DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.22000,13.27000,12.92000,12.97000,2127000
04/03/2007,0000,13.07000,13.07000,12.92000,12.97000,1397800
04/04/2007,0000,13.02000,13.27000,12.97000,13.17000,4116700
04/09/2007,0000,13.27000,13.51000,13.22000,13.32000,7237600
04/10/2007,0000,13.42000,13.66000,13.27000,13.32000,14822700
04/11/2007,0000,13.47000,13.56000,13.37000,13.47000,3565300
04/12/2007,0000,13.47000,13.81000,13.47000,13.76000,5135800
04/13/2007,0000,13.86000,13.86000,13.32000,13.32000,2715800
04/16/2007,0000,13.47000,14.11000,13.47000,14.11000,8681900
04/17/2007,0000,14.16000,14.46000,13.86000,14.46000,27873900
04/18/2007,0000,14.46000,14.70000,14.26000,14.46000,27754800
04/19/2007,0000,14.46000,14.50000,13.66000,13.66000,17829500
04/20/2007,0000,13.76000,13.86000,13.61000,13.86000,5026700
04/23/2007,0000,13.96000,14.06000,13.76000,13.76000,2207800
04/24/2007,0000,13.76000,13.96000,13.66000,13.86000,2879500
04/25/2007,0000,13.91000,13.96000,13.81000,13.81000,1559400
04/26/2007,0000,13.96000,13.96000,13.81000,13.81000,3591500
04/27/2007,0000,13.96000,13.96000,13.56000,13.66000,2499700
04/30/2007,0000,13.66000,13.66000,13.17000,13.27000,3023900
05/02/2007,0000,13.27000,13.27000,12.97000,12.97000,2682500
05/03/2007,0000,13.02000,13.17000,12.87000,12.92000,1731100
05/04/2007,0000,12.92000,13.51000,12.87000,13.51000,1622000
05/07/2007,0000,13.56000,13.61000,13.42000,13.47000,2046200
05/08/2007,0000,13.47000,13.56000,13.37000,13.42000,987700
05/09/2007,0000,13.42000,13.51000,13.27000,13.32000,1170500
05/10/2007,0000,13.42000,13.47000,13.32000,13.42000,873600
05/11/2007,0000,13.17000,13.42000,13.17000,13.27000,517100
05/14/2007,0000,13.27000,13.32000,13.12000,13.22000,975600
05/15/2007,0000,13.22000,13.47000,13.17000,13.47000,647400
05/16/2007,0000,13.42000,13.42000,13.17000,13.22000,643300
05/17/2007,0000,13.37000,13.42000,13.17000,13.17000,1172600
05/18/2007,0000,13.22000,13.37000,12.92000,12.97000,2091700
05/21/2007,0000,13.02000,13.37000,13.02000,13.32000,1341200
05/22/2007,0000,13.32000,13.42000,13.22000,13.27000,1317000
05/23/2007,0000,13.27000,13.61000,13.27000,13.56000,3304700
05/24/2007,0000,13.61000,14.21000,13.61000,14.06000,10191900
05/25/2007,0000,14.01000,14.01000,13.66000,13.86000,3677400
05/28/2007,0000,13.86000,13.86000,13.56000,13.56000,2194700
05/29/2007,0000,13.71000,13.71000,13.42000,13.42000,1626100
05/30/2007,0000,13.47000,13.47000,13.22000,13.42000,1921000
05/31/2007,0000,13.42000,13.51000,13.17000,13.17000,3311700
06/01/2007,0000,13.17000,13.42000,13.17000,13.32000,2628000
06/04/2007,0000,13.37000,13.61000,13.37000,13.42000,1650300
06/05/2007,0000,13.56000,13.56000,13.27000,13.27000,1254400
06/06/2007,0000,13.32000,13.47000,13.27000,13.32000,2015900
06/07/2007,0000,13.32000,13.47000,13.32000,13.32000,1348300
06/08/2007,0000,13.37000,13.61000,13.32000,13.32000,2975400
06/11/2007,0000,13.47000,13.61000,13.42000,13.47000,2124000
06/12/2007,0000,13.56000,13.61000,13.47000,13.51000,1564400
06/13/2007,0000,13.47000,13.61000,13.47000,13.51000,1542200
06/14/2007,0000,13.56000,13.61000,13.47000,13.47000,1424100
06/15/2007,0000,13.66000,13.66000,13.47000,13.51000,1398800
06/20/2007,0000,13.71000,13.86000,13.61000,13.81000,4959100
06/21/2007,0000,13.86000,14.01000,13.76000,13.81000,4113700
06/22/2007,0000,13.91000,14.16000,13.81000,14.01000,6768000
06/25/2007,0000,13.96000,14.06000,13.86000,13.91000,2768400
06/26/2007,0000,13.91000,14.01000,13.61000,13.66000,2112900
06/27/2007,0000,13.66000,13.81000,13.61000,13.76000,1452300
06/28/2007,0000,13.86000,14.06000,13.86000,14.06000,4374300
06/29/2007,0000,14.16000,14.50000,14.06000,14.21000,10091900
07/02/2007,0000,14.36000,14.36000,14.11000,14.26000,3854100
07/03/2007,0000,14.26000,14.36000,13.96000,13.96000,4452000
07/04/2007,0000,14.06000,14.31000,14.01000,14.06000,5748900
07/05/2007,0000,14.11000,14.26000,14.01000,14.06000,5203500
07/06/2007,0000,14.16000,14.26000,14.06000,14.21000,3899600
07/09/2007,0000,14.36000,15.20000,14.31000,15.05000,23098700
07/10/2007,0000,15.05000,15.05000,14.75000,14.95000,6194300
07/11/2007,0000,14.85000,14.95000,14.46000,14.95000,9548500
07/12/2007,0000,15.05000,15.99000,15.05000,15.99000,21322100
07/13/2007,0000,16.98000,17.08000,16.29000,16.29000,30967600
07/16/2007,0000,16.53000,16.83000,15.94000,16.09000,13370300
07/17/2007,0000,16.09000,16.53000,16.04000,16.49000,12099800
07/18/2007,0000,16.68000,17.62000,16.34000,17.62000,48036600
07/19/2007,0000,17.72000,17.72000,16.73000,16.88000,19418200
07/20/2007,0000,17.03000,17.13000,16.29000,16.53000,8836400
07/23/2007,0000,16.53000,17.52000,16.53000,17.23000,19457600
07/24/2007,0000,17.48000,17.57000,16.83000,16.83000,11792700
07/25/2007,0000,16.73000,17.92000,16.68000,17.48000,22605800
07/26/2007,0000,17.72000,17.92000,16.73000,16.73000,16324600
07/27/2007,0000,16.14000,16.44000,15.59000,15.59000,10321100
07/30/2007,0000,15.40000,15.84000,15.35000,15.69000,8123400
07/31/2007,0000,15.94000,16.24000,15.64000,16.04000,7773900
08/01/2007,0000,15.74000,15.89000,14.95000,15.00000,8882900
08/02/2007,0000,15.10000,15.30000,14.01000,14.55000,8576900
08/03/2007,0000,14.80000,15.00000,14.65000,14.65000,4659100
08/06/2007,0000,14.16000,14.60000,14.16000,14.46000,3158200
08/07/2007,0000,14.75000,14.75000,14.46000,14.46000,2620900
08/08/2007,0000,14.70000,15.05000,14.46000,15.05000,2740100
08/09/2007,0000,15.25000,15.25000,14.90000,15.10000,4803500
08/10/2007,0000,14.65000,14.85000,14.46000,14.55000,8246600
08/13/2007,0000,14.20000,14.40000,14.00000,14.30000,4624000
08/14/2007,0000,14.30000,14.70000,14.00000,14.30000,4133000
08/15/2007,0000,14.15000,14.25000,13.55000,13.65000,4612000
08/16/2007,0000,13.50000,13.55000,12.80000,12.85000,6029000
08/17/2007,0000,13.00000,13.10000,12.10000,12.25000,7623000
08/20/2007,0000,13.00000,13.10000,12.70000,13.10000,2603000
08/21/2007,0000,13.10000,13.50000,12.90000,13.15000,4237000
08/22/2007,0000,13.30000,13.60000,13.20000,13.40000,2413000
08/23/2007,0000,13.80000,14.20000,13.80000,13.95000,4247000
08/24/2007,0000,13.95000,14.10000,13.80000,13.90000,1651000
08/27/2007,0000,14.10000,14.10000,13.70000,13.80000,2865000
08/28/2007,0000,13.70000,13.80000,13.60000,13.80000,1593000
08/29/2007,0000,13.50000,13.50000,13.20000,13.50000,2579000
08/30/2007,0000,13.70000,13.75000,13.40000,13.40000,2784000
08/31/2007,0000,13.60000,14.00000,13.50000,13.95000,3774000
09/03/2007,0000,14.00000,14.05000,13.70000,13.80000,1773000
09/04/2007,0000,13.85000,14.00000,13.60000,13.70000,1706000
09/05/2007,0000,13.95000,14.00000,13.50000,13.65000,2159000
09/06/2007,0000,13.50000,13.85000,13.40000,13.80000,1561000
09/07/2007,0000,13.80000,14.00000,13.70000,13.80000,2205000
09/10/2007,0000,13.65000,13.70000,13.40000,13.60000,1846000
09/11/2007,0000,13.60000,13.85000,13.55000,13.85000,1819000
09/12/2007,0000,13.85000,13.95000,13.70000,13.70000,1384000
09/13/2007,0000,13.90000,14.40000,13.85000,13.90000,5255000
09/14/2007,0000,14.00000,14.20000,13.95000,14.10000,2159000
09/17/2007,0000,14.20000,14.25000,13.85000,13.85000,1778000
09/19/2007,0000,14.15000,14.35000,13.95000,14.25000,5366000
09/20/2007,0000,14.20000,14.85000,14.05000,14.45000,6883000
09/21/2007,0000,14.55000,15.20000,14.45000,15.00000,8532000
09/26/2007,0000,15.20000,15.80000,15.10000,15.50000,7983000
09/27/2007,0000,15.60000,15.70000,15.10000,15.40000,4935000
09/28/2007,0000,15.40000,15.55000,15.20000,15.20000,3226000
10/01/2007,0000,15.70000,16.05000,15.50000,15.75000,7082000
10/02/2007,0000,15.95000,16.20000,15.65000,15.85000,6430000
10/03/2007,0000,15.85000,15.95000,15.45000,15.45000,5168000
10/04/2007,0000,15.50000,16.00000,15.50000,15.50000,6965000
10/05/2007,0000,15.60000,15.75000,15.40000,15.50000,1760000
10/08/2007,0000,15.70000,15.80000,15.55000,15.70000,2742000
10/09/2007,0000,15.80000,15.80000,15.30000,15.55000,4467000
10/11/2007,0000,15.65000,16.10000,15.55000,15.95000,7381000
10/12/2007,0000,16.00000,16.60000,15.85000,15.85000,12744000
10/15/2007,0000,16.00000,16.90000,15.70000,16.90000,15252000
10/16/2007,0000,16.80000,16.85000,16.30000,16.30000,8719000
10/17/2007,0000,16.40000,16.45000,15.85000,15.85000,5178000
10/18/2007,0000,15.90000,16.00000,15.45000,15.50000,4545000
10/19/2007,0000,15.45000,15.80000,15.45000,15.60000,1916000
10/22/2007,0000,14.95000,15.10000,14.65000,15.00000,6247000
10/23/2007,0000,15.10000,15.20000,14.75000,14.75000,3801000
10/24/2007,0000,14.95000,15.25000,14.85000,14.85000,2355000
10/25/2007,0000,15.00000,15.15000,14.90000,14.90000,1413000
10/26/2007,0000,14.95000,15.20000,14.95000,15.20000,2057000
10/29/2007,0000,15.30000,15.50000,15.25000,15.50000,2509000
10/30/2007,0000,15.50000,15.50000,15.05000,15.05000,1705000
10/31/2007,0000,15.00000,15.20000,14.85000,15.00000,2094000
11/01/2007,0000,15.10000,15.25000,14.75000,14.80000,2188000
11/02/2007,0000,14.50000,14.60000,14.20000,14.25000,1994000
11/05/2007,0000,14.25000,14.25000,13.75000,14.00000,3301000
11/06/2007,0000,14.00000,14.15000,13.90000,13.90000,1742000
11/07/2007,0000,14.20000,14.20000,13.85000,13.85000,1660000
11/08/2007,0000,13.60000,13.80000,13.00000,13.25000,4669000
11/09/2007,0000,13.25000,13.45000,13.00000,13.30000,3164000
11/12/2007,0000,13.10000,13.10000,12.50000,12.70000,4768000
11/13/2007,0000,12.70000,13.15000,12.70000,13.15000,2950000
11/14/2007,0000,13.35000,13.45000,13.30000,13.40000,2674000
11/15/2007,0000,13.30000,13.35000,13.15000,13.25000,1386000
11/16/2007,0000,13.05000,13.05000,12.80000,13.00000,2396000
11/19/2007,0000,13.00000,13.15000,13.00000,13.00000,1634000
11/20/2007,0000,12.75000,13.10000,12.60000,13.00000,2152000
11/21/2007,0000,13.00000,13.20000,12.70000,12.70000,4166000
11/22/2007,0000,12.70000,12.90000,12.65000,12.80000,1781000
11/23/2007,0000,12.85000,12.95000,12.50000,12.50000,2491000
11/26/2007,0000,12.70000,12.95000,12.60000,12.70000,2177000
11/27/2007,0000,12.65000,12.80000,12.50000,12.65000,2997000
11/28/2007,0000,12.70000,12.80000,12.40000,12.40000,3218000
11/29/2007,0000,12.60000,12.80000,12.50000,12.80000,2520000
11/30/2007,0000,12.85000,12.95000,12.10000,12.35000,18608000
12/03/2007,0000,12.45000,12.50000,12.35000,12.50000,2563000
12/04/2007,0000,12.70000,12.70000,12.45000,12.50000,1482000
12/05/2007,0000,12.40000,12.60000,12.35000,12.45000,2255000
12/06/2007,0000,12.55000,12.65000,12.45000,12.55000,1730000
12/07/2007,0000,12.60000,12.70000,12.55000,12.55000,1532000
12/10/2007,0000,12.55000,12.75000,12.55000,12.60000,1433000
12/11/2007,0000,12.75000,12.75000,12.65000,12.70000,1172000
12/12/2007,0000,12.60000,12.80000,12.55000,12.70000,1468000
12/13/2007,0000,12.80000,12.80000,12.25000,12.35000,2074000
12/14/2007,0000,12.30000,12.40000,11.90000,12.20000,3016000
12/17/2007,0000,12.15000,12.20000,11.35000,11.35000,5205000
12/18/2007,0000,11.20000,11.50000,11.05000,11.10000,2932000
12/19/2007,0000,11.30000,11.70000,11.20000,11.65000,2662000
12/20/2007,0000,11.80000,11.80000,11.30000,11.30000,964000
12/21/2007,0000,11.30000,11.65000,11.20000,11.60000,1953000
12/24/2007,0000,11.80000,11.85000,11.65000,11.80000,1029000
12/25/2007,0000,11.90000,11.90000,11.65000,11.80000,534000
12/26/2007,0000,11.80000,11.85000,11.65000,11.75000,683000
12/27/2007,0000,11.70000,11.95000,11.70000,11.70000,1383000
12/28/2007,0000,11.70000,12.00000,11.70000,12.00000,1570000
12/31/2007,0000,12.10000,12.25000,12.05000,12.15000,772000
01/02/2008,0000,12.15000,12.35000,11.95000,12.00000,1648000
01/03/2008,0000,11.90000,11.90000,11.70000,11.90000,1173000
01/04/2008,0000,11.80000,12.20000,11.70000,12.10000,2489000
01/07/2008,0000,12.00000,12.20000,11.60000,11.65000,2655000
01/08/2008,0000,11.70000,11.90000,11.65000,11.70000,2157000
01/09/2008,0000,11.70000,11.95000,11.50000,11.95000,2269000
01/10/2008,0000,12.10000,12.35000,12.00000,12.25000,2915000
01/11/2008,0000,12.45000,12.45000,12.15000,12.30000,2488000
01/14/2008,0000,12.50000,12.65000,12.40000,12.60000,3234000
01/15/2008,0000,12.70000,13.45000,12.60000,13.05000,9538000
01/16/2008,0000,13.00000,13.30000,12.60000,12.60000,4771000
01/17/2008,0000,12.80000,13.00000,12.50000,12.75000,2395000
01/18/2008,0000,12.70000,12.95000,12.35000,12.70000,1454000
01/21/2008,0000,12.80000,13.00000,12.65000,12.70000,1760000
01/22/2008,0000,11.90000,12.15000,11.85000,11.85000,4641000
01/23/2008,0000,12.10000,12.20000,11.60000,11.80000,2220000
01/24/2008,0000,12.15000,12.20000,11.75000,11.90000,1798000
01/25/2008,0000,12.10000,12.15000,11.90000,12.05000,1815000
01/28/2008,0000,12.05000,12.20000,11.65000,11.70000,1368000
01/29/2008,0000,11.80000,12.00000,11.60000,12.00000,1302000
01/30/2008,0000,12.10000,12.10000,11.75000,11.75000,1554000
01/31/2008,0000,11.75000,11.95000,11.60000,11.90000,1017000
02/01/2008,0000,12.00000,12.05000,11.75000,11.90000,1749000
02/12/2008,0000,11.75000,12.00000,11.65000,11.70000,1786000
02/13/2008,0000,11.85000,11.85000,11.65000,11.70000,1245000
02/14/2008,0000,11.80000,12.40000,11.80000,12.40000,2285000
02/15/2008,0000,12.25000,12.30000,12.05000,12.30000,1420000
02/18/2008,0000,12.30000,12.40000,12.00000,12.10000,3618000
02/19/2008,0000,12.20000,12.60000,12.15000,12.50000,8769000
02/20/2008,0000,12.50000,12.55000,12.10000,12.15000,3350000
02/21/2008,0000,12.20000,12.55000,12.20000,12.35000,6759000
02/22/2008,0000,12.25000,12.30000,12.10000,12.30000,2503000
02/25/2008,0000,12.40000,12.65000,12.35000,12.65000,6663000
02/26/2008,0000,12.80000,12.95000,12.50000,12.95000,7579000
02/27/2008,0000,13.00000,13.20000,12.80000,13.15000,10486000
02/29/2008,0000,13.00000,13.55000,13.00000,13.30000,12066000
03/03/2008,0000,13.20000,13.70000,13.05000,13.45000,10068000
03/04/2008,0000,13.50000,13.65000,13.30000,13.55000,13167000
03/05/2008,0000,13.70000,14.10000,13.65000,13.90000,10796000
03/06/2008,0000,14.20000,14.20000,13.80000,13.80000,6004000
03/07/2008,0000,13.60000,13.80000,13.25000,13.30000,5765000
03/10/2008,0000,13.40000,13.40000,12.90000,13.00000,3739000
03/11/2008,0000,12.85000,13.25000,12.85000,13.25000,3227000
03/12/2008,0000,13.50000,13.60000,13.30000,13.55000,5345000
03/13/2008,0000,13.60000,13.65000,13.10000,13.10000,2685000
03/14/2008,0000,13.20000,13.35000,12.85000,12.85000,2271000
03/17/2008,0000,12.85000,12.95000,12.45000,12.50000,4187000
03/18/2008,0000,12.65000,12.75000,12.45000,12.60000,2589000
03/19/2008,0000,12.85000,13.00000,12.65000,12.90000,3255000
03/20/2008,0000,12.90000,13.15000,12.80000,13.00000,3286000
03/21/2008,0000,13.20000,13.35000,13.05000,13.05000,3910000
03/24/2008,0000,13.90000,13.90000,13.50000,13.70000,9113000
03/25/2008,0000,13.75000,13.95000,13.55000,13.65000,7029000
03/26/2008,0000,13.55000,13.80000,13.45000,13.65000,3139000
03/27/2008,0000,13.65000,13.85000,13.50000,13.65000,2984000
03/28/2008,0000,13.70000,13.80000,13.60000,13.65000,3004000
03/31/2008,0000,13.70000,13.85000,13.50000,13.65000,3548000
04/01/2008,0000,13.80000,13.80000,13.35000,13.35000,2156000
04/02/2008,0000,13.50000,13.65000,13.40000,13.45000,2440000
04/03/2008,0000,13.60000,13.60000,13.30000,13.35000,1910000
04/07/2008,0000,13.55000,13.70000,13.45000,13.65000,2126000
04/08/2008,0000,13.70000,13.75000,13.50000,13.55000,1647000
04/09/2008,0000,13.55000,13.75000,13.50000,13.60000,2307000
04/10/2008,0000,13.60000,14.20000,13.60000,14.00000,5575000
04/11/2008,0000,14.10000,14.15000,13.90000,13.90000,4685000
04/14/2008,0000,13.90000,14.30000,13.80000,14.30000,6258000
04/15/2008,0000,14.30000,14.40000,14.10000,14.25000,5021000
04/16/2008,0000,14.55000,15.20000,14.55000,15.20000,10705000
04/17/2008,0000,16.20000,16.20000,15.30000,15.50000,22949000
04/18/2008,0000,15.65000,16.00000,15.55000,15.70000,11700000
04/21/2008,0000,15.90000,16.10000,15.15000,15.40000,8424000
04/22/2008,0000,15.60000,15.60000,15.20000,15.45000,4034000
04/23/2008,0000,15.45000,15.75000,15.30000,15.65000,5469000
04/24/2008,0000,15.65000,15.80000,15.35000,15.40000,4004000
04/25/2008,0000,15.40000,15.55000,15.20000,15.35000,3581000
04/28/2008,0000,15.40000,15.55000,15.20000,15.55000,3002000
04/29/2008,0000,15.35000,15.60000,15.05000,15.05000,3567000
04/30/2008,0000,15.00000,15.25000,14.90000,15.05000,3866000
05/02/2008,0000,15.15000,16.10000,15.15000,15.90000,12264000
05/05/2008,0000,15.90000,16.20000,15.45000,15.55000,7288000
05/06/2008,0000,15.60000,15.80000,14.95000,15.05000,5985000
05/07/2008,0000,15.00000,15.10000,14.35000,14.45000,8606000
05/08/2008,0000,15.45000,15.45000,14.95000,15.45000,11565000
05/09/2008,0000,15.65000,16.05000,15.40000,15.45000,11551000
05/12/2008,0000,15.50000,15.75000,15.25000,15.30000,4817000
05/13/2008,0000,15.40000,15.50000,15.10000,15.25000,2694000
05/14/2008,0000,15.25000,15.40000,15.05000,15.20000,3122000
05/15/2008,0000,15.40000,15.40000,15.10000,15.30000,5499000
05/16/2008,0000,15.40000,15.60000,15.30000,15.30000,4673000
05/19/2008,0000,15.40000,15.80000,15.40000,15.70000,7172000
05/20/2008,0000,15.90000,15.90000,15.35000,15.35000,7732000
05/21/2008,0000,15.30000,16.40000,15.30000,16.40000,20279000
05/22/2008,0000,16.40000,16.65000,15.90000,15.90000,17101000
05/23/2008,0000,16.05000,16.35000,15.80000,15.80000,8786000
05/26/2008,0000,15.90000,15.90000,14.95000,14.95000,8691000
05/27/2008,0000,15.00000,15.20000,14.65000,14.90000,6348000
05/28/2008,0000,15.05000,15.60000,15.05000,15.05000,10103000
05/29/2008,0000,15.30000,15.50000,14.90000,14.90000,6640000
05/30/2008,0000,14.90000,15.00000,13.90000,14.00000,21634000
06/02/2008,0000,14.30000,14.50000,13.80000,14.50000,6291000
06/03/2008,0000,14.30000,14.45000,14.05000,14.10000,2567000
06/04/2008,0000,14.15000,14.20000,13.95000,14.00000,4247000
06/05/2008,0000,14.10000,14.30000,13.95000,14.20000,4169000
06/06/2008,0000,14.25000,14.40000,14.20000,14.20000,2366000
06/10/2008,0000,13.95000,14.05000,13.60000,13.65000,2968000
06/11/2008,0000,13.70000,13.85000,13.35000,13.35000,2374000
06/12/2008,0000,13.00000,13.10000,12.60000,12.65000,4816000
06/13/2008,0000,12.75000,12.95000,12.50000,12.60000,4751000
06/16/2008,0000,12.80000,13.05000,12.70000,12.85000,1498000
06/17/2008,0000,12.90000,12.95000,12.35000,12.75000,4940000
06/18/2008,0000,12.65000,13.20000,12.60000,12.95000,3847000
06/19/2008,0000,12.70000,12.90000,12.70000,12.90000,1934000
06/20/2008,0000,12.85000,12.85000,12.30000,12.30000,3281000
06/23/2008,0000,12.20000,12.50000,12.10000,12.45000,2044000
06/24/2008,0000,12.45000,12.70000,12.30000,12.30000,1396000
06/25/2008,0000,12.45000,12.70000,12.30000,12.70000,1650000
06/26/2008,0000,12.70000,12.85000,12.45000,12.45000,1407000
06/27/2008,0000,12.05000,12.20000,11.90000,12.00000,2659000
06/30/2008,0000,12.10000,12.25000,11.80000,11.80000,2715000
07/01/2008,0000,11.80000,12.20000,11.80000,11.90000,3014000
07/02/2008,0000,12.00000,12.30000,12.00000,12.25000,2095000
07/03/2008,0000,12.20000,12.90000,12.00000,12.90000,3773000
07/04/2008,0000,12.70000,13.10000,12.50000,12.50000,2478000
07/07/2008,0000,12.70000,12.90000,12.55000,12.80000,2033000
07/08/2008,0000,12.90000,12.95000,12.20000,12.70000,2840000
07/09/2008,0000,12.65000,12.85000,12.55000,12.55000,1964000
07/10/2008,0000,12.20000,12.70000,12.20000,12.55000,1845000
07/11/2008,0000,12.60000,13.00000,12.45000,13.00000,3247000
07/14/2008,0000,12.70000,13.00000,12.70000,12.75000,1938000
07/15/2008,0000,12.50000,12.60000,12.20000,12.30000,2272000
07/16/2008,0000,12.20000,12.25000,11.70000,11.70000,2876000
07/17/2008,0000,12.00000,12.15000,11.90000,11.95000,2163000
07/18/2008,0000,12.10000,12.10000,11.30000,11.30000,3077000
07/21/2008,0000,11.50000,11.80000,11.40000,11.80000,1747000
07/22/2008,0000,11.70000,11.85000,11.35000,11.50000,1891000
07/23/2008,0000,11.60000,12.10000,11.60000,11.85000,2427000
07/24/2008,0000,12.00000,12.10000,11.90000,11.95000,1357000
07/25/2008,0000,11.90000,12.05000,11.75000,12.05000,1425000
07/29/2008,0000,11.50000,11.50000,11.30000,11.30000,2239000
07/30/2008,0000,11.60000,11.60000,11.40000,11.45000,1577000
07/31/2008,0000,11.50000,11.65000,11.30000,11.45000,1504000
08/01/2008,0000,11.40000,11.70000,11.35000,11.55000,1940000
08/04/2008,0000,11.65000,11.70000,11.50000,11.70000,1117000
08/05/2008,0000,11.70000,11.75000,11.30000,11.40000,2043000
08/06/2008,0000,11.60000,11.70000,11.45000,11.50000,1306000
08/07/2008,0000,11.60000,11.65000,11.40000,11.60000,727000
08/08/2008,0000,11.45000,11.70000,11.35000,11.55000,2942000
08/11/2008,0000,11.65000,11.65000,11.35000,11.35000,2132000
08/12/2008,0000,11.40000,11.55000,11.35000,11.40000,1297000
08/13/2008,0000,11.40000,11.40000,11.10000,11.25000,1167000
08/14/2008,0000,11.30000,11.30000,11.10000,11.25000,1749000
08/15/2008,0000,11.40000,11.40000,11.20000,11.20000,709000
08/18/2008,0000,11.30000,11.30000,10.70000,10.70000,2105000
08/19/2008,0000,10.70000,10.70000,10.30000,10.55000,2561000
08/20/2008,0000,10.50000,10.75000,10.35000,10.60000,1475000
08/21/2008,0000,10.60000,10.60000,10.40000,10.40000,1106000
08/22/2008,0000,10.40000,10.55000,10.30000,10.45000,1278000
08/25/2008,0000,10.50000,10.65000,10.45000,10.55000,793000
08/26/2008,0000,10.45000,10.55000,10.45000,10.45000,570000
08/27/2008,0000,10.50000,10.55000,10.35000,10.45000,1939000
08/28/2008,0000,10.50000,10.70000,10.50000,10.50000,2501000
08/29/2008,0000,10.65000,10.70000,10.40000,10.40000,1931000
09/01/2008,0000,10.50000,10.55000,10.15000,10.20000,3243000
09/02/2008,0000,10.30000,10.35000,10.10000,10.15000,2839000
09/03/2008,0000,10.15000,10.30000,10.00000,10.00000,2311000
09/04/2008,0000,10.00000,10.15000,9.80000,9.81000,2645000
09/05/2008,0000,9.70000,9.79000,9.40000,9.46000,2203000
09/08/2008,0000,9.70000,10.10000,9.68000,10.10000,1821000
09/09/2008,0000,10.10000,10.10000,9.77000,9.88000,2286000
09/10/2008,0000,9.80000,10.20000,9.80000,10.10000,1619000
09/11/2008,0000,10.30000,10.30000,9.90000,9.93000,1171000
09/12/2008,0000,10.05000,10.15000,9.92000,10.05000,722000
09/15/2008,0000,9.95000,9.95000,9.50000,9.50000,1643000
09/16/2008,0000,9.00000,9.18000,8.84000,8.84000,5502000
09/17/2008,0000,9.00000,9.18000,8.60000,8.67000,3502000
09/18/2008,0000,8.29000,8.29000,8.07000,8.11000,3246000
09/19/2008,0000,8.60000,8.67000,8.30000,8.67000,2007000
09/22/2008,0000,8.90000,9.00000,8.80000,8.98000,1930000
09/23/2008,0000,8.70000,9.02000,8.65000,9.02000,2388000
09/24/2008,0000,9.00000,9.18000,8.83000,9.03000,1749000
09/25/2008,0000,9.00000,9.12000,8.90000,9.05000,1287000
09/26/2008,0000,9.07000,9.15000,8.70000,8.77000,1372000
09/30/2008,0000,8.16000,8.50000,8.16000,8.20000,1659000
10/01/2008,0000,8.75000,8.75000,8.26000,8.50000,1368000
10/02/2008,0000,8.50000,8.69000,8.50000,8.60000,968000
10/03/2008,0000,8.65000,8.66000,8.32000,8.64000,723000
10/06/2008,0000,8.55000,8.55000,8.32000,8.42000,1155000
10/07/2008,0000,8.01000,8.39000,8.01000,8.37000,485000
10/08/2008,0000,8.20000,8.28000,7.96000,8.00000,1196000
10/09/2008,0000,7.98000,8.13000,7.88000,7.90000,1127000
10/13/2008,0000,7.63000,7.70000,7.63000,7.63000,913000
10/14/2008,0000,8.15000,8.15000,8.03000,8.14000,1552000
10/15/2008,0000,8.25000,8.25000,7.95000,8.00000,948000
10/16/2008,0000,7.72000,7.99000,7.72000,7.72000,1588000
10/17/2008,0000,7.73000,7.79000,7.62000,7.65000,436000
10/20/2008,0000,7.60000,7.60000,7.39000,7.46000,1319000
10/21/2008,0000,7.60000,7.80000,7.45000,7.50000,1287000
10/22/2008,0000,7.50000,7.76000,7.40000,7.45000,1153000
10/23/2008,0000,7.20000,7.30000,7.19000,7.19000,1101000
10/24/2008,0000,7.05000,7.10000,6.94000,6.94000,1948000
10/27/2008,0000,6.50000,6.62000,6.46000,6.46000,2120000
10/28/2008,0000,6.01000,6.68000,6.01000,6.64000,2718000
10/29/2008,0000,7.00000,7.08000,6.65000,6.65000,2122000
10/30/2008,0000,6.75000,7.11000,6.70000,7.11000,1757000
10/31/2008,0000,7.35000,7.57000,7.11000,7.50000,2622000
11/03/2008,0000,7.50000,7.64000,7.20000,7.50000,2289000
11/04/2008,0000,7.22000,7.39000,7.10000,7.33000,1486000
11/05/2008,0000,7.36000,7.65000,7.36000,7.51000,1989000
11/06/2008,0000,7.30000,7.30000,7.12000,7.14000,897000
11/07/2008,0000,6.66000,7.50000,6.66000,7.26000,967000
11/10/2008,0000,7.26000,7.46000,7.15000,7.32000,794000
11/11/2008,0000,7.25000,7.29000,7.10000,7.20000,551000
11/12/2008,0000,6.91000,7.14000,6.91000,7.04000,607000
11/13/2008,0000,7.00000,7.00000,6.67000,6.70000,734000
11/14/2008,0000,6.90000,7.11000,6.80000,6.81000,890000
11/17/2008,0000,7.10000,7.28000,7.03000,7.28000,1847000
11/18/2008,0000,7.35000,7.50000,7.00000,7.20000,2895000
11/19/2008,0000,7.20000,7.27000,6.91000,6.99000,1084000
11/20/2008,0000,6.60000,6.84000,6.55000,6.58000,1033000
11/21/2008,0000,6.20000,6.58000,6.17000,6.58000,2646000
11/24/2008,0000,6.61000,6.62000,6.41000,6.50000,732000
11/25/2008,0000,6.59000,6.76000,6.56000,6.56000,1568000
11/26/2008,0000,6.61000,6.70000,6.51000,6.60000,1001000
11/27/2008,0000,6.70000,6.94000,6.62000,6.93000,1750000
11/28/2008,0000,7.00000,7.00000,6.80000,6.90000,1026000
12/01/2008,0000,6.90000,7.28000,6.80000,7.22000,2073000
12/02/2008,0000,6.98000,7.00000,6.80000,6.81000,2000000
12/03/2008,0000,6.81000,6.99000,6.80000,6.83000,1024000
12/04/2008,0000,6.83000,6.88000,6.66000,6.67000,645000
12/05/2008,0000,6.60000,6.72000,6.51000,6.70000,589000
12/08/2008,0000,6.70000,6.99000,6.70000,6.95000,970000
12/09/2008,0000,6.99000,7.08000,6.88000,6.96000,1205000
12/10/2008,0000,6.91000,7.20000,6.82000,7.19000,2041000
12/11/2008,0000,7.20000,7.20000,7.06000,7.15000,1157000
12/12/2008,0000,7.00000,7.19000,6.84000,6.88000,1269000
12/15/2008,0000,6.95000,7.05000,6.95000,7.01000,1094000
12/16/2008,0000,7.01000,7.01000,6.91000,6.97000,698000
12/17/2008,0000,7.10000,7.17000,6.97000,6.99000,2057000
12/18/2008,0000,7.00000,7.29000,7.00000,7.29000,2550000
12/19/2008,0000,7.05000,7.28000,7.00000,7.12000,1566000
12/22/2008,0000,7.12000,7.25000,6.83000,6.83000,1310000
12/23/2008,0000,7.00000,7.00000,6.70000,6.75000,1075000
12/24/2008,0000,6.75000,6.89000,6.60000,6.81000,577000
12/25/2008,0000,6.80000,6.90000,6.79000,6.85000,458000
12/26/2008,0000,6.88000,6.93000,6.80000,6.87000,321000
12/29/2008,0000,6.90000,6.92000,6.87000,6.88000,550000
12/30/2008,0000,6.94000,7.05000,6.94000,7.04000,1096000
12/31/2008,0000,7.10000,7.10000,6.99000,7.10000,1866000
01/05/2009,0000,7.18000,7.25000,7.10000,7.13000,2102000
01/06/2009,0000,7.24000,7.27000,7.13000,7.17000,1745000
01/07/2009,0000,7.20000,7.20000,7.16000,7.18000,1752000
01/08/2009,0000,7.08000,7.09000,6.83000,6.83000,1215000
01/09/2009,0000,6.85000,6.90000,6.77000,6.90000,717000
01/12/2009,0000,6.86000,6.99000,6.85000,6.88000,416000
01/13/2009,0000,6.87000,6.95000,6.87000,6.90000,380000
01/14/2009,0000,6.95000,6.98000,6.91000,6.91000,503000
01/15/2009,0000,6.83000,6.83000,6.60000,6.61000,990000
01/16/2009,0000,6.63000,6.63000,6.60000,6.61000,701000
01/19/2009,0000,6.67000,6.78000,6.66000,6.66000,444000
01/20/2009,0000,6.63000,6.71000,6.50000,6.50000,652000
01/21/2009,0000,6.50000,6.63000,6.42000,6.62000,820000
02/02/2009,0000,6.62000,6.83000,6.54000,6.73000,889000
02/03/2009,0000,6.73000,6.82000,6.61000,6.61000,538000
02/04/2009,0000,6.79000,6.79000,6.66000,6.71000,343000
02/05/2009,0000,6.71000,6.72000,6.65000,6.70000,332000
02/06/2009,0000,6.75000,6.80000,6.72000,6.72000,638000
02/09/2009,0000,6.83000,6.84000,6.70000,6.72000,368000
02/10/2009,0000,6.78000,6.78000,6.67000,6.68000,546000
02/11/2009,0000,6.60000,6.67000,6.60000,6.66000,402000
02/12/2009,0000,6.74000,6.74000,6.61000,6.62000,486000
02/13/2009,0000,6.62000,6.71000,6.62000,6.70000,370000
02/16/2009,0000,6.73000,6.79000,6.71000,6.71000,469000
02/17/2009,0000,6.70000,6.75000,6.66000,6.66000,331000
02/18/2009,0000,6.66000,6.68000,6.60000,6.63000,312000
02/19/2009,0000,6.54000,6.67000,6.51000,6.61000,563000
02/20/2009,0000,6.62000,6.63000,6.53000,6.59000,631000
02/23/2009,0000,6.51000,6.55000,6.43000,6.55000,373000
02/24/2009,0000,6.50000,6.55000,6.45000,6.47000,443000
02/25/2009,0000,6.55000,6.65000,6.51000,6.59000,312000
02/26/2009,0000,6.70000,6.70000,6.58000,6.61000,457000
02/27/2009,0000,6.61000,6.66000,6.60000,6.64000,344000
03/02/2009,0000,6.62000,6.62000,6.50000,6.51000,436000
03/03/2009,0000,6.44000,6.48000,6.40000,6.46000,511000
03/04/2009,0000,6.40000,6.60000,6.40000,6.59000,607000
03/05/2009,0000,6.75000,6.80000,6.66000,6.69000,636000
03/06/2009,0000,6.70000,6.75000,6.60000,6.73000,966000
03/09/2009,0000,6.72000,6.75000,6.63000,6.69000,405000
03/10/2009,0000,6.68000,6.79000,6.68000,6.79000,848000
03/11/2009,0000,6.89000,6.95000,6.85000,6.89000,1124000
03/12/2009,0000,6.95000,6.95000,6.81000,6.81000,601000
03/13/2009,0000,6.90000,7.05000,6.87000,7.00000,2091000
03/16/2009,0000,7.07000,7.23000,7.07000,7.21000,2317000
03/17/2009,0000,7.23000,7.30000,7.12000,7.21000,1501000
03/18/2009,0000,7.45000,7.49000,7.23000,7.38000,3387000
03/19/2009,0000,7.45000,7.55000,7.36000,7.40000,2773000
03/20/2009,0000,7.40000,7.69000,7.40000,7.48000,3791000
03/23/2009,0000,7.58000,7.65000,7.51000,7.60000,2091000
03/24/2009,0000,7.80000,7.80000,7.60000,7.61000,3681000
03/25/2009,0000,7.63000,8.14000,7.58000,8.14000,8385000
03/26/2009,0000,8.19000,8.50000,8.15000,8.19000,6129000
03/27/2009,0000,8.50000,8.76000,8.40000,8.76000,5359000
03/30/2009,0000,9.37000,9.37000,9.17000,9.27000,28456000
03/31/2009,0000,9.50000,9.91000,9.50000,9.91000,29976000
04/01/2009,0000,9.98000,10.50000,9.65000,10.40000,31487000
04/02/2009,0000,10.60000,11.10000,10.20000,10.90000,22871000
04/03/2009,0000,10.90000,11.20000,10.50000,10.50000,15252000
04/06/2009,0000,10.50000,10.60000,10.20000,10.30000,8533000
04/07/2009,0000,10.20000,11.00000,10.20000,11.00000,15939000
04/08/2009,0000,11.20000,11.35000,10.70000,10.85000,15380000
04/09/2009,0000,10.90000,11.45000,10.85000,11.10000,22231000
04/10/2009,0000,11.20000,11.50000,10.60000,11.00000,32915000
04/13/2009,0000,11.10000,11.25000,10.80000,10.85000,22893000
04/14/2009,0000,11.00000,11.40000,10.90000,11.15000,35008000
04/15/2009,0000,11.15000,11.35000,10.80000,10.85000,20865000
04/16/2009,0000,11.00000,11.25000,10.85000,10.85000,25645000
04/17/2009,0000,10.95000,11.10000,10.10000,10.10000,21514000
04/20/2009,0000,9.75000,10.10000,9.40000,9.50000,11057000
04/21/2009,0000,9.30000,10.15000,9.25000,10.15000,16507000
04/22/2009,0000,10.25000,10.50000,10.10000,10.30000,16869000
04/23/2009,0000,10.35000,10.70000,10.20000,10.30000,17436000
04/24/2009,0000,10.70000,11.00000,10.60000,11.00000,38509000
04/27/2009,0000,11.20000,11.35000,10.50000,10.60000,29971000
04/28/2009,0000,10.80000,10.90000,9.99000,10.00000,16453000
04/29/2009,0000,10.00000,10.40000,9.95000,10.05000,10678000
04/30/2009,0000,10.70000,10.75000,10.35000,10.75000,7697000
05/04/2009,0000,11.20000,11.45000,10.85000,11.00000,33096000
05/05/2009,0000,11.20000,11.30000,10.55000,10.60000,15892000
05/06/2009,0000,10.60000,11.20000,10.55000,11.00000,18124000
05/07/2009,0000,11.15000,11.75000,11.00000,11.75000,44291000
05/08/2009,0000,11.90000,12.15000,11.55000,11.90000,34600000
05/11/2009,0000,12.00000,12.25000,11.70000,12.00000,24509000
05/12/2009,0000,11.85000,11.90000,11.20000,11.20000,19625000
05/13/2009,0000,11.35000,11.45000,11.05000,11.25000,10251000
05/14/2009,0000,10.90000,11.10000,10.75000,10.80000,7926000
05/15/2009,0000,10.85000,11.20000,10.85000,11.05000,9060000
05/18/2009,0000,11.10000,11.45000,11.10000,11.25000,9900000
05/19/2009,0000,11.60000,11.75000,11.00000,11.00000,14648000
05/20/2009,0000,11.25000,11.30000,10.80000,11.00000,11975000
05/21/2009,0000,11.05000,11.40000,11.00000,11.15000,12092000
05/22/2009,0000,11.00000,11.70000,11.00000,11.65000,21428000
05/25/2009,0000,11.85000,12.15000,11.75000,11.80000,22978000
05/26/2009,0000,12.10000,12.60000,11.95000,12.15000,43907000
05/27/2009,0000,12.50000,12.60000,12.30000,12.30000,20857000
06/01/2009,0000,12.50000,12.50000,12.00000,12.05000,13530000
06/02/2009,0000,12.30000,12.55000,11.70000,11.90000,18611000
06/03/2009,0000,11.80000,11.95000,11.20000,11.35000,12625000
06/04/2009,0000,11.30000,11.50000,11.05000,11.30000,8105000
06/05/2009,0000,11.35000,11.50000,11.30000,11.35000,5321000
06/08/2009,0000,11.55000,11.60000,10.70000,10.75000,11633000
06/09/2009,0000,10.70000,10.70000,10.05000,10.05000,11826000
06/10/2009,0000,10.10000,10.30000,9.80000,10.15000,7692000
06/11/2009,0000,10.15000,10.30000,9.90000,10.30000,5092000
06/12/2009,0000,10.35000,10.60000,10.15000,10.40000,7072000
06/15/2009,0000,10.25000,10.25000,9.68000,9.70000,9546000
06/16/2009,0000,9.50000,9.80000,9.48000,9.60000,5330000
06/17/2009,0000,9.80000,9.88000,9.60000,9.60000,2171000
06/18/2009,0000,9.75000,9.78000,9.30000,9.58000,2606000
06/19/2009,0000,9.60000,9.69000,9.52000,9.66000,2060000
06/22/2009,0000,9.66000,9.75000,9.57000,9.66000,2905000
06/23/2009,0000,9.50000,9.67000,9.42000,9.67000,8256000
06/24/2009,0000,9.70000,10.25000,9.61000,9.90000,12228000
06/25/2009,0000,10.00000,10.15000,9.91000,10.00000,5030000
06/26/2009,0000,10.25000,10.35000,10.05000,10.20000,9363000
06/29/2009,0000,10.20000,10.25000,10.00000,10.00000,2226000
06/30/2009,0000,10.10000,10.20000,9.81000,9.91000,2900000
07/01/2009,0000,9.92000,10.60000,9.85000,10.60000,11101000
07/02/2009,0000,10.55000,10.75000,10.40000,10.55000,11585000
07/03/2009,0000,10.25000,10.60000,10.25000,10.45000,5153000
07/06/2009,0000,10.45000,10.90000,10.35000,10.55000,8112000
07/07/2009,0000,10.75000,10.75000,10.30000,10.35000,5260000
07/08/2009,0000,10.35000,10.50000,10.30000,10.35000,3096000
07/09/2009,0000,10.35000,10.65000,10.35000,10.50000,4364000
07/10/2009,0000,10.60000,10.60000,10.25000,10.40000,3001000
07/13/2009,0000,10.40000,10.40000,9.88000,9.89000,3558000
07/14/2009,0000,10.00000,10.15000,9.93000,10.10000,1953000
07/15/2009,0000,10.20000,10.30000,10.10000,10.25000,3174000
07/16/2009,0000,10.40000,10.45000,10.10000,10.20000,3810000
07/17/2009,0000,10.25000,10.40000,10.10000,10.35000,3676000
07/20/2009,0000,10.40000,10.60000,10.30000,10.60000,7571000
07/21/2009,0000,10.70000,10.70000,10.40000,10.45000,4540000
07/22/2009,0000,10.45000,10.60000,10.40000,10.40000,4713000
07/23/2009,0000,10.40000,10.50000,10.20000,10.40000,3916000
07/24/2009,0000,10.55000,10.80000,10.50000,10.50000,11500000
07/27/2009,0000,10.65000,10.65000,10.35000,10.45000,4431000
07/28/2009,0000,10.50000,10.80000,10.50000,10.70000,8322000
07/29/2009,0000,10.75000,10.75000,10.50000,10.55000,4688000
07/30/2009,0000,10.65000,10.70000,10.45000,10.60000,6251000
07/31/2009,0000,10.70000,10.85000,10.55000,10.60000,7399000
08/03/2009,0000,10.65000,10.90000,10.60000,10.80000,6158000
08/04/2009,0000,11.10000,11.50000,10.85000,10.95000,19943000
08/05/2009,0000,11.00000,11.15000,10.50000,10.60000,8570000
08/06/2009,0000,10.70000,10.85000,10.40000,10.75000,4669000
08/10/2009,0000,10.70000,10.85000,10.45000,10.45000,4250000
08/11/2009,0000,10.50000,10.70000,10.35000,10.70000,3309000
08/12/2009,0000,10.65000,11.10000,10.55000,10.85000,14417000
08/13/2009,0000,11.20000,11.30000,10.90000,10.90000,11354000
08/14/2009,0000,11.00000,11.15000,10.85000,10.90000,8721000
08/17/2009,0000,10.90000,10.95000,10.65000,10.70000,2544000
08/18/2009,0000,10.60000,10.65000,10.05000,10.10000,7566000
08/19/2009,0000,10.15000,10.30000,10.15000,10.20000,2758000
08/20/2009,0000,10.25000,10.30000,9.98000,10.15000,2714000
08/21/2009,0000,10.20000,10.25000,9.96000,10.10000,2770000
08/24/2009,0000,10.20000,10.25000,10.10000,10.20000,2093000
08/25/2009,0000,10.20000,10.45000,10.10000,10.25000,5545000
08/26/2009,0000,10.30000,10.35000,10.00000,10.00000,2843000
08/27/2009,0000,9.98000,10.20000,9.90000,10.00000,2349000
08/28/2009,0000,10.10000,10.20000,10.00000,10.15000,3074000
08/31/2009,0000,10.15000,10.25000,10.05000,10.15000,2105000
09/01/2009,0000,10.20000,10.35000,10.15000,10.25000,6827000
09/02/2009,0000,10.20000,10.40000,10.10000,10.40000,4128000
09/03/2009,0000,10.45000,11.10000,10.40000,11.10000,26987000
09/04/2009,0000,11.30000,11.45000,10.95000,10.95000,17010000
09/07/2009,0000,10.95000,11.10000,10.80000,10.80000,7546000
09/08/2009,0000,11.00000,11.20000,10.90000,10.90000,9519000
09/09/2009,0000,11.00000,11.30000,10.90000,10.90000,9958000
09/10/2009,0000,11.00000,11.25000,10.80000,10.80000,8019000
09/11/2009,0000,10.90000,11.00000,10.85000,10.95000,2671000
09/14/2009,0000,11.05000,11.15000,10.85000,10.95000,4578000
09/15/2009,0000,10.95000,11.05000,10.85000,10.95000,3738000
09/16/2009,0000,11.05000,11.15000,10.95000,11.10000,5873000
09/17/2009,0000,11.15000,11.25000,11.00000,11.00000,6911000
09/18/2009,0000,11.00000,11.10000,10.95000,11.05000,3604000
09/21/2009,0000,11.15000,11.20000,11.05000,11.05000,4090000
09/22/2009,0000,11.20000,11.30000,11.05000,11.10000,6651000
09/23/2009,0000,11.10000,11.20000,10.80000,10.85000,5140000
09/24/2009,0000,10.85000,10.95000,10.70000,10.75000,3565000
09/25/2009,0000,10.85000,10.95000,10.80000,10.85000,2420000
09/28/2009,0000,10.80000,11.05000,10.80000,10.85000,2777000
09/29/2009,0000,11.00000,11.20000,10.95000,11.00000,5045000
09/30/2009,0000,11.05000,11.15000,10.95000,11.05000,3721000
10/01/2009,0000,11.15000,11.30000,11.05000,11.05000,5538000
10/02/2009,0000,10.90000,11.30000,10.80000,10.80000,17634000
10/05/2009,0000,10.90000,11.00000,10.90000,10.90000,3141000
10/06/2009,0000,11.00000,11.10000,10.95000,11.05000,4629000
10/07/2009,0000,11.20000,11.35000,11.05000,11.25000,9514000
10/08/2009,0000,11.35000,11.65000,11.25000,11.40000,17535000
10/09/2009,0000,11.55000,11.70000,11.40000,11.40000,9348000
10/12/2009,0000,11.50000,11.50000,11.20000,11.30000,6136000
10/13/2009,0000,11.20000,11.35000,11.10000,11.35000,5357000
10/14/2009,0000,11.40000,11.50000,11.30000,11.40000,6470000
10/15/2009,0000,11.45000,11.65000,11.40000,11.40000,11139000
10/16/2009,0000,11.45000,11.50000,11.35000,11.50000,4169000
10/19/2009,0000,11.65000,12.00000,11.45000,12.00000,16943000
10/20/2009,0000,12.20000,12.75000,12.10000,12.55000,41693000
10/21/2009,0000,12.45000,12.50000,12.20000,12.30000,14082000
10/22/2009,0000,12.20000,12.65000,12.10000,12.40000,17013000
10/23/2009,0000,12.60000,13.00000,12.55000,12.60000,15747000
10/26/2009,0000,12.90000,12.95000,12.55000,12.65000,11912000
10/27/2009,0000,12.60000,12.65000,12.35000,12.55000,6106000
10/28/2009,0000,12.75000,12.75000,12.35000,12.45000,7876000
10/29/2009,0000,12.30000,12.30000,11.60000,11.80000,20057000
10/30/2009,0000,12.00000,12.05000,11.70000,11.80000,6849000
11/02/2009,0000,11.80000,12.00000,11.75000,11.95000,7148000
11/03/2009,0000,11.90000,11.95000,11.80000,11.85000,4393000
11/04/2009,0000,11.95000,12.40000,11.95000,12.35000,11196000
11/05/2009,0000,12.35000,12.35000,12.10000,12.10000,4256000
11/06/2009,0000,12.30000,12.30000,11.95000,12.00000,4163000
11/09/2009,0000,12.15000,12.25000,12.05000,12.10000,4775000
11/10/2009,0000,12.20000,12.35000,12.10000,12.20000,4982000
11/11/2009,0000,12.20000,12.30000,12.10000,12.25000,3531000
11/12/2009,0000,12.35000,12.55000,12.25000,12.25000,5186000
11/13/2009,0000,12.25000,12.35000,12.15000,12.35000,2681000
11/16/2009,0000,12.45000,12.55000,12.30000,12.55000,6076000
11/17/2009,0000,13.05000,13.40000,13.05000,13.40000,38126000
11/18/2009,0000,13.65000,13.90000,13.50000,13.50000,31077000
11/19/2009,0000,13.50000,13.70000,13.30000,13.50000,15015000
11/20/2009,0000,13.50000,14.20000,13.45000,14.10000,36299000
11/23/2009,0000,14.50000,14.50000,14.20000,14.25000,21191000
11/24/2009,0000,14.25000,14.40000,14.05000,14.05000,11673000
11/25/2009,0000,14.05000,14.60000,14.05000,14.50000,18178000
11/26/2009,0000,14.70000,14.80000,14.25000,14.25000,15141000
11/27/2009,0000,14.00000,14.00000,13.40000,13.40000,25664000
11/30/2009,0000,13.70000,14.30000,13.70000,14.20000,17505000
12/01/2009,0000,14.40000,14.40000,13.55000,13.60000,24126000
12/02/2009,0000,13.70000,14.10000,13.70000,13.75000,19308000
12/03/2009,0000,13.80000,13.95000,13.55000,13.55000,6584000
12/04/2009,0000,13.60000,14.15000,13.60000,13.80000,13720000
12/07/2009,0000,14.20000,14.35000,13.90000,13.90000,16616000
12/08/2009,0000,14.10000,14.15000,13.75000,13.80000,8208000
12/09/2009,0000,13.65000,14.25000,13.65000,13.95000,14629000
12/11/2009,0000,13.60000,13.75000,13.60000,13.65000,6662000
12/14/2009,0000,13.80000,14.05000,13.65000,13.85000,13416000
12/15/2009,0000,13.90000,13.95000,13.65000,13.85000,5380000
12/16/2009,0000,13.85000,13.85000,13.55000,13.60000,4607000
12/17/2009,0000,13.70000,13.80000,13.30000,13.35000,6287000
12/18/2009,0000,13.30000,13.50000,13.10000,13.50000,5776000
12/21/2009,0000,13.50000,13.60000,13.35000,13.35000,3120000
12/22/2009,0000,13.50000,13.55000,13.35000,13.40000,3440000
12/23/2009,0000,13.45000,13.55000,13.35000,13.35000,3668000
12/25/2009,0000,14.15000,14.30000,13.90000,13.95000,9660000
12/28/2009,0000,14.15000,14.40000,14.00000,14.00000,13602000
12/29/2009,0000,14.25000,14.35000,13.95000,14.05000,10873336
