DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.95000,23.10000,22.50000,22.80000,12399000
04/03/2007,0000,22.80000,23.20000,22.80000,23.00000,6218000
04/04/2007,0000,23.20000,23.80000,23.20000,23.50000,18971000
04/09/2007,0000,23.80000,24.45000,23.60000,24.40000,25105000
04/10/2007,0000,24.60000,24.65000,23.75000,24.20000,12985000
04/11/2007,0000,24.40000,24.40000,23.70000,23.95000,8403000
04/12/2007,0000,23.85000,24.20000,23.80000,24.00000,6741000
04/13/2007,0000,24.20000,24.50000,23.75000,24.00000,16458000
04/16/2007,0000,24.95000,25.40000,24.60000,24.80000,29937000
04/17/2007,0000,25.00000,25.10000,23.70000,23.85000,17751000
04/18/2007,0000,23.90000,24.20000,23.65000,24.15000,9572000
04/19/2007,0000,24.15000,24.20000,23.55000,23.60000,9189000
04/20/2007,0000,23.80000,23.95000,23.50000,23.70000,10935000
04/23/2007,0000,23.90000,24.40000,23.75000,23.75000,10965000
04/24/2007,0000,23.80000,24.00000,23.60000,23.70000,4847000
04/25/2007,0000,23.70000,24.20000,23.70000,23.70000,9202000
04/26/2007,0000,23.90000,23.90000,23.55000,23.55000,5883000
04/27/2007,0000,23.60000,23.70000,23.05000,23.10000,8979000
04/30/2007,0000,23.10000,23.10000,21.90000,22.10000,8629000
05/02/2007,0000,22.10000,22.60000,22.10000,22.20000,3989000
05/03/2007,0000,22.30000,22.50000,20.65000,21.10000,11197000
05/04/2007,0000,21.90000,22.55000,21.55000,22.55000,9791000
05/07/2007,0000,24.10000,24.10000,23.40000,23.60000,21422000
05/08/2007,0000,23.80000,23.80000,23.30000,23.50000,6825000
05/09/2007,0000,23.50000,23.65000,23.15000,23.20000,3702000
05/10/2007,0000,23.50000,23.70000,23.25000,23.30000,4738000
05/11/2007,0000,23.20000,23.50000,23.05000,23.50000,3751000
05/14/2007,0000,23.50000,23.70000,23.10000,23.10000,7570000
05/15/2007,0000,23.10000,23.30000,22.85000,22.90000,3571000
05/16/2007,0000,22.80000,23.15000,22.70000,22.75000,3092000
05/17/2007,0000,22.90000,23.15000,22.60000,22.60000,5519000
05/18/2007,0000,22.70000,23.10000,22.65000,22.80000,4720000
05/21/2007,0000,22.95000,23.15000,22.70000,23.00000,5285000
05/22/2007,0000,23.20000,23.80000,23.20000,23.50000,15499000
05/23/2007,0000,23.75000,23.90000,23.25000,23.25000,5084000
05/24/2007,0000,23.30000,23.45000,22.85000,22.90000,5342000
05/25/2007,0000,23.10000,23.40000,23.05000,23.10000,7624000
05/28/2007,0000,23.30000,23.35000,23.00000,23.10000,5136000
05/29/2007,0000,23.25000,24.35000,23.25000,23.90000,31558000
05/30/2007,0000,24.20000,24.45000,23.75000,23.85000,16077000
05/31/2007,0000,24.10000,24.30000,23.65000,23.70000,9546000
06/01/2007,0000,23.80000,23.90000,23.40000,23.50000,8046000
06/04/2007,0000,23.50000,23.60000,22.80000,22.95000,12530000
06/05/2007,0000,22.90000,23.00000,22.60000,22.60000,7845000
06/06/2007,0000,22.60000,23.30000,22.60000,23.00000,10930000
06/07/2007,0000,23.05000,23.05000,22.80000,22.80000,4367000
06/08/2007,0000,22.80000,23.00000,22.60000,22.60000,5054000
06/11/2007,0000,22.75000,23.05000,22.70000,22.75000,5181000
06/12/2007,0000,22.90000,23.05000,22.65000,22.70000,6524000
06/13/2007,0000,22.90000,23.25000,22.80000,22.90000,6837000
06/14/2007,0000,23.05000,23.10000,22.50000,22.70000,10650000
06/15/2007,0000,22.75000,22.90000,22.60000,22.80000,6079000
06/20/2007,0000,23.00000,23.75000,22.95000,23.50000,21806000
06/21/2007,0000,23.50000,23.70000,23.10000,23.25000,12080000
06/22/2007,0000,23.50000,23.95000,23.50000,23.60000,17868000
06/25/2007,0000,24.20000,24.45000,23.85000,23.85000,19670000
06/26/2007,0000,24.00000,24.10000,23.20000,23.30000,9614000
06/27/2007,0000,23.35000,24.90000,23.25000,24.90000,45651000
06/28/2007,0000,25.00000,25.30000,24.25000,24.65000,26314000
06/29/2007,0000,24.80000,24.80000,23.85000,23.90000,14187000
07/02/2007,0000,24.35000,24.85000,24.00000,24.40000,17891000
07/03/2007,0000,25.20000,26.10000,24.90000,26.10000,81216000
07/04/2007,0000,26.30000,27.10000,25.40000,25.55000,54513000
07/05/2007,0000,25.90000,26.40000,25.20000,25.55000,23169000
07/06/2007,0000,25.65000,25.70000,24.70000,25.20000,18465000
07/09/2007,0000,25.40000,25.75000,25.05000,25.10000,19524000
07/10/2007,0000,25.20000,26.00000,24.85000,25.80000,24706000
07/11/2007,0000,25.35000,26.35000,25.10000,25.45000,39555000
07/12/2007,0000,25.70000,26.00000,25.35000,25.35000,23277000
07/13/2007,0000,25.50000,26.10000,25.10000,25.40000,32252000
07/16/2007,0000,25.80000,27.00000,25.70000,25.80000,43237000
07/17/2007,0000,26.25000,26.25000,25.80000,26.10000,15792000
07/18/2007,0000,26.30000,27.40000,26.15000,26.55000,44202000
07/19/2007,0000,26.75000,27.10000,25.75000,25.80000,29964000
07/20/2007,0000,26.10000,26.10000,25.00000,25.20000,18958000
07/23/2007,0000,25.10000,26.45000,25.10000,26.05000,23782000
07/24/2007,0000,26.10000,26.30000,25.30000,25.30000,19903000
07/25/2007,0000,25.30000,25.85000,25.20000,25.40000,19815000
07/26/2007,0000,25.20000,25.55000,23.85000,23.85000,26526000
07/27/2007,0000,23.10000,24.30000,23.05000,23.50000,15257000
07/30/2007,0000,23.30000,23.80000,23.15000,23.20000,7081000
07/31/2007,0000,23.30000,23.70000,23.30000,23.50000,8878000
08/01/2007,0000,23.50000,24.20000,23.00000,23.00000,10911000
08/02/2007,0000,23.50000,23.55000,21.60000,22.10000,9418000
08/03/2007,0000,22.65000,23.00000,22.40000,22.50000,6720000
08/06/2007,0000,22.00000,22.25000,21.80000,22.20000,3666000
08/07/2007,0000,22.50000,22.55000,21.80000,21.90000,3510000
08/08/2007,0000,22.30000,22.80000,22.05000,22.70000,6604000
08/09/2007,0000,22.90000,23.15000,22.50000,22.55000,4793000
08/10/2007,0000,22.00000,22.15000,21.85000,22.00000,4340000
08/13/2007,0000,22.20000,22.30000,21.35000,21.45000,5370000
08/14/2007,0000,21.45000,22.00000,21.05000,21.45000,5557000
08/15/2007,0000,21.20000,21.85000,20.50000,20.50000,5436000
08/16/2007,0000,20.00000,20.40000,19.10000,19.10000,6343000
08/17/2007,0000,18.90000,19.35000,17.80000,17.85000,8745000
08/20/2007,0000,18.70000,19.05000,18.35000,19.05000,8042000
08/21/2007,0000,19.00000,19.30000,18.50000,18.65000,4837000
08/22/2007,0000,19.00000,19.25000,18.70000,18.90000,4014000
08/23/2007,0000,19.25000,19.85000,19.25000,19.65000,6783000
08/24/2007,0000,19.60000,19.90000,19.35000,19.60000,5103000
08/27/2007,0000,19.90000,20.15000,19.55000,19.55000,5856000
08/28/2007,0000,19.55000,20.00000,19.40000,20.00000,5197000
08/29/2007,0000,19.55000,20.35000,19.45000,20.05000,6932000
08/30/2007,0000,20.40000,20.75000,20.05000,20.10000,6148000
08/31/2007,0000,20.35000,20.35000,20.05000,20.25000,2978000
09/03/2007,0000,20.40000,20.60000,20.25000,20.35000,3709000
09/04/2007,0000,20.35000,20.45000,19.75000,19.90000,3295000
09/05/2007,0000,20.10000,20.15000,19.60000,19.60000,3025000
09/06/2007,0000,19.40000,19.80000,19.40000,19.50000,2686000
09/07/2007,0000,19.60000,20.50000,19.45000,20.25000,15565000
09/10/2007,0000,20.00000,21.25000,19.85000,20.85000,9635000
09/11/2007,0000,20.95000,21.20000,20.65000,20.65000,7074000
09/12/2007,0000,20.95000,20.95000,20.30000,20.30000,4032000
09/13/2007,0000,20.50000,20.50000,20.10000,20.10000,2287000
09/14/2007,0000,20.50000,20.65000,20.30000,20.40000,3190000
09/17/2007,0000,20.40000,20.70000,20.20000,20.35000,2229000
09/19/2007,0000,20.60000,20.70000,19.95000,19.95000,2870000
09/20/2007,0000,20.05000,20.65000,20.05000,20.55000,5411000
09/21/2007,0000,20.60000,21.15000,20.35000,20.70000,6405000
09/26/2007,0000,21.05000,21.50000,20.95000,21.20000,9110000
09/27/2007,0000,21.35000,21.40000,20.70000,20.85000,5434000
09/28/2007,0000,20.80000,21.10000,20.35000,20.35000,6661000
10/01/2007,0000,22.00000,22.90000,22.00000,22.20000,30050000
10/02/2007,0000,22.45000,22.70000,22.00000,22.10000,10094000
10/03/2007,0000,22.30000,22.80000,22.05000,22.10000,8488000
10/04/2007,0000,22.20000,22.35000,21.60000,21.65000,4556000
10/05/2007,0000,21.50000,21.85000,20.90000,21.35000,6559000
10/08/2007,0000,21.50000,21.80000,21.20000,21.20000,4560000
10/09/2007,0000,21.20000,21.40000,20.90000,20.95000,2895000
10/11/2007,0000,21.30000,21.50000,21.00000,21.05000,2426000
10/12/2007,0000,21.10000,21.45000,20.80000,20.80000,3547000
10/15/2007,0000,20.80000,21.05000,20.20000,20.30000,3430000
10/16/2007,0000,20.10000,20.60000,20.05000,20.50000,2786000
10/17/2007,0000,20.50000,21.50000,20.50000,20.70000,7345000
10/18/2007,0000,20.95000,21.00000,20.50000,20.60000,3395000
10/19/2007,0000,20.50000,21.05000,20.40000,20.40000,4339000
10/22/2007,0000,19.90000,20.00000,19.65000,19.80000,3074000
10/23/2007,0000,20.00000,20.25000,19.90000,20.00000,2263000
10/24/2007,0000,20.20000,20.40000,19.70000,19.70000,2269000
10/25/2007,0000,19.90000,20.30000,19.90000,20.00000,2236000
10/26/2007,0000,20.20000,20.20000,19.90000,20.00000,2271000
10/29/2007,0000,20.30000,21.35000,20.20000,21.10000,12217000
10/30/2007,0000,20.80000,21.40000,20.70000,21.10000,10715000
10/31/2007,0000,21.20000,21.20000,20.70000,20.80000,3001000
11/01/2007,0000,21.20000,21.40000,20.70000,20.80000,6259000
11/02/2007,0000,20.50000,20.60000,20.00000,20.20000,3381000
11/05/2007,0000,20.35000,20.40000,19.75000,20.00000,2268000
11/06/2007,0000,20.25000,20.50000,20.00000,20.05000,3230000
11/07/2007,0000,20.30000,20.70000,20.20000,20.30000,5974000
11/08/2007,0000,20.10000,20.15000,18.90000,19.00000,5431000
11/09/2007,0000,19.10000,19.30000,18.30000,18.80000,3215000
11/12/2007,0000,18.00000,18.10000,17.50000,17.50000,4838000
11/13/2007,0000,17.00000,17.85000,17.00000,17.75000,3741000
11/14/2007,0000,18.30000,18.90000,18.10000,18.80000,5087000
11/15/2007,0000,19.00000,19.45000,18.75000,19.05000,4992000
11/16/2007,0000,18.80000,18.85000,18.45000,18.65000,1909000
11/19/2007,0000,18.80000,18.95000,18.50000,18.50000,1670000
11/20/2007,0000,18.05000,18.20000,17.70000,18.15000,1857000
11/21/2007,0000,18.20000,18.55000,18.00000,18.00000,1508000
11/22/2007,0000,18.00000,18.10000,17.75000,17.75000,2021000
11/23/2007,0000,17.95000,18.00000,16.90000,17.10000,3234000
11/26/2007,0000,17.30000,17.40000,17.05000,17.20000,1722000
11/27/2007,0000,16.80000,16.90000,16.00000,16.20000,5920000
11/28/2007,0000,16.40000,16.60000,16.20000,16.20000,2725000
11/29/2007,0000,17.00000,17.00000,16.35000,16.40000,2270000
11/30/2007,0000,16.45000,17.40000,16.45000,17.25000,3962000
12/03/2007,0000,17.40000,17.40000,17.05000,17.15000,2457000
12/04/2007,0000,17.25000,17.65000,17.25000,17.55000,3172000
12/05/2007,0000,17.55000,17.65000,17.40000,17.55000,1857000
12/06/2007,0000,17.80000,18.15000,17.55000,17.60000,4034000
12/07/2007,0000,17.90000,17.90000,17.55000,17.55000,2912000
12/10/2007,0000,17.60000,17.75000,17.25000,17.25000,1506000
12/11/2007,0000,17.45000,17.60000,17.30000,17.35000,1108000
12/12/2007,0000,17.00000,17.40000,16.90000,17.05000,2133000
12/13/2007,0000,17.05000,17.80000,16.95000,16.95000,5901000
12/14/2007,0000,16.95000,17.30000,15.80000,16.30000,5011000
12/17/2007,0000,15.80000,16.20000,15.20000,15.20000,4855000
12/18/2007,0000,14.40000,14.90000,14.15000,14.30000,7107000
12/19/2007,0000,14.45000,14.95000,14.45000,14.90000,3408000
12/20/2007,0000,15.45000,15.45000,14.85000,15.00000,3993000
12/21/2007,0000,15.00000,15.25000,14.60000,14.80000,3522000
12/24/2007,0000,14.80000,15.35000,14.80000,15.20000,2239000
12/25/2007,0000,15.35000,15.35000,15.10000,15.25000,2226000
12/26/2007,0000,15.25000,15.25000,14.90000,15.25000,2044000
12/27/2007,0000,15.25000,15.80000,15.20000,15.45000,3944000
12/28/2007,0000,15.40000,16.50000,15.35000,16.50000,5059000
12/31/2007,0000,16.80000,16.80000,16.40000,16.65000,5363000
01/02/2008,0000,16.80000,17.65000,16.50000,16.70000,9239000
01/03/2008,0000,16.30000,17.00000,16.20000,17.00000,3580000
01/04/2008,0000,16.80000,18.15000,16.80000,18.10000,20095000
01/07/2008,0000,17.75000,18.70000,17.55000,17.80000,20896000
01/08/2008,0000,18.00000,18.35000,17.60000,17.90000,8983000
01/09/2008,0000,17.80000,18.05000,17.65000,17.70000,6013000
01/10/2008,0000,17.95000,18.50000,17.95000,18.40000,7587000
01/11/2008,0000,18.45000,18.65000,17.80000,17.80000,6766000
01/14/2008,0000,18.60000,19.00000,18.35000,19.00000,18519000
01/15/2008,0000,19.20000,20.25000,19.20000,19.60000,18340000
01/16/2008,0000,19.50000,20.95000,19.50000,20.20000,38700000
01/17/2008,0000,20.80000,20.85000,19.30000,19.80000,16620000
01/18/2008,0000,19.00000,20.85000,18.80000,20.55000,12454000
01/21/2008,0000,20.95000,21.95000,20.80000,21.80000,28559000
01/22/2008,0000,20.30000,21.30000,20.30000,20.30000,11773000
01/23/2008,0000,20.60000,20.75000,18.90000,18.90000,14423000
01/24/2008,0000,19.20000,20.00000,19.00000,19.80000,10844000
01/25/2008,0000,20.20000,20.50000,19.80000,20.10000,11233000
01/28/2008,0000,20.00000,21.00000,19.70000,19.75000,12051000
01/29/2008,0000,20.20000,20.25000,18.80000,19.20000,6658000
01/30/2008,0000,19.35000,19.80000,19.20000,19.60000,4823000
01/31/2008,0000,19.60000,20.20000,19.40000,20.00000,10777000
02/01/2008,0000,20.60000,21.40000,20.35000,21.40000,15477000
02/12/2008,0000,21.30000,22.40000,21.25000,21.85000,18000000
02/13/2008,0000,21.85000,22.05000,21.00000,21.10000,9095000
02/14/2008,0000,21.40000,21.85000,21.00000,21.50000,9424000
02/15/2008,0000,21.20000,22.00000,21.20000,21.60000,14522000
02/18/2008,0000,21.80000,21.80000,20.85000,21.30000,9811000
02/19/2008,0000,21.30000,22.00000,21.25000,21.30000,11799000
02/20/2008,0000,21.30000,21.55000,20.70000,20.75000,8525000
02/21/2008,0000,20.90000,21.50000,20.90000,21.25000,8788000
02/22/2008,0000,21.15000,21.80000,21.00000,21.80000,10949000
02/25/2008,0000,22.30000,23.25000,22.20000,22.60000,25085000
02/26/2008,0000,22.60000,22.90000,21.40000,21.55000,16979000
02/27/2008,0000,21.85000,21.85000,21.25000,21.45000,12332000
02/29/2008,0000,21.30000,22.70000,21.30000,22.20000,19771000
03/03/2008,0000,22.10000,23.15000,22.10000,22.90000,29756000
03/04/2008,0000,22.90000,23.80000,22.35000,23.00000,29383000
03/05/2008,0000,23.10000,23.60000,22.70000,23.00000,20184000
03/06/2008,0000,23.15000,23.30000,22.15000,22.25000,15029000
03/07/2008,0000,21.95000,22.45000,21.80000,22.00000,9385000
03/10/2008,0000,22.00000,22.15000,20.80000,20.85000,8300000
03/11/2008,0000,20.40000,21.75000,20.40000,21.75000,7715000
03/12/2008,0000,22.50000,22.50000,21.50000,21.50000,7900000
03/13/2008,0000,21.40000,21.70000,20.90000,21.00000,3911000
03/14/2008,0000,21.25000,21.45000,20.80000,20.90000,5574000
03/17/2008,0000,20.45000,20.90000,20.40000,20.60000,3442000
03/18/2008,0000,20.60000,20.80000,20.10000,20.80000,4735000
03/19/2008,0000,21.20000,21.30000,20.75000,20.95000,8426000
03/20/2008,0000,20.95000,21.40000,20.65000,21.30000,7080000
03/21/2008,0000,21.50000,21.65000,21.00000,21.10000,9769000
03/24/2008,0000,22.55000,22.55000,21.90000,22.55000,18306000
03/25/2008,0000,22.85000,23.50000,22.10000,22.75000,30961000
03/26/2008,0000,22.95000,23.15000,22.75000,22.95000,11910000
03/27/2008,0000,23.10000,23.45000,22.70000,22.70000,12472000
03/28/2008,0000,22.80000,23.10000,22.20000,22.80000,11092000
03/31/2008,0000,22.80000,23.00000,22.20000,22.20000,6639000
04/01/2008,0000,22.30000,22.45000,20.90000,21.00000,7883000
04/02/2008,0000,21.35000,21.45000,20.70000,20.85000,10028000
04/03/2008,0000,20.65000,21.05000,20.55000,21.00000,4090000
04/07/2008,0000,21.15000,21.65000,21.10000,21.60000,6894000
04/08/2008,0000,21.60000,21.60000,21.25000,21.25000,3939000
04/09/2008,0000,21.40000,22.15000,21.40000,21.70000,5293000
04/10/2008,0000,21.70000,22.10000,21.50000,21.90000,4957000
04/11/2008,0000,22.10000,22.60000,22.00000,22.30000,13926000
04/14/2008,0000,22.45000,23.20000,22.40000,23.00000,16398000
04/15/2008,0000,23.70000,24.10000,23.30000,23.70000,38361000
04/16/2008,0000,25.00000,25.35000,24.80000,25.35000,24524000
04/17/2008,0000,26.60000,26.60000,24.65000,24.85000,71335000
04/18/2008,0000,25.00000,25.55000,24.80000,25.00000,31351000
04/21/2008,0000,25.00000,25.15000,23.40000,23.45000,18872000
04/22/2008,0000,23.20000,23.90000,23.20000,23.55000,6412000
04/23/2008,0000,23.60000,24.20000,22.90000,23.85000,16781000
04/24/2008,0000,23.85000,24.45000,23.65000,23.65000,16635000
04/25/2008,0000,23.70000,23.90000,22.60000,22.60000,13445000
04/28/2008,0000,22.75000,23.40000,22.70000,23.30000,9908000
04/29/2008,0000,23.20000,23.20000,22.20000,22.45000,7402000
04/30/2008,0000,22.45000,22.85000,22.30000,22.40000,5780000
05/02/2008,0000,22.90000,22.90000,22.45000,22.55000,4930000
05/05/2008,0000,22.85000,23.40000,22.80000,23.05000,8612000
05/06/2008,0000,23.15000,23.15000,22.50000,22.60000,4314000
05/07/2008,0000,22.85000,23.25000,22.80000,22.90000,7152000
05/08/2008,0000,22.90000,23.35000,22.90000,23.35000,7407000
05/09/2008,0000,23.40000,24.15000,23.40000,23.75000,21420000
05/12/2008,0000,24.20000,24.80000,24.00000,24.10000,15217000
05/13/2008,0000,24.20000,24.40000,23.65000,23.90000,7347000
05/14/2008,0000,23.80000,23.90000,23.45000,23.50000,8329000
05/15/2008,0000,23.55000,24.00000,23.55000,23.80000,7516000
05/16/2008,0000,24.00000,24.25000,23.80000,23.90000,10381000
05/19/2008,0000,24.25000,24.30000,24.00000,24.10000,9648000
05/20/2008,0000,24.15000,24.50000,23.20000,23.20000,17684000
05/21/2008,0000,23.00000,23.40000,22.95000,23.05000,7828000
05/22/2008,0000,22.75000,23.55000,22.75000,23.45000,8073000
05/23/2008,0000,23.60000,23.95000,23.05000,23.10000,8601000
05/26/2008,0000,22.80000,23.25000,22.00000,22.05000,7395000
05/27/2008,0000,22.20000,22.45000,22.05000,22.25000,3753000
05/28/2008,0000,22.45000,22.45000,21.70000,21.75000,3803000
05/29/2008,0000,22.00000,22.35000,21.55000,21.60000,4455000
05/30/2008,0000,21.75000,21.95000,20.10000,20.60000,7219000
06/02/2008,0000,20.80000,20.95000,20.30000,20.90000,3906000
06/03/2008,0000,20.80000,20.85000,20.45000,20.50000,2416000
06/04/2008,0000,20.50000,21.00000,20.40000,21.00000,3028000
06/05/2008,0000,21.20000,22.25000,20.90000,22.25000,6481000
06/06/2008,0000,22.40000,22.45000,21.70000,21.70000,4992000
06/10/2008,0000,21.40000,21.50000,20.55000,20.55000,3625000
06/11/2008,0000,20.60000,20.95000,20.00000,20.10000,3670000
06/12/2008,0000,19.65000,19.70000,18.70000,18.70000,6845000
06/13/2008,0000,19.00000,19.20000,18.60000,19.00000,3357000
06/16/2008,0000,19.40000,19.60000,19.00000,19.00000,2406000
06/17/2008,0000,19.25000,19.45000,18.75000,19.40000,2085000
06/18/2008,0000,19.10000,19.90000,19.10000,19.75000,3777000
06/19/2008,0000,19.50000,19.50000,19.15000,19.20000,2268000
06/20/2008,0000,19.25000,19.30000,18.50000,18.50000,3289000
06/23/2008,0000,18.05000,18.45000,17.75000,18.15000,2949000
06/24/2008,0000,18.25000,18.40000,17.50000,17.50000,3327000
06/25/2008,0000,17.50000,18.30000,17.20000,17.95000,4483000
06/26/2008,0000,18.10000,18.40000,18.00000,18.00000,2214000
06/27/2008,0000,16.80000,17.10000,16.75000,16.75000,5488000
06/30/2008,0000,16.85000,16.95000,15.65000,15.70000,5685000
07/01/2008,0000,15.80000,15.95000,15.10000,15.10000,5770000
07/02/2008,0000,15.40000,16.10000,15.20000,15.95000,4606000
07/03/2008,0000,15.35000,16.95000,15.25000,16.95000,3937000
07/04/2008,0000,16.95000,17.10000,15.80000,15.80000,6760000
07/07/2008,0000,15.70000,15.90000,15.45000,15.60000,4719000
07/08/2008,0000,15.50000,15.95000,14.95000,15.05000,4973000
07/09/2008,0000,15.20000,15.55000,15.05000,15.05000,6328000
07/10/2008,0000,14.70000,15.50000,14.65000,15.25000,6561000
07/11/2008,0000,15.30000,16.30000,15.30000,16.30000,7523000
07/14/2008,0000,17.40000,17.40000,17.05000,17.40000,16689000
07/15/2008,0000,17.05000,17.20000,16.20000,16.20000,11150000
07/16/2008,0000,16.30000,16.50000,15.50000,15.65000,5555000
07/17/2008,0000,16.50000,16.50000,15.95000,16.15000,5210000
07/18/2008,0000,16.40000,16.45000,15.15000,15.25000,5436000
07/21/2008,0000,15.60000,16.10000,15.50000,16.05000,3344000
07/22/2008,0000,16.05000,16.45000,15.85000,16.15000,4317000
07/23/2008,0000,16.80000,17.25000,16.50000,17.20000,12052000
07/24/2008,0000,17.30000,17.30000,16.70000,17.10000,7903000
07/25/2008,0000,16.55000,16.90000,16.50000,16.80000,3319000
07/29/2008,0000,16.50000,16.50000,15.85000,16.00000,3828000
07/30/2008,0000,16.40000,16.45000,16.05000,16.10000,2904000
07/31/2008,0000,16.40000,16.50000,15.65000,15.70000,3456000
08/01/2008,0000,15.50000,15.80000,15.20000,15.70000,2113000
08/04/2008,0000,15.45000,15.90000,15.35000,15.50000,1340000
08/05/2008,0000,15.50000,15.75000,14.70000,14.75000,4010000
08/06/2008,0000,15.10000,15.50000,14.85000,15.45000,2903000
08/07/2008,0000,15.40000,15.60000,15.25000,15.40000,1532000
08/08/2008,0000,15.60000,16.15000,15.55000,16.10000,4514000
08/11/2008,0000,16.50000,16.75000,16.30000,16.65000,3784000
08/12/2008,0000,16.70000,16.75000,15.90000,16.10000,3525000
08/13/2008,0000,16.00000,16.30000,15.80000,16.15000,2350000
08/14/2008,0000,16.20000,16.65000,16.10000,16.55000,5919000
08/15/2008,0000,16.65000,16.70000,16.05000,16.05000,2734000
08/18/2008,0000,16.60000,16.60000,15.80000,15.90000,3533000
08/19/2008,0000,15.90000,16.10000,15.65000,16.10000,2891000
08/20/2008,0000,16.00000,16.60000,15.90000,16.40000,3590000
08/21/2008,0000,16.30000,16.45000,15.95000,15.95000,2026000
08/22/2008,0000,16.00000,16.15000,15.60000,15.85000,2363000
08/25/2008,0000,16.05000,16.65000,16.05000,16.30000,4674000
08/26/2008,0000,16.10000,16.20000,15.80000,16.10000,2698000
08/27/2008,0000,16.00000,16.35000,15.90000,16.30000,2320000
08/28/2008,0000,16.35000,16.55000,16.15000,16.15000,2562000
08/29/2008,0000,16.35000,16.35000,16.10000,16.10000,2019000
09/01/2008,0000,16.00000,16.20000,15.60000,15.75000,1912000
09/02/2008,0000,15.80000,15.90000,15.40000,15.45000,1834000
09/03/2008,0000,15.50000,15.55000,14.40000,14.75000,9424000
09/04/2008,0000,14.45000,14.60000,13.75000,14.00000,6300000
09/05/2008,0000,13.15000,13.40000,13.10000,13.40000,7066000
09/08/2008,0000,14.00000,14.30000,13.80000,14.30000,2756000
09/09/2008,0000,14.30000,14.30000,13.55000,13.90000,3097000
09/10/2008,0000,13.65000,14.85000,13.65000,14.85000,6176000
09/11/2008,0000,14.70000,14.85000,13.85000,13.95000,3907000
09/12/2008,0000,14.10000,14.50000,13.85000,14.40000,2898000
09/15/2008,0000,14.05000,14.10000,13.40000,13.50000,6037000
09/16/2008,0000,12.60000,12.80000,12.60000,12.60000,3231000
09/17/2008,0000,12.10000,13.15000,11.75000,11.75000,8095000
09/18/2008,0000,10.95000,10.95000,10.95000,10.95000,1497000
09/19/2008,0000,10.95000,11.70000,10.95000,11.70000,7777000
09/22/2008,0000,12.00000,12.50000,11.90000,12.50000,5792000
09/23/2008,0000,11.65000,12.90000,11.65000,12.80000,5995000
09/24/2008,0000,12.55000,13.10000,12.40000,12.80000,18931000
09/25/2008,0000,12.60000,12.85000,12.35000,12.55000,4903000
09/26/2008,0000,12.55000,12.75000,11.70000,11.80000,3454000
09/30/2008,0000,11.00000,11.00000,11.00000,11.00000,1323000
10/01/2008,0000,11.50000,11.50000,11.00000,11.30000,2832000
10/02/2008,0000,11.30000,11.80000,11.20000,11.45000,2497000
10/03/2008,0000,11.10000,12.25000,10.85000,12.25000,6025000
10/06/2008,0000,11.75000,11.90000,11.50000,11.80000,3456000
10/07/2008,0000,11.30000,11.80000,11.25000,11.80000,2353000
10/08/2008,0000,11.50000,11.65000,11.00000,11.00000,4293000
10/09/2008,0000,10.95000,11.35000,10.60000,10.80000,4133000
10/13/2008,0000,10.45000,10.50000,10.45000,10.45000,1602000
10/14/2008,0000,10.55000,11.15000,10.55000,11.15000,3402000
10/15/2008,0000,11.05000,11.45000,11.00000,11.35000,2712000
10/16/2008,0000,11.00000,11.80000,11.00000,11.65000,5078000
10/17/2008,0000,11.80000,11.80000,11.25000,11.25000,4706000
10/20/2008,0000,11.05000,11.30000,10.90000,11.25000,2339000
10/21/2008,0000,11.50000,11.75000,11.20000,11.35000,2392000
10/22/2008,0000,11.15000,11.30000,11.00000,11.20000,2503000
10/23/2008,0000,10.85000,10.85000,10.85000,10.85000,576000
10/24/2008,0000,10.55000,10.65000,10.50000,10.50000,1293000
10/27/2008,0000,9.77000,9.87000,9.77000,9.77000,2168000
10/28/2008,0000,9.09000,9.77000,9.09000,9.50000,4939000
10/29/2008,0000,10.15000,10.15000,9.73000,9.73000,4049000
10/30/2008,0000,10.10000,10.40000,10.10000,10.40000,3451000
10/31/2008,0000,10.40000,11.10000,10.40000,10.90000,6103000
11/03/2008,0000,10.90000,11.50000,10.70000,11.35000,5119000
11/04/2008,0000,11.25000,11.30000,10.75000,11.20000,4212000
11/05/2008,0000,11.45000,11.80000,11.20000,11.45000,6383000
11/06/2008,0000,10.70000,11.00000,10.65000,10.65000,3218000
11/07/2008,0000,10.05000,11.15000,10.05000,11.10000,3052000
11/10/2008,0000,11.15000,11.70000,11.00000,11.55000,4651000
11/11/2008,0000,11.45000,11.55000,11.00000,11.15000,3365000
11/12/2008,0000,11.15000,11.70000,11.00000,11.35000,4256000
11/13/2008,0000,11.00000,11.15000,10.60000,10.65000,3500000
11/14/2008,0000,11.00000,11.20000,10.80000,10.80000,3143000
11/17/2008,0000,10.60000,10.95000,10.55000,10.90000,1797000
11/18/2008,0000,10.90000,11.10000,10.40000,10.50000,2857000
11/19/2008,0000,10.55000,10.75000,10.35000,10.45000,1846000
11/20/2008,0000,10.00000,10.30000,9.90000,10.00000,3000000
11/21/2008,0000,9.70000,10.20000,9.60000,10.20000,2560000
11/24/2008,0000,10.15000,10.30000,10.05000,10.30000,2159000
11/25/2008,0000,10.60000,10.95000,10.60000,10.75000,3927000
11/26/2008,0000,10.80000,11.20000,10.70000,11.05000,3542000
11/27/2008,0000,11.10000,11.75000,11.10000,11.60000,6567000
11/28/2008,0000,11.55000,11.60000,11.05000,11.05000,3468000
12/01/2008,0000,11.05000,11.65000,11.05000,11.45000,5805000
12/02/2008,0000,10.85000,11.15000,10.85000,11.00000,2724000
12/03/2008,0000,11.15000,11.40000,11.05000,11.05000,3646000
12/04/2008,0000,11.30000,11.30000,10.75000,10.80000,2463000
12/05/2008,0000,10.80000,10.95000,10.65000,10.70000,996000
12/08/2008,0000,10.90000,11.35000,10.90000,11.30000,3533000
12/09/2008,0000,11.65000,11.70000,11.25000,11.30000,6798000
12/10/2008,0000,11.30000,12.05000,11.30000,12.05000,18602000
12/11/2008,0000,12.10000,12.40000,11.85000,11.85000,11819000
12/12/2008,0000,11.85000,12.45000,11.35000,11.45000,12148000
12/15/2008,0000,12.00000,12.00000,11.75000,12.00000,6899000
12/16/2008,0000,12.00000,12.00000,11.70000,11.95000,3631000
12/17/2008,0000,12.10000,12.70000,12.10000,12.20000,12138000
12/18/2008,0000,12.30000,12.90000,12.20000,12.90000,10336000
12/19/2008,0000,12.70000,13.00000,12.45000,12.55000,6600000
12/22/2008,0000,12.70000,12.70000,11.85000,11.90000,4630000
12/23/2008,0000,11.90000,11.90000,11.35000,11.45000,3880000
12/24/2008,0000,11.35000,11.80000,11.30000,11.70000,2953000
12/25/2008,0000,11.85000,11.90000,11.65000,11.80000,1820000
12/26/2008,0000,11.70000,11.90000,11.60000,11.60000,1627000
12/29/2008,0000,11.65000,11.65000,11.35000,11.45000,1402000
12/30/2008,0000,11.60000,12.10000,11.60000,12.05000,3296000
12/31/2008,0000,12.20000,12.20000,11.75000,11.85000,2000000
01/05/2009,0000,12.20000,12.40000,12.10000,12.15000,3020000
01/06/2009,0000,12.15000,12.30000,11.95000,12.25000,2492000
01/07/2009,0000,12.35000,12.60000,12.35000,12.55000,3576000
01/08/2009,0000,12.15000,12.30000,11.70000,11.70000,3013000
01/09/2009,0000,11.60000,11.85000,11.60000,11.70000,1464000
01/12/2009,0000,11.80000,11.90000,11.70000,11.75000,1651000
01/13/2009,0000,11.75000,11.90000,11.70000,11.80000,1896000
01/14/2009,0000,11.80000,12.20000,11.75000,11.95000,3518000
01/15/2009,0000,11.60000,11.65000,11.20000,11.20000,3043000
01/16/2009,0000,11.30000,11.35000,11.20000,11.35000,1253000
01/19/2009,0000,11.35000,11.40000,11.05000,11.15000,1119000
01/20/2009,0000,11.10000,11.10000,10.70000,10.85000,1183000
01/21/2009,0000,10.55000,10.90000,10.50000,10.70000,1264000
02/02/2009,0000,10.70000,10.80000,10.55000,10.60000,660000
02/03/2009,0000,10.65000,11.15000,10.65000,11.15000,1632000
02/04/2009,0000,11.30000,11.35000,11.05000,11.05000,963000
02/05/2009,0000,11.00000,11.15000,10.90000,10.95000,1165000
02/06/2009,0000,11.10000,11.35000,11.10000,11.20000,1535000
02/09/2009,0000,11.50000,11.60000,11.25000,11.30000,2153000
02/10/2009,0000,11.40000,11.45000,11.25000,11.30000,848000
02/11/2009,0000,11.05000,11.20000,11.00000,11.20000,1048000
02/12/2009,0000,11.20000,11.50000,11.00000,11.00000,1985000
02/13/2009,0000,11.10000,11.35000,11.10000,11.25000,1417000
02/16/2009,0000,11.35000,11.60000,11.30000,11.45000,2761000
02/17/2009,0000,11.25000,11.50000,11.20000,11.25000,1378000
02/18/2009,0000,11.20000,11.35000,11.00000,11.20000,1719000
02/19/2009,0000,11.20000,11.40000,11.10000,11.25000,1513000
02/20/2009,0000,11.20000,11.30000,11.00000,11.05000,1290000
02/23/2009,0000,11.00000,11.20000,10.80000,11.10000,1759000
02/24/2009,0000,11.10000,11.30000,11.10000,11.10000,1629000
02/25/2009,0000,11.15000,11.40000,11.15000,11.20000,2323000
02/26/2009,0000,11.25000,11.35000,11.10000,11.10000,1283000
02/27/2009,0000,11.10000,11.25000,11.10000,11.25000,1050000
03/02/2009,0000,11.20000,11.20000,10.80000,10.80000,1633000
03/03/2009,0000,10.50000,10.75000,10.40000,10.70000,1495000
03/04/2009,0000,10.80000,11.40000,10.65000,11.40000,5297000
03/05/2009,0000,11.45000,11.65000,11.30000,11.40000,3358000
03/06/2009,0000,11.25000,11.30000,11.15000,11.25000,1301000
03/09/2009,0000,11.25000,11.40000,11.15000,11.35000,2047000
03/10/2009,0000,11.35000,11.60000,11.30000,11.55000,2701000
03/11/2009,0000,11.80000,11.90000,11.60000,11.65000,4341000
03/12/2009,0000,11.65000,11.80000,11.50000,11.60000,2076000
03/13/2009,0000,11.75000,12.00000,11.70000,11.75000,6512000
03/16/2009,0000,11.80000,12.15000,11.80000,11.95000,5007000
03/17/2009,0000,12.00000,12.45000,12.00000,12.35000,9329000
03/18/2009,0000,12.45000,12.60000,12.15000,12.20000,7365000
03/19/2009,0000,12.40000,12.95000,12.35000,12.65000,12490000
03/20/2009,0000,12.85000,13.10000,12.50000,12.50000,9780000
03/23/2009,0000,12.50000,12.70000,12.30000,12.60000,6678000
03/24/2009,0000,12.75000,13.05000,12.75000,12.75000,9707000
03/25/2009,0000,12.70000,13.20000,12.60000,12.95000,16735000
03/26/2009,0000,13.00000,13.30000,12.70000,12.70000,8934000
03/27/2009,0000,12.85000,13.40000,12.80000,12.95000,15444000
03/30/2009,0000,12.90000,13.10000,12.30000,12.45000,7440000
03/31/2009,0000,12.45000,12.75000,12.35000,12.45000,4275000
04/01/2009,0000,12.60000,13.30000,12.60000,13.30000,18362000
04/02/2009,0000,14.10000,14.20000,14.00000,14.20000,9825000
04/03/2009,0000,14.50000,14.75000,14.20000,14.30000,24763000
04/06/2009,0000,14.35000,14.60000,14.00000,14.30000,11548000
04/07/2009,0000,14.55000,14.90000,14.30000,14.75000,11191000
04/08/2009,0000,14.65000,15.05000,14.25000,14.30000,14152000
04/09/2009,0000,14.45000,14.80000,14.45000,14.70000,10645000
04/10/2009,0000,14.90000,15.25000,14.70000,14.90000,9038000
04/13/2009,0000,15.05000,15.90000,15.00000,15.90000,19615000
04/14/2009,0000,15.80000,15.85000,15.35000,15.60000,10927000
04/15/2009,0000,15.50000,15.95000,15.30000,15.75000,9100000
04/16/2009,0000,16.00000,16.15000,15.75000,16.00000,7696000
04/17/2009,0000,16.25000,16.60000,14.90000,14.90000,21632000
04/20/2009,0000,14.75000,14.90000,14.10000,14.55000,7248000
04/21/2009,0000,14.40000,15.25000,14.25000,15.25000,6584000
04/22/2009,0000,15.30000,15.90000,15.25000,15.70000,10223000
04/23/2009,0000,15.70000,15.80000,15.20000,15.50000,7237000
04/24/2009,0000,15.55000,16.15000,15.55000,15.85000,13601000
04/27/2009,0000,16.05000,16.10000,14.75000,14.85000,8000000
04/28/2009,0000,14.85000,15.20000,14.20000,14.70000,8715000
04/29/2009,0000,14.70000,15.00000,14.40000,14.70000,6056000
04/30/2009,0000,15.50000,15.70000,15.25000,15.70000,9531000
05/04/2009,0000,16.70000,16.75000,16.50000,16.75000,14356000
05/05/2009,0000,17.20000,17.40000,16.50000,16.85000,30550000
05/06/2009,0000,16.80000,17.75000,16.70000,17.55000,19979000
05/07/2009,0000,17.70000,17.95000,16.80000,17.20000,18906000
05/08/2009,0000,17.10000,17.20000,16.50000,16.80000,10295000
05/11/2009,0000,16.90000,17.95000,16.90000,17.95000,15938000
05/12/2009,0000,18.10000,18.10000,17.10000,17.65000,17894000
05/13/2009,0000,17.60000,18.35000,17.60000,17.90000,20410000
05/14/2009,0000,17.20000,18.10000,17.15000,17.60000,12876000
05/15/2009,0000,17.80000,18.30000,17.80000,17.80000,15203000
05/18/2009,0000,18.00000,19.00000,17.90000,19.00000,21824000
05/19/2009,0000,19.85000,20.20000,18.70000,18.80000,21376000
05/20/2009,0000,19.00000,19.15000,18.25000,18.85000,10616000
05/21/2009,0000,18.75000,20.15000,18.70000,20.15000,22046000
05/22/2009,0000,19.70000,20.90000,19.65000,20.10000,30020000
05/25/2009,0000,20.20000,20.90000,20.10000,20.15000,18968000
05/26/2009,0000,20.15000,20.60000,18.80000,19.00000,13780000
05/27/2009,0000,19.50000,19.95000,19.05000,19.65000,8997000
06/01/2009,0000,19.90000,20.60000,19.80000,20.10000,15133000
06/02/2009,0000,20.50000,21.30000,20.10000,20.40000,29402000
06/03/2009,0000,20.40000,20.40000,19.00000,19.30000,13349000
06/04/2009,0000,19.10000,19.85000,19.10000,19.85000,9219000
06/05/2009,0000,20.00000,20.30000,19.85000,20.00000,12381000
06/08/2009,0000,20.40000,20.45000,19.30000,19.40000,11363000
06/09/2009,0000,19.30000,19.50000,18.05000,18.40000,9935000
06/10/2009,0000,18.50000,18.80000,17.60000,18.60000,7557000
06/11/2009,0000,18.60000,18.85000,18.10000,18.75000,5263000
06/12/2009,0000,19.00000,19.35000,18.60000,18.65000,6929000
06/15/2009,0000,18.30000,18.45000,17.35000,17.50000,6324000
06/16/2009,0000,17.35000,17.75000,17.00000,17.55000,5696000
06/17/2009,0000,17.55000,17.80000,17.30000,17.45000,3617000
06/18/2009,0000,17.50000,17.85000,16.95000,17.30000,4038000
06/19/2009,0000,17.30000,17.95000,17.30000,17.95000,5058000
06/22/2009,0000,18.20000,18.65000,17.85000,18.30000,12039000
06/23/2009,0000,18.05000,18.45000,17.90000,18.00000,5717000
06/24/2009,0000,18.60000,19.25000,18.40000,19.25000,11450000
06/25/2009,0000,19.80000,20.50000,19.65000,19.80000,26325000
06/26/2009,0000,20.00000,20.10000,19.50000,19.55000,9297000
06/29/2009,0000,19.80000,19.80000,19.10000,19.20000,4661000
06/30/2009,0000,19.50000,20.00000,19.20000,19.25000,8026000
07/01/2009,0000,19.50000,19.75000,19.30000,19.60000,4223000
07/02/2009,0000,19.75000,20.10000,19.65000,19.70000,8886000
07/03/2009,0000,19.50000,19.65000,19.30000,19.60000,3859000
07/06/2009,0000,19.60000,20.25000,19.45000,19.75000,9730000
07/07/2009,0000,19.90000,20.00000,19.50000,19.65000,9164000
07/08/2009,0000,19.20000,19.45000,19.10000,19.20000,9855000
07/09/2009,0000,19.40000,19.50000,19.20000,19.25000,5445000
07/10/2009,0000,19.70000,20.30000,19.70000,19.85000,21646000
07/13/2009,0000,20.00000,20.00000,18.65000,18.80000,10252000
07/14/2009,0000,19.00000,19.75000,18.65000,19.75000,8178000
07/15/2009,0000,19.80000,20.10000,19.40000,19.80000,13137000
07/16/2009,0000,20.10000,20.20000,19.45000,19.50000,10909000
07/17/2009,0000,19.75000,20.60000,19.60000,20.35000,25486000
07/20/2009,0000,20.60000,20.85000,20.10000,20.70000,17976000
07/21/2009,0000,20.90000,21.00000,20.15000,20.40000,12411000
07/22/2009,0000,20.50000,20.65000,20.20000,20.40000,11755000
07/23/2009,0000,20.45000,20.80000,20.20000,20.30000,15493000
07/24/2009,0000,20.60000,20.65000,19.85000,19.95000,9177000
07/27/2009,0000,20.20000,20.20000,19.75000,19.85000,6128000
07/28/2009,0000,19.85000,20.15000,19.80000,20.00000,10942000
07/29/2009,0000,20.15000,20.20000,19.90000,19.90000,7038000
07/30/2009,0000,19.90000,20.15000,19.75000,20.10000,9048000
07/31/2009,0000,20.35000,20.35000,19.90000,19.90000,6918000
08/03/2009,0000,19.90000,21.25000,19.80000,21.25000,39433000
08/04/2009,0000,21.50000,21.65000,20.35000,20.45000,27406000
08/05/2009,0000,20.60000,21.80000,20.30000,20.80000,35242000
08/06/2009,0000,21.00000,21.05000,20.10000,20.40000,12053000
08/10/2009,0000,20.35000,20.55000,20.20000,20.30000,4996000
08/11/2009,0000,20.30000,20.35000,19.90000,20.15000,5231000
08/12/2009,0000,20.00000,20.25000,19.80000,19.90000,4862000
08/13/2009,0000,20.00000,20.20000,19.95000,20.05000,4758000
08/14/2009,0000,20.20000,20.95000,20.10000,20.95000,17633000
08/17/2009,0000,20.80000,20.80000,20.20000,20.20000,6204000
08/18/2009,0000,19.85000,20.10000,18.80000,19.00000,15259000
08/19/2009,0000,19.15000,19.25000,18.90000,18.95000,4588000
08/20/2009,0000,19.00000,19.00000,17.95000,18.15000,8983000
08/21/2009,0000,18.30000,18.50000,17.60000,17.90000,4609000
08/24/2009,0000,18.25000,18.60000,18.10000,18.50000,4703000
08/25/2009,0000,18.35000,18.50000,18.00000,18.10000,4747000
08/26/2009,0000,18.10000,18.15000,17.75000,17.80000,4422000
08/27/2009,0000,17.70000,18.30000,17.70000,17.80000,3690000
08/28/2009,0000,17.85000,18.20000,17.85000,18.05000,1947000
08/31/2009,0000,18.30000,18.50000,18.25000,18.30000,2783000
09/01/2009,0000,18.40000,18.75000,18.20000,18.70000,3991000
09/02/2009,0000,18.60000,19.40000,18.50000,19.05000,4917000
09/03/2009,0000,19.05000,19.40000,18.90000,19.35000,6922000
09/04/2009,0000,19.55000,19.60000,19.05000,19.05000,3764000
09/07/2009,0000,19.15000,19.30000,19.05000,19.20000,3088000
09/08/2009,0000,19.60000,20.00000,19.50000,19.60000,8996000
09/09/2009,0000,19.70000,19.70000,19.10000,19.15000,4020000
09/10/2009,0000,19.50000,19.65000,19.10000,19.15000,3738000
09/11/2009,0000,19.20000,19.40000,19.15000,19.25000,2042000
09/14/2009,0000,19.25000,19.35000,18.95000,18.95000,2755000
09/15/2009,0000,18.95000,19.25000,18.95000,19.10000,1961000
09/16/2009,0000,19.25000,19.90000,19.10000,19.85000,13389000
09/17/2009,0000,19.90000,20.20000,19.70000,19.75000,11354000
09/18/2009,0000,19.80000,20.20000,19.60000,19.80000,7376000
09/21/2009,0000,19.90000,20.20000,19.90000,20.00000,6328000
09/22/2009,0000,20.50000,21.25000,20.40000,20.45000,19842000
09/23/2009,0000,20.50000,20.50000,19.50000,19.65000,8742000
09/24/2009,0000,19.30000,19.65000,19.30000,19.50000,2579000
09/25/2009,0000,19.45000,19.90000,19.35000,19.75000,3067000
09/28/2009,0000,19.60000,19.75000,19.25000,19.35000,4315000
09/29/2009,0000,19.45000,19.75000,19.45000,19.70000,2924000
09/30/2009,0000,19.70000,20.20000,19.65000,20.10000,8968000
10/01/2009,0000,20.30000,20.35000,20.00000,20.00000,7127000
10/02/2009,0000,19.80000,19.90000,19.65000,19.65000,3221000
10/05/2009,0000,19.90000,21.00000,19.80000,20.75000,22962000
10/06/2009,0000,20.70000,21.15000,20.40000,20.50000,17233000
10/07/2009,0000,20.85000,21.90000,20.65000,21.90000,34510000
10/08/2009,0000,23.10000,23.40000,22.65000,22.75000,55885000
10/09/2009,0000,24.00000,24.30000,23.20000,24.30000,48797000
10/12/2009,0000,25.10000,25.40000,24.65000,25.00000,51575000
10/13/2009,0000,25.00000,25.70000,24.45000,25.20000,34616000
10/14/2009,0000,25.50000,26.35000,25.20000,26.15000,28718000
10/15/2009,0000,26.50000,26.55000,24.70000,25.05000,32860000
10/16/2009,0000,25.50000,26.10000,25.40000,26.00000,21883000
10/19/2009,0000,26.20000,26.95000,25.85000,26.55000,21061000
10/20/2009,0000,26.80000,26.90000,25.90000,26.15000,16332000
10/21/2009,0000,26.15000,26.80000,26.15000,26.35000,15399000
10/22/2009,0000,26.30000,26.60000,25.65000,26.05000,14664000
10/23/2009,0000,26.30000,26.80000,25.60000,26.50000,19496000
10/26/2009,0000,26.80000,26.90000,26.20000,26.30000,12606000
10/27/2009,0000,26.30000,27.30000,26.25000,26.80000,19871000
10/28/2009,0000,27.00000,27.50000,26.65000,27.10000,28572000
10/29/2009,0000,26.50000,26.70000,25.25000,25.55000,27829000
10/30/2009,0000,25.50000,25.95000,24.75000,24.75000,22151000
11/02/2009,0000,23.40000,24.45000,23.40000,24.45000,10545000
11/03/2009,0000,24.35000,24.75000,24.00000,24.00000,11073000
11/04/2009,0000,24.20000,25.20000,24.20000,25.10000,15554000
11/05/2009,0000,25.10000,25.25000,24.70000,24.70000,6974000
11/06/2009,0000,25.05000,25.10000,24.25000,24.40000,8106000
11/09/2009,0000,24.60000,25.55000,24.25000,25.40000,14403000
11/10/2009,0000,25.50000,25.75000,25.10000,25.10000,7912000
11/11/2009,0000,25.10000,25.40000,25.00000,25.00000,5619000
11/12/2009,0000,25.00000,25.30000,24.90000,25.05000,4714000
11/13/2009,0000,24.95000,25.15000,24.70000,24.75000,4729000
11/16/2009,0000,24.80000,25.60000,24.70000,25.25000,8548000
11/17/2009,0000,25.50000,26.35000,25.35000,25.50000,23713000
11/18/2009,0000,25.75000,26.20000,25.60000,25.80000,10477000
11/19/2009,0000,25.95000,26.30000,25.60000,25.65000,9872000
11/20/2009,0000,25.65000,26.30000,25.65000,25.70000,10457000
11/23/2009,0000,25.70000,26.15000,25.30000,25.95000,13035000
11/24/2009,0000,26.10000,26.55000,25.95000,26.00000,12533000
11/25/2009,0000,26.20000,26.35000,26.00000,26.00000,6473000
11/26/2009,0000,26.10000,26.30000,25.60000,25.60000,6733000
11/27/2009,0000,25.45000,25.50000,24.60000,24.60000,8977000
11/30/2009,0000,24.90000,25.20000,24.80000,24.95000,4430000
12/01/2009,0000,25.35000,25.35000,24.70000,24.80000,5301000
12/02/2009,0000,24.90000,25.95000,24.85000,25.70000,10353000
12/03/2009,0000,25.90000,25.90000,25.05000,25.05000,5845000
12/04/2009,0000,25.05000,25.80000,25.05000,25.30000,7783000
12/07/2009,0000,25.40000,25.95000,25.40000,25.75000,6587000
12/08/2009,0000,26.00000,27.50000,26.00000,26.65000,28297000
12/09/2009,0000,26.75000,28.25000,26.70000,28.10000,29862000
12/11/2009,0000,27.15000,28.50000,27.00000,28.50000,19749000
12/14/2009,0000,28.50000,29.70000,27.90000,29.70000,24645000
12/15/2009,0000,29.70000,29.70000,28.75000,28.85000,13281000
12/16/2009,0000,28.50000,28.80000,27.90000,28.30000,10138000
12/17/2009,0000,28.40000,28.70000,27.50000,27.50000,9315000
12/18/2009,0000,27.20000,28.60000,27.05000,28.60000,16243000
12/21/2009,0000,28.90000,29.30000,28.60000,28.85000,12763000
12/22/2009,0000,29.15000,29.20000,28.55000,28.70000,8571000
12/23/2009,0000,29.00000,29.20000,28.75000,29.10000,8119000
12/25/2009,0000,29.50000,29.60000,28.75000,29.00000,9108000
12/28/2009,0000,28.90000,29.50000,28.90000,29.05000,8414000
12/29/2009,0000,29.50000,29.95000,29.30000,29.35000,12806559
