19.00000,38128000
10/30/2007,0000,19.00000,19.05000,17.95000,18.15000,24973000
10/31/2007,0000,17.90000,18.00000,17.05000,17.45000,33721000
11/01/2007,0000,16.30000,16.60000,16.25000,16.25000,34606000
11/02/2007,0000,15.15000,15.45000,15.15000,15.15000,58654000
11/05/2007,0000,15.00000,15.20000,14.65000,14.85000,26664000
11/06/2007,0000,14.90000,15.00000,14.50000,14.60000,22430000
11/07/2007,0000,14.85000,14.90000,14.25000,14.30000,27293000
11/08/2007,0000,14.00000,14.05000,13.30000,13.35000,28227000
11/09/2007,0000,13.45000,13.70000,13.35000,13.40000,19605000
11/12/2007,0000,13.00000,13.10000,12.80000,13.00000,20841000
11/13/2007,0000,13.05000,13.30000,13.00000,13.10000,11205000
11/14/2007,0000,13.40000,13.85000,13.40000,13.65000,15081000
11/15/2007,0000,13.60000,13.80000,13.50000,13.50000,9849000
11/16/2007,0000,13.30000,13.30000,12.95000,13.15000,12182000
11/19/2007,0000,13.20000,13.65000,13.10000,13.10000,46295000
11/20/2007,0000,13.00000,13.80000,12.90000,13.65000,22128000
11/21/2007,0000,13.80000,13.95000,13.35000,13.35000,22142000
11/22/2007,0000,13.25000,13.55000,13.20000,13.35000,11080000
11/23/2007,0000,13.50000,13.55000,13.20000,13.20000,7422000
11/26/2007,0000,13.40000,13.80000,13.20000,13.75000,10506000
11/27/2007,0000,13.45000,13.65000,13.30000,13.55000,12609000
11/28/2007,0000,13.75000,13.75000,13.45000,13.45000,6904000
11/29/2007,0000,13.70000,13.85000,13.50000,13.65000,9173000
11/30/2007,0000,13.80000,14.15000,13.75000,14.00000,16180000
12/03/2007,0000,14.00000,14.15000,13.95000,14.00000,7361000
12/04/2007,0000,14.00000,14.25000,13.95000,14.00000,10511000
12/05/2007,0000,14.15000,14.15000,13.70000,13.80000,11681000
12/06/2007,0000,13.90000,13.95000,13.60000,13.60000,13619000
12/07/2007,0000,13.75000,13.90000,13.70000,13.70000,7349000
12/10/2007,0000,13.70000,13.95000,13.65000,13.80000,4603000
12/11/2007,0000,13.90000,13.90000,13.65000,13.75000,2364000
12/12/2007,0000,13.50000,13.65000,13.40000,13.55000,6929000
12/13/2007,0000,13.55000,13.65000,13.00000,13.00000,10577000
12/14/2007,0000,13.00000,13.10000,12.50000,13.10000,12565000
12/17/2007,0000,12.80000,13.00000,12.20000,12.20000,12245000
12/18/2007,0000,11.95000,12.05000,11.60000,11.90000,24488000
12/19/2007,0000,11.90000,12.30000,11.80000,12.20000,7307000
12/20/2007,0000,12.30000,12.40000,12.10000,12.10000,6581000
12/21/2007,0000,12.15000,12.35000,12.00000,12.10000,4212000
12/24/2007,0000,12.40000,12.45000,12.20000,12.35000,5167000
12/25/2007,0000,12.35000,12.40000,12.20000,12.30000,2141000
12/26/2007,0000,12.30000,12.40000,12.15000,12.30000,2569000
12/27/2007,0000,12.40000,12.75000,12.40000,12.75000,9233000
12/28/2007,0000,12.70000,13.25000,12.65000,13.00000,12269000
12/31/2007,0000,13.40000,13.65000,13.25000,13.40000,10228000
01/02/2008,0000,13.40000,13.65000,13.10000,13.15000,7218000
01/03/2008,0000,12.85000,12.95000,12.50000,12.55000,9212000
01/04/2008,0000,12.80000,13.35000,12.60000,13.20000,11246000
01/07/2008,0000,12.70000,13.00000,12.70000,12.95000,8862000
01/08/2008,0000,13.05000,13.15000,12.90000,13.00000,6800000
01/09/2008,0000,12.75000,13.15000,12.65000,13.15000,7544000
01/10/2008,0000,13.25000,13.35000,13.05000,13.10000,5899000
01/11/2008,0000,13.20000,13.25000,12.90000,12.90000,4731000
01/14/2008,0000,13.35000,13.50000,13.20000,13.50000,10765000
01/15/2008,0000,13.65000,14.35000,13.60000,13.85000,14311000
01/16/2008,0000,13.65000,14.10000,13.60000,13.75000,13793000
01/17/2008,0000,13.90000,14.00000,13.30000,13.40000,7145000
01/18/2008,0000,13.10000,14.00000,13.10000,14.00000,9786000
01/21/2008,0000,13.90000,14.00000,13.65000,13.70000,5545000
01/22/2008,0000,13.30000,13.35000,12.75000,12.75000,13630000
01/23/2008,0000,13.00000,13.05000,12.50000,12.80000,8294000
01/24/2008,0000,13.15000,13.25000,12.90000,13.05000,6269000
01/25/2008,0000,13.20000,13.30000,13.10000,13.25000,2844000
01/28/2008,0000,12.90000,13.10000,12.70000,12.75000,4696000
01/29/2008,0000,12.90000,13.60000,12.85000,13.55000,12485000
01/30/2008,0000,13.85000,14.05000,13.30000,13.40000,16574000
01/31/2008,0000,13.60000,13.65000,13.30000,13.50000,8301000
02/01/2008,0000,13.90000,14.30000,13.65000,13.95000,64025000
02/12/2008,0000,13.80000,14.15000,13.50000,13.50000,19044000
02/13/2008,0000,13.60000,13.70000,13.45000,13.50000,8723000
02/14/2008,0000,13.70000,13.80000,13.55000,13.75000,10468000
02/15/2008,0000,13.60000,13.70000,13.55000,13.65000,4145000
02/18/2008,0000,13.80000,14.10000,13.80000,13.90000,9667000
02/19/2008,0000,14.15000,14.60000,14.00000,14.50000,23967000
02/20/2008,0000,14.55000,14.55000,13.85000,13.95000,10831000
02/21/2008,0000,14.10000,14.30000,14.05000,14.20000,8343000
02/22/2008,0000,14.10000,14.15000,13.65000,14.10000,15659000
02/25/2008,0000,14.30000,15.00000,14.15000,14.85000,32433000
02/26/2008,0000,15.00000,15.15000,14.75000,14.85000,26829000
02/27/2008,0000,15.00000,15.25000,14.90000,15.20000,19016000
02/29/2008,0000,15.20000,15.40000,14.95000,15.20000,15631000
03/03/2008,0000,14.90000,15.70000,14.85000,15.65000,30430000
03/04/2008,0000,15.70000,15.80000,15.45000,15.60000,26460000
03/05/2008,0000,15.70000,16.05000,15.60000,15.80000,21573000
03/06/2008,0000,15.95000,16.05000,15.55000,15.70000,14402000
03/07/2008,0000,15.50000,15.90000,15.30000,15.30000,11562000
03/10/2008,0000,15.30000,15.35000,14.60000,14.60000,17463000
03/11/2008,0000,14.50000,14.75000,14.40000,14.70000,8712000
03/12/2008,0000,15.10000,15.20000,14.80000,14.90000,10380000
03/13/2008,0000,14.85000,15.00000,14.15000,14.20000,11875000
03/14/2008,0000,14.30000,14.50000,13.70000,13.85000,10373000
03/17/2008,0000,13.80000,13.85000,13.35000,13.70000,11544000
03/18/2008,0000,13.85000,14.25000,13.70000,14.15000,9539000
03/19/2008,0000,14.40000,14.50000,14.35000,14.45000,11414000
03/20/2008,0000,14.35000,14.50000,14.00000,14.50000,9333000
03/21/2008,0000,14.60000,15.15000,14.50000,15.00000,15959000
03/24/2008,0000,16.05000,16.05000,15.35000,15.75000,30849000
03/25/2008,0000,15.95000,16.15000,15.55000,15.60000,23760000
03/26/2008,0000,15.40000,15.50000,14.90000,14.95000,27731000
03/27/2008,0000,14.90000,14.90000,14.40000,14.45000,20171000
03/28/2008,0000,14.50000,15.10000,14.50000,14.95000,14091000
03/31/2008,0000,15.05000,15.10000,14.60000,15.00000,14295000
04/01/2008,0000,15.00000,15.20000,14.60000,14.60000,12579000
04/02/2008,0000,15.20000,15.20000,14.75000,14.90000,15871000
04/03/2008,0000,15.15000,15.15000,14.85000,14.95000,9707000
04/07/2008,0000,15.15000,15.20000,15.05000,15.20000,9471000
04/08/2008,0000,15.20000,15.20000,14.90000,15.10000,6116000
04/09/2008,0000,15.20000,15.60000,15.00000,15.50000,16623000
04/10/2008,0000,15.60000,15.60000,15.40000,15.55000,8980000
04/11/2008,0000,15.70000,16.05000,15.65000,15.90000,18796000
04/14/2008,0000,16.40000,16.95000,16.35000,16.60000,43180000
04/15/2008,0000,16.95000,17.00000,16.30000,16.40000,22087000
04/16/2008,0000,16.50000,16.90000,16.30000,16.70000,24552000
04/17/2008,0000,16.85000,16.90000,16.30000,16.30000,15311000
04/18/2008,0000,16.35000,16.60000,16.20000,16.30000,17758000
04/21/2008,0000,16.60000,16.65000,16.30000,16.30000,15238000
04/22/2008,0000,16.40000,16.45000,16.15000,16.15000,8976000
04/23/2008,0000,16.15000,16.30000,15.90000,15.90000,13476000
04/24/2008,0000,16.00000,16.10000,15.80000,15.85000,6478000
04/25/2008,0000,16.00000,16.10000,15.65000,15.65000,5401000
04/28/2008,0000,15.70000,15.90000,15.60000,15.85000,6885000
04/29/2008,0000,15.85000,15.95000,15.40000,15.40000,8040000
04/30/2008,0000,15.50000,15.50000,15.15000,15.40000,5452000
05/02/2008,0000,15.60000,15.70000,15.40000,15.40000,4983000
05/05/2008,0000,15.55000,15.55000,15.15000,15.15000,6991000
05/06/2008,0000,15.25000,15.40000,14.90000,15.00000,8837000
05/07/2008,0000,15.20000,15.30000,15.00000,15.20000,5247000
05/08/2008,0000,15.05000,15.05000,14.80000,14.95000,9276000
05/09/2008,0000,15.00000,15.00000,14.65000,14.70000,9114000
05/12/2008,0000,14.80000,14.80000,14.55000,14.80000,3737000
05/13/2008,0000,15.70000,15.80000,15.35000,15.55000,33264000
05/14/2008,0000,15.55000,15.60000,15.25000,15.30000,12814000
05/15/2008,0000,15.55000,15.75000,15.40000,15.75000,18219000
05/16/2008,0000,15.80000,15.80000,15.45000,15.45000,12102000
05/19/2008,0000,15.55000,15.95000,15.40000,15.90000,15657000
05/20/2008,0000,15.90000,15.90000,15.35000,15.55000,15305000
05/21/2008,0000,15.45000,15.50000,15.25000,15.35000,5488000
05/22/2008,0000,15.15000,15.30000,15.10000,15.15000,9300000
05/23/2008,0000,15.05000,15.25000,15.00000,15.00000,9356000
05/26/2008,0000,14.85000,15.00000,14.65000,14.65000,8443000
05/27/2008,0000,14.65000,14.80000,14.30000,14.45000,8256000
05/28/2008,0000,14.50000,14.55000,14.25000,14.25000,6959000
05/29/2008,0000,14.30000,14.40000,14.00000,14.00000,7271000
05/30/2008,0000,14.00000,14.20000,13.70000,13.70000,15677000
06/02/2008,0000,13.80000,14.20000,13.80000,14.20000,6750000
06/03/2008,0000,14.00000,14.10000,13.85000,14.00000,6071000
06/04/2008,0000,13.75000,14.00000,13.75000,13.90000,5186000
06/05/2008,0000,13.75000,14.10000,13.65000,14.00000,8387000
06/06/2008,0000,14.15000,14.15000,13.90000,14.00000,4336000
06/10/2008,0000,13.55000,13.65000,13.05000,13.05000,15753000
06/11/2008,0000,13.10000,13.20000,12.90000,13.00000,6480000
06/12/2008,0000,12.80000,12.90000,12.10000,12.15000,23267000
06/13/2008,0000,12.35000,12.45000,12.00000,12.20000,13852000
06/16/2008,0000,12.35000,12.55000,12.35000,12.50000,11256000
06/17/2008,0000,12.45000,12.45000,11.95000,12.05000,13561000
06/18/2008,0000,12.00000,12.20000,11.90000,12.05000,19259000
06/19/2008,0000,11.85000,11.95000,11.75000,11.75000,14018000
06/20/2008,0000,11.90000,11.90000,11.70000,11.70000,8070000
06/23/2008,0000,11.50000,11.80000,11.45000,11.70000,13025000
06/24/2008,0000,11.75000,11.90000,11.60000,11.60000,8695000
06/25/2008,0000,11.60000,11.80000,11.60000,11.75000,8459000
06/26/2008,0000,11.75000,11.90000,11.65000,11.65000,11529000
06/27/2008,0000,11.25000,11.35000,10.85000,11.30000,20671000
06/30/2008,0000,11.30000,11.35000,10.90000,10.95000,15656000
07/01/2008,0000,11.15000,11.15000,10.80000,10.95000,7038000
07/02/2008,0000,10.95000,11.35000,10.95000,11.15000,10769000
07/03/2008,0000,11.00000,11.55000,11.00000,11.35000,7107000
07/04/2008,0000,11.50000,11.50000,11.15000,11.15000,4973000
07/07/2008,0000,11.15000,11.55000,11.10000,11.55000,4035000
07/08/2008,0000,11.50000,11.50000,11.00000,11.00000,8673000
07/09/2008,0000,11.20000,11.30000,11.00000,11.00000,6631000
07/10/2008,0000,11.00000,11.30000,11.00000,11.25000,5038000
07/11/2008,0000,11.25000,11.40000,11.05000,11.40000,12429000
07/14/2008,0000,11.30000,11.40000,11.20000,11.25000,4104000
07/15/2008,0000,11.15000,11.15000,10.50000,10.50000,9942000
07/16/2008,0000,10.25000,10.40000,10.20000,10.25000,7777000
07/17/2008,0000,10.50000,10.70000,10.35000,10.45000,13707000
07/18/2008,0000,10.55000,10.55000,9.72000,9.72000,16899000
07/21/2008,0000,9.85000,10.20000,9.85000,10.00000,8780000
07/22/2008,0000,10.10000,10.20000,9.95000,10.10000,4704000
07/23/2008,0000,10.25000,10.80000,10.25000,10.80000,15435000
07/24/2008,0000,11.00000,11.05000,10.70000,11.00000,9707000
07/25/2008,0000,10.70000,10.90000,10.65000,10.85000,4781000
07/29/2008,0000,10.65000,10.65000,10.50000,10.55000,5869000
07/30/2008,0000,10.70000,10.80000,10.55000,10.65000,3984000
07/31/2008,0000,10.70000,10.80000,10.50000,10.65000,5335000
08/01/2008,0000,10.40000,10.55000,10.35000,10.50000,5204000
08/04/2008,0000,10.45000,10.55000,10.35000,10.45000,4294000
08/05/2008,0000,10.65000,10.65000,10.25000,10.30000,9443000
08/06/2008,0000,10.50000,10.70000,10.40000,10.70000,5706000
08/07/2008,0000,10.50000,10.65000,10.40000,10.50000,5675000
08/08/2008,0000,10.40000,10.70000,10.40000,10.65000,5535000
08/11/2008,0000,10.75000,10.80000,10.40000,10.40000,11268000
08/12/2008,0000,10.40000,10.65000,10.40000,10.55000,5901000
08/13/2008,0000,10.55000,10.70000,10.45000,10.55000,3616000
08/14/2008,0000,10.60000,10.80000,10.50000,10.75000,6505000
08/15/2008,0000,10.85000,10.85000,10.50000,10.55000,5327000
08/18/2008,0000,10.55000,10.60000,10.45000,10.45000,8126000
08/19/2008,0000,10.40000,10.50000,10.30000,10.40000,5935000
08/20/2008,0000,10.30000,10.55000,10.30000,10.50000,5515000
08/21/2008,0000,10.40000,10.55000,10.40000,10.40000,5559000
08/22/2008,0000,10.45000,10.60000,10.40000,10.50000,5879000
08/25/2008,0000,10.65000,10.90000,10.55000,10.80000,6179000
08/26/2008,0000,10.70000,10.70000,10.50000,10.60000,2857000
08/27/2008,0000,10.60000,10.95000,10.50000,10.90000,5344000
08/28/2008,0000,10.95000,10.95000,10.75000,10.85000,6357000
08/29/2008,0000,10.90000,11.00000,10.75000,11.00000,3337000
09/01/2008,0000,10.90000,10.90000,10.45000,10.50000,5578000
09/02/2008,0000,10.55000,10.65000,10.30000,10.35000,5497000
09/03/2008,0000,10.40000,10.55000,10.00000,10.25000,7896000
09/04/2008,0000,10.10000,10.20000,9.95000,10.00000,13023000
09/05/2008,0000,9.50000,9.84000,9.43000,9.50000,7181000
09/08/2008,0000,9.80000,10.15000,9.75000,10.15000,4825000
09/09/2008,0000,10.15000,10.15000,9.80000,9.92000,3990000
09/10/2008,0000,9.80000,10.10000,9.72000,10.05000,8297000
09/11/2008,0000,10.05000,10.05000,9.62000,9.62000,5394000
09/12/2008,0000,9.65000,9.85000,9.51000,9.72000,3551000
09/15/2008,0000,9.61000,9.61000,9.04000,9.04000,8424000
09/16/2008,0000,8.42000,8.60000,8.41000,8.41000,7859000
09/17/2008,0000,8.50000,8.71000,7.96000,8.00000,9490000
09/18/2008,0000,7.45000,7.63000,7.44000,7.47000,12421000
09/19/2008,0000,7.99000,7.99000,7.94000,7.99000,6917000
09/22/2008,0000,8.49000,8.54000,8.39000,8.54000,13149000
09/23/2008,0000,8.48000,8.84000,8.48000,8.80000,5720000
09/24/2008,0000,8.80000,9.20000,8.66000,9.05000,6031000
09/25/2008,0000,9.00000,9.23000,8.80000,8.92000,7722000
09/26/2008,0000,8.92000,8.92000,8.52000,8.57000,7496000
09/30/2008,0000,7.98000,8.57000,7.98000,8.53000,9431000
10/01/2008,0000,8.71000,8.97000,8.54000,8.79000,7394000
10/02/2008,0000,8.90000,9.01000,8.77000,8.91000,6582000
10/03/2008,0000,8.85000,9.06000,8.80000,8.90000,4244000
10/06/2008,0000,8.66000,8.66000,8.30000,8.30000,9887000
10/07/2008,0000,8.00000,8.88000,8.00000,8.88000,8863000
10/08/2008,0000,8.62000,8.73000,8.37000,8.37000,7821000
10/09/2008,0000,8.95000,8.95000,8.81000,8.92000,14042000
10/13/2008,0000,8.80000,9.51000,8.66000,9.34000,14672000
10/14/2008,0000,9.99000,9.99000,9.75000,9.99000,15268000
10/15/2008,0000,9.99000,9.99000,9.66000,9.79000,8264000
10/16/2008,0000,9.45000,9.54000,9.45000,9.45000,8560000
10/17/2008,0000,9.44000,9.54000,9.12000,9.12000,9916000
10/20/2008,0000,8.86000,9.44000,8.85000,9.34000,7055000
10/21/2008,0000,9.55000,9.65000,9.12000,9.16000,10290000
10/22/2008,0000,9.00000,9.23000,8.84000,8.84000,6686000
10/23/2008,0000,8.54000,8.54000,8.54000,8.54000,825000
10/24/2008,0000,8.25000,8.33000,8.25000,8.25000,8506000
10/27/2008,0000,7.68000,7.90000,7.68000,7.74000,7422000
10/28/2008,0000,7.25000,7.69000,7.20000,7.47000,8370000
10/29/2008,0000,7.80000,7.85000,7.36000,7.37000,7907000
10/30/2008,0000,7.41000,7.88000,7.41000,7.88000,9924000
10/31/2008,0000,7.70000,7.88000,7.50000,7.64000,18665000
11/03/2008,0000,7.64000,7.84000,7.45000,7.82000,15062000
11/04/2008,0000,7.80000,7.80000,7.53000,7.69000,9379000
11/05/2008,0000,7.83000,8.19000,7.83000,7.87000,21348000
11/06/2008,0000,7.40000,7.40000,7.32000,7.32000,17148000
11/07/2008,0000,6.81000,7.19000,6.81000,7.11000,14120000
11/10/2008,0000,7.12000,7.45000,7.06000,7.37000,7978000
11/11/2008,0000,7.63000,7.63000,7.37000,7.39000,9937000
11/12/2008,0000,7.49000,7.49000,7.19000,7.26000,5102000
11/13/2008,0000,7.00000,7.06000,6.76000,6.80000,5962000
11/14/2008,0000,7.05000,7.07000,6.76000,6.80000,17374000
11/17/2008,0000,6.60000,6.90000,6.60000,6.80000,8832000
11/18/2008,0000,6.65000,6.67000,6.33000,6.33000,8198000
11/19/2008,0000,6.00000,6.05000,5.89000,5.90000,9441000
11/20/2008,0000,5.49000,5.57000,5.49000,5.49000,7707000
11/21/2008,0000,5.11000,5.64000,5.11000,5.32000,10972000
11/24/2008,0000,5.45000,5.60000,5.32000,5.60000,3991000
11/25/2008,0000,5.98000,5.98000,5.68000,5.75000,5815000
11/26/2008,0000,5.75000,5.88000,5.58000,5.58000,4229000
11/27/2008,0000,5.69000,5.97000,5.69000,5.97000,7214000
11/28/2008,0000,6.17000,6.38000,6.00000,6.38000,9238000
12/01/2008,0000,6.49000,6.82000,6.43000,6.60000,13340000
12/02/2008,0000,6.20000,6.32000,6.14000,6.15000,7761000
12/03/2008,0000,6.24000,6.27000,6.01000,6.01000,7048000
12/04/2008,0000,6.06000,6.09000,5.61000,5.70000,6362000
12/05/2008,0000,5.70000,5.89000,5.69000,5.70000,3369000
12/08/2008,0000,5.81000,6.09000,5.81000,6.09000,4259000
12/09/2008,0000,6.45000,6.51000,6.45000,6.51000,13765000
12/10/2008,0000,6.60000,6.80000,6.60000,6.80000,10098000
12/11/2008,0000,6.50000,6.80000,6.50000,6.71000,8827000
12/12/2008,0000,6.51000,6.60000,6.25000,6.25000,11129000
12/15/2008,0000,6.35000,6.60000,6.35000,6.49000,5572000
12/16/2008,0000,6.47000,6.47000,6.35000,6.42000,5393000
12/17/2008,0000,6.51000,6.72000,6.50000,6.69000,8659000
12/18/2008,0000,6.75000,6.78000,6.61000,6.68000,4678000
12/19/2008,0000,6.51000,6.70000,6.50000,6.63000,5083000
12/22/2008,0000,6.70000,6.78000,6.26000,6.32000,5564000
12/23/2008,0000,6.42000,6.42000,6.02000,6.06000,4282000
12/24/2008,0000,5.80000,6.08000,5.80000,6.03000,3565000
12/25/2008,0000,6.04000,6.11000,5.98000,6.05000,1702000
12/26/2008,0000,6.00000,6.17000,6.00000,6.05000,1743000
12/29/2008,0000,6.12000,6.15000,6.01000,6.11000,1828000
12/30/2008,0000,6.15000,6.52000,6.15000,6.48000,4805000
12/31/2008,0000,6.57000,6.57000,6.35000,6.36000,3765000
01/05/2009,0000,6.54000,6.79000,6.54000,6.62000,4354000
01/06/2009,0000,6.72000,6.94000,6.72000,6.93000,9587000
01/07/2009,0000,6.93000,6.96000,6.76000,6.85000,6501000
01/08/2009,0000,6.60000,6.67000,6.39000,6.48000,7418000
01/09/2009,0000,6.60000,6.68000,6.45000,6.45000,5278000
01/12/2009,0000,6.23000,6.33000,6.16000,6.28000,3846000
01/13/2009,0000,6.33000,6.33000,6.14000,6.33000,2840000
01/14/2009,0000,6.30000,6.32000,6.20000,6.25000,3793000
01/15/2009,0000,6.02000,6.02000,5.85000,5.88000,7455000
01/16/2009,0000,5.91000,5.91000,5.80000,5.86000,4528000
01/19/2009,0000,5.90000,5.93000,5.83000,5.90000,1657000
01/20/2009,0000,5.85000,5.85000,5.54000,5.57000,6289000
01/21/2009,0000,5.50000,5.77000,5.41000,5.72000,5083000
02/02/2009,0000,5.75000,5.75000,5.36000,5.42000,8062000
02/03/2009,0000,5.42000,5.66000,5.42000,5.66000,4767000
02/04/2009,0000,5.70000,5.70000,5.50000,5.56000,6945000
02/05/2009,0000,5.64000,5.64000,5.46000,5.46000,5622000
02/06/2009,0000,5.50000,5.63000,5.50000,5.60000,7056000
02/09/2009,0000,5.70000,5.83000,5.68000,5.71000,6631000
02/10/2009,0000,5.75000,5.75000,5.65000,5.65000,5198000
02/11/2009,0000,5.54000,5.59000,5.48000,5.54000,10040000
02/12/2009,0000,5.58000,5.60000,5.44000,5.45000,8985000
02/13/2009,0000,5.45000,5.63000,5.45000,5.58000,7696000
02/16/2009,0000,5.60000,5.61000,5.55000,5.58000,4997000
02/17/2009,0000,5.58000,5.59000,5.46000,5.55000,4873000
02/18/2009,0000,5.46000,5.55000,5.40000,5.51000,7382000
02/19/2009,0000,5.48000,5.54000,5.39000,5.44000,5663000
02/20/2009,0000,5.41000,5.48000,5.36000,5.36000,6604000
02/23/2009,0000,5.33000,5.43000,5.30000,5.37000,5140000
02/24/2009,0000,5.35000,5.38000,5.30000,5.32000,3716000
02/25/2009,0000,5.36000,5.46000,5.36000,5.37000,7940000
02/26/2009,0000,5.48000,5.51000,5.42000,5.50000,5251000
02/27/2009,0000,5.50000,5.52000,5.44000,5.45000,5491000
03/02/2009,0000,5.45000,5.45000,5.11000,5.15000,7068000
03/03/2009,0000,5.01000,5.15000,5.00000,5.13000,4918000
03/04/2009,0000,5.09000,5.37000,5.03000,5.33000,6689000
03/05/2009,0000,5.44000,5.51000,5.42000,5.49000,8893000
03/06/2009,0000,5.40000,5.48000,5.35000,5.46000,7425000
03/09/2009,0000,5.46000,5.51000,5.32000,5.32000,9367000
03/10/2009,0000,5.30000,5.54000,5.30000,5.52000,13164000
03/11/2009,0000,5.74000,5.74000,5.62000,5.66000,15414000
03/12/2009,0000,5.66000,5.82000,5.61000,5.68000,21968000
03/13/2009,0000,5.83000,6.07000,5.80000,6.07000,42373000
03/16/2009,0000,6.28000,6.38000,6.19000,6.35000,27189000
03/17/2009,0000,6.39000,6.50000,6.25000,6.28000,23098000
03/18/2009,0000,6.30000,6.34000,6.13000,6.23000,15453000
03/19/2009,0000,6.23000,6.43000,6.23000,6.25000,19167000
03/20/2009,0000,6.30000,6.68000,6.27000,6.62000,59224000
03/23/2009,0000,6.70000,6.85000,6.49000,6.73000,32755000
03/24/2009,0000,6.92000,6.98000,6.77000,6.77000,24407000
03/25/2009,0000,6.77000,7.19000,6.70000,7.13000,30072000
03/26/2009,0000,7.16000,7.62000,7.16000,7.62000,44055000
03/27/2009,0000,7.87000,8.05000,7.72000,7.85000,27929000
03/30/2009,0000,7.65000,7.78000,7.31000,7.31000,24347000
03/31/2009,0000,6.80000,7.20000,6.80000,6.80000,47126000
04/01/2009,0000,6.81000,7.10000,6.81000,7.04000,27896000
04/02/2009,0000,7.15000,7.30000,7.15000,7.25000,26297000
04/03/2009,0000,7.38000,7.75000,7.36000,7.62000,37714000
04/06/2009,0000,7.80000,7.90000,7.40000,7.52000,31416000
04/07/2009,0000,7.50000,7.85000,7.41000,7.78000,27004000
04/08/2009,0000,7.70000,8.00000,7.60000,7.60000,30622000
04/09/2009,0000,7.70000,7.92000,7.70000,7.85000,23543000
04/10/2009,0000,8.06000,8.37000,7.80000,8.37000,31210000
04/13/2009,0000,8.40000,8.95000,8.36000,8.95000,42725000
04/14/2009,0000,9.00000,9.09000,8.75000,8.87000,32455000
04/15/2009,0000,8.77000,8.97000,8.75000,8.91000,20461000
04/16/2009,0000,9.10000,9.53000,9.03000,9.53000,46904000
04/17/2009,0000,9.95000,10.10000,8.87000,8.87000,76299000
04/20/2009,0000,8.75000,9.01000,8.26000,8.52000,29129000
04/21/2009,0000,8.30000,9.00000,8.30000,9.00000,20160000
04/22/2009,0000,9.00000,9.10000,8.82000,8.84000,18351000
04/23/2009,0000,8.84000,8.88000,8.51000,8.70000,17409000
04/24/2009,0000,8.79000,9.15000,8.60000,8.77000,18538000
04/27/2009,0000,8.85000,8.97000,8.16000,8.20000,18909000
04/28/2009,0000,8.20000,8.30000,7.71000,7.74000,19511000
04/29/2009,0000,7.75000,8.06000,7.64000,7.97000,19308000
04/30/2009,0000,8.52000,8.52000,8.36000,8.52000,15155000
05/04/2009,0000,9.03000,9.11000,8.91000,9.11000,24083000
05/05/2009,0000,9.58000,9.60000,9.15000,9.25000,55571000
05/06/2009,0000,9.55000,9.89000,9.28000,9.89000,46309000
05/07/2009,0000,10.05000,10.25000,9.52000,10.00000,31785000
05/08/2009,0000,9.71000,10.40000,9.70000,9.96000,43747000
05/11/2009,0000,9.96000,10.30000,9.90000,10.30000,32313000
05/12/2009,0000,10.00000,10.10000,9.58000,9.58000,24626000
05/13/2009,0000,9.60000,9.85000,9.46000,9.62000,16259000
05/14/2009,0000,9.20000,9.62000,9.20000,9.39000,16821000
05/15/2009,0000,9.48000,9.75000,9.45000,9.56000,16510000
05/18/2009,0000,9.41000,9.75000,9.41000,9.67000,12865000
05/19/2009,0000,9.91000,10.05000,9.76000,9.76000,25166000
05/20/2009,0000,9.98000,10.35000,9.98000,10.15000,35166000
05/21/2009,0000,10.20000,10.30000,9.94000,9.96000,34729000
05/22/2009,0000,9.74000,10.35000,9.61000,10.15000,31113000
05/25/2009,0000,10.25000,10.85000,10.25000,10.85000,57841000
05/26/2009,0000,10.90000,11.00000,10.50000,10.50000,52650000
05/27/2009,0000,10.75000,10.95000,10.60000,10.75000,30376000
06/01/2009,0000,10.95000,11.50000,10.85000,11.30000,42179000
06/02/2009,0000,11.50000,12.05000,11.40000,11.50000,53810000
06/03/2009,0000,11.30000,11.50000,11.00000,11.15000,21739000
06/04/2009,0000,11.05000,11.35000,10.85000,11.00000,14568000
06/05/2009,0000,11.10000,11.35000,11.05000,11.25000,17114000
06/08/2009,0000,11.30000,11.35000,10.60000,10.65000,16352000
06/09/2009,0000,10.65000,10.65000,9.91000,10.00000,27720000
06/10/2009,0000,10.20000,10.40000,9.99000,10.35000,17229000
06/11/2009,0000,10.40000,10.45000,10.05000,10.45000,10088000
06/12/2009,0000,10.50000,11.10000,10.30000,10.35000,28857000
06/15/2009,0000,10.25000,10.30000,9.64000,9.64000,14818000
06/16/2009,0000,9.60000,9.74000,9.40000,9.52000,9574000
06/17/2009,0000,9.62000,9.88000,9.52000,9.60000,10133000
06/18/2009,0000,9.65000,9.81000,9.25000,9.25000,13583000
06/19/2009,0000,9.31000,9.46000,9.30000,9.43000,7751000
06/22/2009,0000,9.48000,9.51000,9.26000,9.51000,7487000
06/23/2009,0000,9.30000,9.38000,9.25000,9.25000,9495000
06/24/2009,0000,9.30000,9.89000,9.25000,9.83000,27837000
06/25/2009,0000,9.83000,10.10000,9.80000,9.85000,14374000
06/26/2009,0000,9.99000,10.45000,9.93000,10.30000,22926000
06/29/2009,0000,10.50000,10.60000,10.20000,10.45000,24493000
06/30/2009,0000,10.75000,10.80000,10.50000,10.50000,39431000
07/01/2009,0000,10.55000,10.75000,10.55000,10.70000,21738000
07/02/2009,0000,10.90000,11.25000,10.90000,11.10000,56062000
07/03/2009,0000,10.90000,11.20000,10.75000,11.00000,34548000
07/06/2009,0000,11.00000,11.05000,10.70000,10.80000,16294000
07/07/2009,0000,10.80000,11.00000,10.75000,10.80000,13404000
07/08/2009,0000,10.70000,10.80000,10.50000,10.50000,19401000
07/09/2009,0000,10.50000,10.80000,10.50000,10.60000,17998000
07/10/2009,0000,10.80000,10.80000,10.55000,10.70000,10031000
07/13/2009,0000,10.75000,10.80000,10.00000,10.10000,15107000
07/14/2009,0000,10.20000,10.55000,10.20000,10.45000,14196000
07/15/2009,0000,10.55000,10.75000,10.50000,10.50000,12918000
07/16/2009,0000,10.75000,10.80000,10.40000,10.40000,13852000
07/17/2009,0000,10.45000,10.60000,10.40000,10.40000,9289000
07/20/2009,0000,10.40000,10.90000,10.40000,10.80000,29674000
07/21/2009,0000,10.90000,10.90000,10.55000,10.60000,18477000
07/22/2009,0000,10.70000,10.80000,10.60000,10.70000,15972000
07/23/2009,0000,10.80000,11.05000,10.65000,10.70000,30673000
07/24/2009,0000,10.80000,10.95000,10.55000,10.80000,23028000
07/27/2009,0000,10.80000,11.15000,10.80000,10.80000,33321000
07/28/2009,0000,10.85000,11.25000,10.85000,11.05000,44113000
07/29/2009,0000,11.15000,11.45000,11.05000,11.05000,51320000
07/30/2009,0000,11.05000,11.10000,10.70000,10.90000,26711000
07/31/2009,0000,11.00000,11.20000,10.85000,10.85000,33436000
08/03/2009,0000,10.85000,11.20000,10.85000,11.05000,27013000
08/04/2009,0000,11.20000,11.60000,11.00000,11.00000,57208000
08/05/2009,0000,11.10000,11.35000,10.75000,10.80000,37718000
08/06/2009,0000,11.00000,11.10000,10.80000,10.95000,27655000
08/10/2009,0000,11.10000,11.30000,11.05000,11.20000,25583000
08/11/2009,0000,11.20000,11.20000,10.75000,10.95000,20119000
08/12/2009,0000,10.90000,11.00000,10.75000,10.80000,16070000
08/13/2009,0000,10.95000,11.25000,10.90000,11.25000,38803000
08/14/2009,0000,11.45000,12.00000,11.45000,12.00000,84793000
08/17/2009,0000,12.15000,12.20000,11.85000,12.00000,63389000
08/18/2009,0000,11.70000,11.80000,11.20000,11.20000,49599000
08/19/2009,0000,11.20000,11.40000,11.05000,11.15000,18134000
08/20/2009,0000,11.20000,11.20000,10.70000,10.75000,20232000
08/21/2009,0000,10.95000,11.15000,10.70000,10.75000,24134000
08/24/2009,0000,11.10000,11.50000,11.05000,11.50000,39768000
08/25/2009,0000,11.50000,11.65000,11.10000,11.10000,26145000
08/26/2009,0000,11.15000,11.25000,10.80000,10.95000,16190000
08/27/2009,0000,10.80000,11.15000,10.75000,10.80000,10583000
08/28/2009,0000,10.75000,11.05000,10.75000,11.00000,14839000
08/31/2009,0000,11.15000,11.15000,10.85000,10.85000,13326000
09/01/2009,0000,10.85000,11.50000,10.85000,11.50000,24638000
09/02/2009,0000,11.25000,11.50000,11.15000,11.15000,33306000
09/03/2009,0000,11.10000,11.35000,11.05000,11.15000,17651000
09/04/2009,0000,11.20000,11.50000,11.20000,11.35000,21358000
09/07/2009,0000,11.45000,11.55000,11.40000,11.40000,15749000
09/08/2009,0000,11.50000,11.65000,11.40000,11.50000,22481000
09/09/2009,0000,11.55000,11.65000,11.15000,11.20000,19447000
09/10/2009,0000,11.55000,11.60000,11.20000,11.20000,18325000
09/11/2009,0000,11.25000,11.55000,11.25000,11.50000,12542000
09/14/2009,0000,11.60000,11.70000,11.35000,11.45000,11185000
09/15/2009,0000,11.50000,11.55000,11.40000,11.40000,8919000
09/16/2009,0000,11.50000,11.75000,11.45000,11.70000,26427000
09/17/2009,0000,11.75000,11.90000,11.60000,11.65000,30458000
09/18/2009,0000,11.65000,11.70000,11.50000,11.65000,10198000
09/21/2009,0000,11.70000,11.80000,11.55000,11.70000,15375000
09/22/2009,0000,11.70000,11.75000,11.50000,11.50000,12842000
09/23/2009,0000,11.55000,11.60000,11.00000,11.00000,23735000
09/24/2009,0000,11.00000,11.05000,10.85000,10.95000,16249000
09/25/2009,0000,10.90000,11.00000,10.85000,10.95000,9915000
09/28/2009,0000,10.90000,11.05000,10.80000,10.85000,4705000
09/29/2009,0000,11.00000,11.05000,10.90000,10.90000,7293000
09/30/2009,0000,11.00000,11.10000,10.90000,11.05000,10098000
10/01/2009,0000,11.10000,11.20000,10.95000,10.95000,9202000
10/02/2009,0000,10.90000,11.00000,10.80000,10.95000,6926000
10/05/2009,0000,10.90000,11.00000,10.85000,10.90000,4619000
10/06/2009,0000,11.00000,11.10000,10.95000,10.95000,8512000
10/07/2009,0000,11.10000,11.50000,11.10000,11.50000,17855000
10/08/2009,0000,11.50000,11.60000,11.05000,11.05000,15335000
10/09/2009,0000,11.30000,11.35000,11.15000,11.35000,8404000
10/12/2009,0000,11.45000,11.50000,11.30000,11.35000,9544000
10/13/2009,0000,11.25000,11.35000,11.10000,11.35000,9642000
10/14/2009,0000,11.40000,11.65000,11.25000,11.45000,14840000
10/15/2009,0000,11.60000,11.60000,11.30000,11.30000,12045000
10/16/2009,0000,11.35000,11.50000,11.30000,11.35000,7534000
10/19/2009,0000,11.45000,11.45000,11.30000,11.40000,8931000
10/20/2009,0000,11.50000,11.80000,11.50000,11.55000,19201000
10/21/2009,0000,11.60000,11.60000,11.40000,11.40000,7184000
10/22/2009,0000,11.35000,11.50000,11.20000,11.30000,12214000
10/23/2009,0000,11.30000,11.45000,11.30000,11.35000,6716000
10/26/2009,0000,11.45000,11.70000,11.40000,11.45000,14851000
10/27/2009,0000,11.35000,11.50000,11.30000,11.50000,9033000
10/28/2009,0000,11.50000,11.60000,11.25000,11.25000,9586000
10/29/2009,0000,11.05000,11.10000,10.55000,10.75000,17492000
10/30/2009,0000,11.00000,11.00000,10.80000,10.80000,10259000
11/02/2009,0000,10.60000,10.85000,10.55000,10.80000,7437000
11/03/2009,0000,10.65000,10.85000,10.65000,10.70000,6042000
11/04/2009,0000,10.85000,11.05000,10.80000,10.95000,6905000
11/05/2009,0000,11.00000,11.20000,10.90000,11.05000,8647000
11/06/2009,0000,11.20000,11.25000,10.95000,10.95000,8804000
11/09/2009,0000,11.10000,11.35000,11.05000,11.15000,14939000
11/10/2009,0000,11.25000,11.30000,11.10000,11.20000,7801000
11/11/2009,0000,11.20000,11.30000,11.10000,11.20000,6805000
11/12/2009,0000,11.30000,11.40000,11.20000,11.20000,12993000
11/13/2009,0000,11.20000,11.25000,11.05000,11.15000,10316000
11/16/2009,0000,11.15000,11.65000,11.10000,11.65000,35544000
11/17/2009,0000,11.85000,11.85000,11.30000,11.30000,20689000
11/18/2009,0000,11.40000,11.55000,11.35000,11.45000,9948000
11/19/2009,0000,11.50000,11.65000,11.30000,11.30000,13361000
11/20/2009,0000,11.45000,11.50000,11.25000,11.25000,10871000
11/23/2009,0000,11.30000,11.35000,11.20000,11.20000,6008000
11/24/2009,0000,11.25000,11.40000,11.25000,11.25000,7935000
11/25/2009,0000,11.25000,11.40000,11.25000,11.30000,7089000
11/26/2009,0000,11.35000,11.60000,11.35000,11.35000,23786000
11/27/2009,0000,11.15000,11.20000,10.95000,11.00000,24185000
11/30/2009,0000,11.10000,11.20000,10.95000,10.95000,11481000
12/01/2009,0000,11.00000,11.20000,11.00000,11.20000,11504000
12/02/2009,0000,11.25000,11.30000,11.10000,11.10000,10511000
12/03/2009,0000,11.30000,11.70000,11.25000,11.35000,22127000
12/04/2009,0000,11.50000,11.50000,11.25000,11.25000,12279000
12/07/2009,0000,11.40000,11.55000,11.30000,11.45000,16498000
12/08/2009,0000,11.55000,11.55000,11.30000,11.30000,11760000
12/09/2009,0000,11.30000,11.40000,11.25000,11.30000,11983000
12/11/2009,0000,11.10000,11.30000,11.10000,11.25000,11956000
12/14/2009,0000,11.25000,11.40000,11.25000,11.30000,11378000
12/15/2009,0000,11.35000,11.50000,11.25000,11.35000,15398000
12/16/2009,0000,11.35000,11.35000,11.20000,11.20000,8716000
12/17/2009,0000,11.30000,11.40000,11.15000,11.15000,10655000
12/18/2009,0000,11.10000,11.20000,11.00000,11.15000,12073000
12/21/2009,0000,11.15000,11.55000,11.15000,11.30000,33003000
12/22/2009,0000,11.40000,11.50000,11.30000,11.35000,11191000
12/23/2009,0000,11.40000,11.45000,11.35000,11.35000,12988000
12/25/2009,0000,11.90000,12.10000,11.75000,11.75000,28579000
12/28/2009,0000,11.90000,12.20000,11.85000,11.95000,37304000
12/29/2009,0000,12.00000,12.05000,11.70000,11.70000,19698876
