DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.05000,19.25000,19.00000,19.10000,44002800
04/03/2007,0000,19.10000,19.15000,19.05000,19.15000,32670800
04/04/2007,0000,19.30000,19.35000,19.25000,19.30000,39645200
04/09/2007,0000,19.40000,19.55000,19.35000,19.40000,41195900
04/10/2007,0000,19.45000,19.50000,19.35000,19.50000,54585500
04/11/2007,0000,19.55000,19.80000,19.50000,19.50000,69580200
04/12/2007,0000,19.40000,19.45000,19.30000,19.35000,44746900
04/13/2007,0000,19.35000,19.45000,19.10000,19.10000,41866800
04/16/2007,0000,19.20000,19.30000,19.05000,19.20000,44089500
04/17/2007,0000,19.20000,19.30000,19.05000,19.10000,30120000
04/18/2007,0000,19.05000,19.25000,19.05000,19.25000,18233100
04/19/2007,0000,19.20000,19.20000,19.00000,19.00000,39633700
04/20/2007,0000,19.00000,19.10000,19.00000,19.05000,16467100
04/23/2007,0000,19.10000,19.30000,19.10000,19.10000,25682900
04/24/2007,0000,19.10000,19.25000,19.05000,19.15000,25809400
04/25/2007,0000,19.20000,19.25000,19.05000,19.05000,30822200
04/26/2007,0000,19.25000,19.25000,19.05000,19.05000,24993200
04/27/2007,0000,19.15000,19.25000,19.05000,19.05000,35277100
04/30/2007,0000,19.15000,19.15000,19.00000,19.10000,26810500
05/02/2007,0000,19.10000,19.20000,19.10000,19.20000,28598500
05/03/2007,0000,19.40000,19.50000,19.30000,19.40000,58835500
05/04/2007,0000,19.50000,19.60000,19.45000,19.60000,60462600
05/07/2007,0000,19.70000,19.75000,19.65000,19.70000,59102000
05/08/2007,0000,19.75000,19.80000,19.65000,19.65000,29803400
05/09/2007,0000,19.65000,19.70000,19.45000,19.50000,24573100
05/10/2007,0000,19.60000,19.65000,19.50000,19.60000,28784500
05/11/2007,0000,19.35000,19.40000,19.30000,19.30000,28330900
05/14/2007,0000,19.35000,19.65000,19.35000,19.60000,37633500
05/15/2007,0000,19.45000,19.50000,19.30000,19.35000,26019400
05/16/2007,0000,19.30000,19.40000,19.20000,19.30000,22509300
05/17/2007,0000,19.30000,19.50000,19.25000,19.30000,51836100
05/18/2007,0000,19.25000,19.30000,19.10000,19.20000,38816500
05/21/2007,0000,18.95000,19.35000,18.95000,19.30000,156687296
05/22/2007,0000,19.20000,19.35000,19.20000,19.30000,48817100
05/23/2007,0000,19.35000,20.15000,19.35000,19.80000,126718704
05/24/2007,0000,19.85000,19.95000,19.60000,19.70000,43646500
05/25/2007,0000,19.55000,19.60000,19.30000,19.50000,73007800
05/28/2007,0000,19.55000,19.65000,19.45000,19.55000,15026000
05/29/2007,0000,19.55000,19.70000,19.40000,19.40000,15949800
05/30/2007,0000,19.40000,19.45000,19.20000,19.40000,35684600
05/31/2007,0000,19.55000,19.60000,19.20000,19.20000,61038400
06/01/2007,0000,19.40000,19.55000,19.35000,19.50000,24715200
06/04/2007,0000,19.70000,19.90000,19.70000,19.85000,60042500
06/05/2007,0000,20.00000,20.00000,19.70000,19.90000,32305100
06/06/2007,0000,19.85000,20.15000,19.70000,20.00000,56474900
06/07/2007,0000,19.85000,20.05000,19.75000,19.95000,41414300
06/08/2007,0000,19.75000,19.75000,19.60000,19.70000,37347200
06/11/2007,0000,19.80000,20.10000,19.75000,20.00000,68705600
06/12/2007,0000,20.00000,20.05000,19.80000,19.80000,38976400
06/13/2007,0000,19.60000,19.70000,19.60000,19.65000,33031400
06/14/2007,0000,19.85000,20.25000,19.85000,20.00000,84587504
06/15/2007,0000,20.00000,20.05000,19.85000,19.85000,45703000
06/20/2007,0000,20.25000,20.30000,20.00000,20.30000,178933200
06/21/2007,0000,20.40000,20.40000,20.05000,20.15000,85937600
06/22/2007,0000,20.20000,20.30000,20.00000,20.05000,51653300
06/25/2007,0000,19.90000,20.20000,19.90000,20.00000,58108200
06/26/2007,0000,20.00000,20.05000,19.80000,19.85000,48830700
06/27/2007,0000,19.85000,20.00000,19.80000,19.85000,34865300
06/28/2007,0000,20.00000,20.15000,19.90000,20.00000,64161900
06/29/2007,0000,20.00000,20.05000,19.85000,19.85000,42577400
07/02/2007,0000,19.85000,20.00000,19.75000,20.00000,28149100
07/03/2007,0000,20.00000,20.05000,19.90000,19.95000,44184600
07/04/2007,0000,20.00000,20.15000,19.95000,20.05000,62685300
07/05/2007,0000,20.05000,20.15000,19.95000,20.15000,50807900
07/06/2007,0000,20.15000,21.00000,20.10000,20.95000,147763008
07/09/2007,0000,21.15000,21.25000,20.85000,21.00000,172057104
07/10/2007,0000,20.60000,20.90000,20.30000,20.75000,144695904
07/11/2007,0000,20.60000,20.60000,20.35000,20.35000,58329800
07/12/2007,0000,20.35000,20.45000,20.20000,20.25000,66908200
07/13/2007,0000,20.50000,20.55000,20.25000,20.35000,64949800
07/16/2007,0000,20.30000,20.35000,20.00000,20.05000,68336704
07/17/2007,0000,20.15000,20.15000,19.85000,20.00000,49319800
07/18/2007,0000,20.00000,20.00000,19.80000,19.85000,68353400
07/19/2007,0000,19.75000,20.25000,19.75000,20.00000,50802600
07/20/2007,0000,20.10000,20.15000,19.80000,20.05000,56319200
07/23/2007,0000,19.90000,19.90000,19.75000,19.75000,55793500
07/24/2007,0000,19.85000,20.00000,19.80000,20.00000,51915600
07/25/2007,0000,19.75000,19.95000,19.70000,19.75000,98412800
07/26/2007,0000,19.75000,19.85000,19.40000,19.50000,69144496
07/27/2007,0000,18.95000,18.95000,18.30000,18.35000,159898496
07/30/2007,0000,18.10000,18.35000,18.05000,18.30000,93286096
07/31/2007,0000,18.70000,18.70000,18.25000,18.30000,85191504
08/01/2007,0000,18.30000,18.30000,17.70000,17.70000,124832496
08/02/2007,0000,18.30000,18.40000,17.85000,18.20000,108152200
08/03/2007,0000,18.30000,18.40000,18.20000,18.20000,86660800
08/06/2007,0000,17.80000,18.05000,17.75000,17.85000,57166700
08/07/2007,0000,18.10000,18.15000,17.85000,17.90000,66852800
08/08/2007,0000,18.10000,18.35000,18.00000,18.35000,44947500
08/09/2007,0000,18.75000,18.95000,18.60000,18.95000,85995104
08/10/2007,0000,18.45000,18.50000,18.15000,18.35000,86091200
08/13/2007,0000,18.60000,18.60000,18.25000,18.50000,36018000
08/14/2007,0000,18.60000,18.60000,18.25000,18.30000,32907000
08/15/2007,0000,18.10000,18.10000,17.85000,17.90000,66555000
08/16/2007,0000,17.70000,17.80000,17.50000,17.55000,107122896
08/17/2007,0000,17.50000,17.55000,17.00000,17.15000,96312400
08/20/2007,0000,18.00000,18.05000,17.75000,17.95000,59506400
08/21/2007,0000,18.00000,18.10000,17.60000,17.70000,48051100
08/22/2007,0000,17.70000,17.95000,17.70000,17.75000,23649300
08/23/2007,0000,18.25000,18.35000,18.15000,18.30000,58692400
08/24/2007,0000,18.40000,18.40000,18.20000,18.30000,39261600
08/27/2007,0000,18.50000,18.50000,18.20000,18.25000,32689600
08/28/2007,0000,18.25000,18.30000,18.00000,18.25000,20065000
08/29/2007,0000,17.80000,17.90000,17.70000,17.80000,44778200
08/30/2007,0000,18.20000,18.25000,18.05000,18.20000,40514600
08/31/2007,0000,18.20000,18.50000,18.10000,18.50000,53513400
09/03/2007,0000,18.50000,18.55000,18.30000,18.40000,21319000
09/04/2007,0000,18.50000,18.60000,18.40000,18.40000,36434900
09/05/2007,0000,18.60000,18.70000,18.35000,18.40000,26326600
09/06/2007,0000,18.40000,18.65000,18.20000,18.35000,49352200
09/07/2007,0000,18.50000,18.60000,18.40000,18.50000,28422900
09/10/2007,0000,18.45000,18.45000,18.20000,18.30000,34867400
09/11/2007,0000,18.30000,18.45000,18.25000,18.40000,30360300
09/12/2007,0000,18.50000,18.60000,18.45000,18.50000,57927400
09/13/2007,0000,18.60000,18.60000,18.30000,18.35000,25712200
09/14/2007,0000,18.50000,18.95000,18.45000,18.90000,67255104
09/17/2007,0000,19.00000,19.20000,18.60000,18.75000,75346496
09/19/2007,0000,19.10000,19.25000,18.90000,19.20000,259714896
10/09/2007,0000,24.70000,24.70000,23.45000,23.45000,220399904
10/11/2007,0000,23.45000,23.60000,22.40000,22.40000,108019504
10/12/2007,0000,22.00000,22.00000,21.25000,21.30000,98307296
10/15/2007,0000,21.35000,21.50000,21.05000,21.05000,72752896
10/16/2007,0000,21.00000,21.45000,21.00000,21.40000,35638600
10/17/2007,0000,21.25000,21.35000,21.05000,21.30000,33768100
10/18/2007,0000,21.45000,21.50000,21.20000,21.40000,41568000
10/19/2007,0000,21.40000,21.40000,21.20000,21.20000,24720500
10/22/2007,0000,20.40000,20.40000,20.15000,20.40000,56633700
10/23/2007,0000,20.50000,20.65000,20.45000,20.55000,31207800
10/24/2007,0000,20.80000,20.85000,20.40000,20.40000,30101200
10/25/2007,0000,20.50000,20.60000,20.30000,20.55000,22243800
10/26/2007,0000,20.90000,21.00000,20.75000,21.00000,44976800
10/29/2007,0000,22.00000,22.00000,21.65000,21.85000,90280600
10/30/2007,0000,22.00000,22.00000,21.40000,21.40000,47737600
10/31/2007,0000,21.45000,21.70000,21.10000,21.25000,38650300
11/01/2007,0000,20.55000,20.80000,20.40000,20.40000,68836200
11/02/2007,0000,19.90000,19.90000,19.65000,19.75000,71664000
11/05/2007,0000,19.90000,19.90000,19.50000,19.65000,46709400
11/06/2007,0000,19.65000,19.90000,19.65000,19.70000,30950800
11/07/2007,0000,20.00000,20.00000,19.70000,19.70000,39125800
11/08/2007,0000,19.40000,19.50000,19.30000,19.35000,57988000
11/09/2007,0000,19.20000,19.40000,19.20000,19.25000,40833300
11/12/2007,0000,19.10000,19.10000,18.80000,18.85000,60442800
11/13/2007,0000,18.80000,18.95000,18.70000,18.90000,46373900
11/14/2007,0000,19.50000,19.55000,19.25000,19.40000,64506800
11/15/2007,0000,19.40000,19.45000,19.15000,19.35000,43288000
11/16/2007,0000,19.30000,19.30000,19.05000,19.20000,32587200
11/19/2007,0000,19.40000,20.50000,19.30000,20.50000,114270704
11/20/2007,0000,20.00000,20.60000,19.65000,20.50000,92922400
11/21/2007,0000,20.40000,20.40000,20.05000,20.20000,60418700
11/22/2007,0000,20.30000,20.40000,19.70000,19.90000,33037600
11/23/2007,0000,19.95000,20.10000,19.70000,19.70000,20392100
11/26/2007,0000,20.20000,20.20000,19.95000,19.95000,45258900
11/27/2007,0000,19.50000,19.50000,19.15000,19.15000,47051100
11/28/2007,0000,19.20000,19.20000,18.90000,18.95000,31226600
11/29/2007,0000,19.30000,19.30000,19.00000,19.15000,41484400
11/30/2007,0000,19.20000,19.40000,19.15000,19.30000,39465400
12/03/2007,0000,19.30000,19.35000,19.05000,19.30000,20508100
12/04/2007,0000,19.10000,19.30000,19.10000,19.30000,15695900
12/05/2007,0000,19.10000,19.25000,19.00000,19.10000,44975700
12/06/2007,0000,19.30000,19.45000,19.25000,19.45000,43353900
12/07/2007,0000,19.60000,19.90000,19.50000,19.50000,44601600
12/10/2007,0000,19.55000,19.55000,19.40000,19.45000,20266700
12/11/2007,0000,19.45000,19.80000,19.45000,19.80000,22100700
12/12/2007,0000,19.30000,19.40000,19.20000,19.25000,31636300
12/13/2007,0000,19.20000,19.30000,18.90000,18.95000,39987900
12/14/2007,0000,18.80000,19.20000,18.70000,19.15000,53793400
12/17/2007,0000,19.35000,19.40000,19.10000,19.30000,44382100
12/18/2007,0000,18.70000,19.35000,18.65000,19.20000,50772300
12/19/2007,0000,19.40000,19.40000,19.00000,19.20000,33647900
12/20/2007,0000,19.20000,19.45000,19.20000,19.35000,26179300
12/21/2007,0000,19.20000,19.65000,19.20000,19.55000,31565200
12/24/2007,0000,19.85000,20.00000,19.80000,19.90000,38931400
12/25/2007,0000,19.90000,19.90000,19.50000,19.55000,7915800
12/26/2007,0000,19.55000,19.85000,19.40000,19.85000,15902800
12/27/2007,0000,19.90000,20.00000,19.85000,19.95000,36509100
12/28/2007,0000,19.90000,20.25000,19.90000,20.10000,51219600
12/31/2007,0000,20.15000,20.25000,20.05000,20.15000,16342700
01/02/2008,0000,20.00000,20.05000,19.55000,19.60000,40000500
01/03/2008,0000,19.25000,19.50000,19.20000,19.35000,31792000
01/04/2008,0000,19.05000,19.25000,18.90000,19.15000,29463700
01/07/2008,0000,18.50000,18.70000,18.20000,18.25000,40214700
01/08/2008,0000,18.35000,18.45000,17.85000,17.90000,38163400
01/09/2008,0000,17.90000,18.25000,17.60000,18.25000,35346000
01/10/2008,0000,18.25000,18.25000,18.00000,18.20000,29842000
01/11/2008,0000,18.60000,18.85000,18.60000,18.60000,34722200
01/14/2008,0000,18.95000,19.30000,18.75000,19.00000,52466300
01/15/2008,0000,19.20000,19.70000,19.15000,19.30000,42697600
01/16/2008,0000,18.95000,19.10000,18.40000,18.45000,33775400
01/17/2008,0000,18.35000,18.80000,18.30000,18.60000,22388000
01/18/2008,0000,18.20000,18.40000,18.00000,18.40000,45972600
01/21/2008,0000,18.50000,18.50000,18.10000,18.15000,21055700
01/22/2008,0000,17.15000,17.60000,17.10000,17.30000,53778800
01/23/2008,0000,17.85000,17.85000,17.10000,17.10000,67345000
01/24/2008,0000,17.65000,17.70000,17.30000,17.40000,30365600
01/25/2008,0000,17.65000,17.75000,17.50000,17.60000,42762400
01/28/2008,0000,17.30000,17.45000,17.05000,17.25000,49099300
01/29/2008,0000,17.55000,17.80000,17.45000,17.80000,31952900
01/30/2008,0000,17.80000,18.00000,17.65000,17.80000,26668400
01/31/2008,0000,17.10000,17.35000,16.60000,17.35000,76404096
02/01/2008,0000,17.40000,17.40000,17.15000,17.30000,25652600
02/12/2008,0000,17.10000,17.25000,16.80000,16.95000,32768000
02/13/2008,0000,17.25000,17.40000,16.95000,17.15000,25339100
02/14/2008,0000,17.40000,18.30000,17.40000,18.20000,57338100
02/15/2008,0000,18.05000,18.05000,17.80000,17.95000,19926000
02/18/2008,0000,18.00000,18.20000,17.90000,18.00000,18446300
02/19/2008,0000,18.20000,18.45000,18.15000,18.40000,22215600
02/20/2008,0000,18.30000,18.30000,17.70000,18.00000,23210400
02/21/2008,0000,18.05000,18.35000,18.00000,18.30000,16465000
02/22/2008,0000,18.05000,18.10000,17.90000,18.10000,11724900
02/25/2008,0000,18.15000,18.30000,17.95000,18.00000,25912800
02/26/2008,0000,18.15000,18.30000,18.15000,18.25000,19183000
02/27/2008,0000,18.35000,18.70000,18.30000,18.70000,44664300
02/29/2008,0000,18.30000,18.70000,18.25000,18.35000,28513800
03/03/2008,0000,18.00000,18.05000,17.80000,18.05000,25209500
03/04/2008,0000,17.90000,18.20000,17.80000,18.05000,31522400
03/05/2008,0000,17.95000,18.05000,17.75000,17.85000,29908900
03/06/2008,0000,17.85000,18.30000,17.85000,18.30000,39625300
03/07/2008,0000,18.00000,18.20000,17.95000,18.00000,20725400
03/10/2008,0000,17.65000,17.80000,17.40000,17.65000,42393500
03/11/2008,0000,17.30000,17.45000,17.25000,17.45000,38391200
03/12/2008,0000,17.90000,17.95000,17.65000,17.75000,28580700
03/13/2008,0000,17.70000,17.75000,17.35000,17.45000,23094500
03/14/2008,0000,17.60000,17.65000,17.20000,17.25000,28961100
03/17/2008,0000,17.00000,17.00000,16.60000,16.80000,57077900
03/18/2008,0000,17.25000,17.40000,17.05000,17.35000,48526600
03/19/2008,0000,17.70000,17.85000,17.60000,17.85000,43336100
03/20/2008,0000,17.70000,17.85000,17.50000,17.80000,28306900
03/21/2008,0000,17.90000,18.40000,17.90000,18.35000,70018096
03/24/2008,0000,19.60000,19.60000,18.85000,19.05000,92355000
03/25/2008,0000,19.45000,19.45000,19.00000,19.15000,54473700
03/26/2008,0000,19.15000,19.25000,19.05000,19.20000,33620700
03/27/2008,0000,19.00000,19.00000,18.65000,19.00000,27306800
03/28/2008,0000,18.95000,19.10000,18.80000,18.85000,30861900
03/31/2008,0000,18.65000,18.70000,18.30000,18.70000,24413200
04/01/2008,0000,18.70000,18.80000,18.55000,18.55000,17923800
04/02/2008,0000,18.85000,19.20000,18.85000,19.20000,40882400
04/03/2008,0000,19.20000,19.20000,18.90000,19.00000,14920500
04/07/2008,0000,19.00000,19.10000,18.85000,19.05000,19314700
04/08/2008,0000,18.90000,18.90000,18.50000,18.50000,37816400
04/09/2008,0000,18.35000,18.60000,18.20000,18.25000,37499800
04/10/2008,0000,18.15000,18.60000,18.10000,18.55000,23637900
04/11/2008,0000,18.60000,18.60000,18.30000,18.35000,25435300
04/14/2008,0000,18.30000,18.35000,18.20000,18.35000,21833100
04/15/2008,0000,18.30000,18.40000,18.25000,18.35000,17703300
04/16/2008,0000,18.70000,18.95000,18.55000,18.95000,50070100
04/17/2008,0000,19.35000,19.40000,19.10000,19.25000,76365400
04/18/2008,0000,19.25000,19.25000,18.85000,18.95000,32253900
04/21/2008,0000,18.95000,19.15000,18.90000,19.00000,34400300
04/22/2008,0000,19.00000,19.10000,18.75000,18.80000,22096500
04/23/2008,0000,18.90000,19.05000,18.70000,18.80000,16338500
04/24/2008,0000,19.00000,19.00000,18.70000,18.70000,14556800
04/25/2008,0000,18.75000,19.00000,18.70000,19.00000,17736700
04/28/2008,0000,19.10000,19.20000,18.95000,19.20000,28781300
04/29/2008,0000,19.20000,19.20000,18.65000,18.65000,28866000
04/30/2008,0000,18.60000,18.80000,18.55000,18.60000,24806200
05/02/2008,0000,18.80000,19.05000,18.80000,18.95000,39765300
05/05/2008,0000,19.05000,19.10000,18.65000,18.80000,24408000
05/06/2008,0000,18.70000,18.95000,18.65000,18.95000,10945300
05/07/2008,0000,19.00000,19.05000,18.85000,18.85000,13204600
05/08/2008,0000,18.65000,18.70000,18.50000,18.60000,17111800
05/09/2008,0000,18.75000,18.75000,18.40000,18.70000,18376300
05/12/2008,0000,18.65000,19.00000,18.60000,18.95000,30437700
05/13/2008,0000,19.00000,19.10000,18.80000,19.10000,23509300
05/14/2008,0000,19.05000,19.05000,18.90000,18.95000,14494100
05/15/2008,0000,19.05000,19.20000,19.00000,19.20000,30450200
05/16/2008,0000,19.35000,20.00000,19.30000,19.95000,136961792
05/19/2008,0000,20.00000,20.30000,20.00000,20.30000,82254000
05/20/2008,0000,20.30000,20.30000,19.55000,19.60000,48554800
05/21/2008,0000,19.45000,19.50000,19.15000,19.15000,38243800
05/22/2008,0000,19.00000,19.00000,18.80000,18.95000,30349900
05/23/2008,0000,18.95000,19.05000,18.75000,18.80000,24508300
05/26/2008,0000,18.70000,18.75000,18.50000,18.50000,23434100
05/27/2008,0000,18.60000,18.75000,18.50000,18.60000,14024900
05/28/2008,0000,18.60000,18.75000,18.50000,18.50000,20959500
05/29/2008,0000,18.55000,18.70000,18.50000,18.50000,23608600
05/30/2008,0000,18.70000,18.90000,18.30000,18.90000,54039000
06/02/2008,0000,18.75000,18.90000,18.70000,18.90000,20886400
06/03/2008,0000,18.65000,18.65000,18.30000,18.35000,29773000
06/04/2008,0000,18.30000,18.45000,18.20000,18.35000,30143000
06/05/2008,0000,18.25000,18.50000,18.05000,18.45000,36037800
06/06/2008,0000,18.70000,18.70000,18.55000,18.60000,17935300
06/09/2008,0000,18.15000,18.25000,18.10000,18.10000,23310800
06/10/2008,0000,18.15000,18.15000,17.85000,17.85000,43229500
06/11/2008,0000,17.90000,17.90000,17.65000,17.70000,24725700
06/12/2008,0000,17.35000,17.35000,17.00000,17.00000,46265200
06/13/2008,0000,17.25000,17.25000,17.00000,17.00000,31162900
06/16/2008,0000,17.00000,17.20000,16.90000,17.00000,27701900
06/17/2008,0000,17.05000,17.10000,16.90000,17.00000,17814100
06/18/2008,0000,17.00000,17.10000,16.95000,17.00000,14481600
06/19/2008,0000,16.85000,16.85000,16.70000,16.70000,53901100
06/20/2008,0000,16.90000,16.95000,16.70000,16.75000,16110700
06/23/2008,0000,16.65000,16.95000,16.60000,16.70000,15661400
06/24/2008,0000,16.80000,16.90000,16.65000,16.65000,18636500
06/25/2008,0000,16.75000,16.95000,16.65000,16.95000,31731400
06/26/2008,0000,17.00000,17.00000,16.75000,16.75000,20906200
06/27/2008,0000,16.50000,16.50000,16.05000,16.15000,44814800
06/30/2008,0000,16.30000,16.35000,15.95000,16.10000,36153800
07/01/2008,0000,16.10000,16.30000,16.05000,16.15000,20709800
07/02/2008,0000,16.10000,16.15000,16.00000,16.00000,32467100
07/03/2008,0000,15.85000,15.85000,15.55000,15.80000,32746100
07/04/2008,0000,15.70000,15.75000,15.55000,15.55000,23347300
07/07/2008,0000,15.55000,15.65000,15.45000,15.65000,21329400
07/08/2008,0000,15.65000,15.65000,14.75000,14.80000,44926600
07/09/2008,0000,14.95000,15.30000,14.95000,15.05000,27512700
07/10/2008,0000,15.05000,15.40000,14.90000,15.30000,19770300
07/11/2008,0000,15.60000,16.10000,15.50000,16.00000,57302500
07/14/2008,0000,15.80000,15.95000,15.50000,15.60000,23887600
07/15/2008,0000,15.30000,15.40000,14.80000,14.90000,32977000
07/16/2008,0000,15.15000,15.30000,14.95000,15.05000,32600800
07/17/2008,0000,15.55000,16.00000,15.40000,15.65000,49318700
07/18/2008,0000,16.05000,16.05000,15.20000,15.30000,40211600
07/21/2008,0000,15.60000,15.90000,15.60000,15.85000,31160800
07/22/2008,0000,15.50000,15.75000,15.50000,15.50000,18015800
07/23/2008,0000,15.60000,15.75000,15.50000,15.70000,47182700
07/24/2008,0000,15.75000,15.80000,15.55000,15.70000,32224600
07/25/2008,0000,15.30000,15.30000,14.95000,15.10000,52363900
07/29/2008,0000,14.80000,14.80000,14.15000,14.20000,67305296
07/30/2008,0000,14.60000,14.65000,14.35000,14.35000,27214900
07/31/2008,0000,14.45000,14.55000,14.20000,14.30000,31469100
08/01/2008,0000,14.00000,14.05000,13.85000,14.00000,28694600
08/04/2008,0000,13.90000,13.95000,13.75000,13.80000,30104300
08/05/2008,0000,13.75000,13.75000,13.20000,13.20000,61788700
08/06/2008,0000,13.55000,13.95000,13.55000,13.80000,49104500
08/07/2008,0000,14.00000,14.35000,13.80000,14.25000,63012400
08/08/2008,0000,13.00000,13.75000,12.95000,13.65000,93708000
08/11/2008,0000,13.65000,13.70000,13.30000,13.30000,31610000
08/12/2008,0000,13.35000,13.40000,13.25000,13.30000,26614000
08/13/2008,0000,13.30000,13.45000,13.20000,13.30000,20615000
08/14/2008,0000,13.30000,13.80000,13.25000,13.50000,49240000
08/15/2008,0000,13.60000,13.65000,13.25000,13.35000,35988000
08/18/2008,0000,13.30000,13.40000,13.00000,13.05000,29735000
08/19/2008,0000,12.90000,12.90000,12.70000,12.85000,36264000
08/20/2008,0000,12.90000,13.20000,12.80000,13.05000,28441000
08/21/2008,0000,13.00000,13.05000,12.85000,12.85000,23646000
08/22/2008,0000,12.90000,13.05000,12.70000,12.90000,26397000
08/25/2008,0000,13.00000,13.10000,12.85000,13.00000,22254000
08/26/2008,0000,12.80000,12.95000,12.80000,12.95000,13574000
08/27/2008,0000,13.00000,13.35000,12.85000,13.30000,31095000
08/28/2008,0000,13.05000,13.25000,12.85000,13.25000,91475000
08/29/2008,0000,13.30000,13.35000,13.05000,13.30000,36545000
09/01/2008,0000,13.00000,13.05000,12.85000,13.05000,35568000
09/02/2008,0000,13.00000,13.00000,12.65000,12.85000,30517000
09/03/2008,0000,12.85000,12.90000,12.60000,12.80000,29820000
09/04/2008,0000,12.60000,12.60000,12.20000,12.50000,34406000
09/05/2008,0000,12.00000,12.05000,11.95000,12.00000,40169000
09/08/2008,0000,12.50000,12.80000,12.30000,12.80000,32708000
09/09/2008,0000,12.60000,12.60000,12.30000,12.50000,22481000
09/10/2008,0000,12.00000,12.25000,12.00000,12.25000,43469000
09/11/2008,0000,12.25000,12.25000,11.50000,11.50000,43203000
09/12/2008,0000,11.50000,11.65000,11.00000,11.25000,54493000
09/15/2008,0000,11.30000,11.30000,10.50000,10.60000,46452000
09/16/2008,0000,10.00000,10.20000,9.88000,10.10000,85479000
09/17/2008,0000,10.40000,10.40000,9.97000,10.20000,65244000
09/18/2008,0000,9.70000,9.70000,9.49000,9.58000,84275000
09/19/2008,0000,10.25000,10.25000,10.15000,10.25000,84230000
09/22/2008,0000,10.40000,10.65000,10.15000,10.65000,74279000
09/23/2008,0000,10.65000,10.65000,10.45000,10.65000,48274000
09/24/2008,0000,10.45000,11.15000,10.40000,11.10000,84586000
09/25/2008,0000,11.10000,11.35000,10.90000,11.05000,45365000
09/26/2008,0000,11.05000,11.25000,10.65000,11.00000,58375000
09/30/2008,0000,10.25000,10.25000,10.25000,10.25000,27053000
10/01/2008,0000,10.25000,10.50000,10.00000,10.25000,38907000
10/02/2008,0000,10.30000,10.35000,9.95000,10.10000,27113000
10/03/2008,0000,10.00000,10.20000,9.99000,10.00000,24525000
10/06/2008,0000,9.90000,10.15000,9.83000,10.00000,50541000
10/07/2008,0000,9.86000,10.70000,9.86000,10.65000,51915000
10/08/2008,0000,10.30000,10.40000,9.91000,9.91000,35034000
10/09/2008,0000,10.00000,10.45000,9.98000,10.00000,40039000
10/13/2008,0000,9.65000,9.75000,9.65000,9.75000,37336000
10/14/2008,0000,10.40000,10.40000,10.40000,10.40000,16058000
10/15/2008,0000,10.75000,10.75000,10.30000,10.50000,51761000
10/16/2008,0000,10.15000,10.15000,10.15000,10.15000,12664000
10/17/2008,0000,9.82000,10.00000,9.80000,9.80000,55426000
10/20/2008,0000,9.46000,9.65000,9.46000,9.60000,49843000
10/21/2008,0000,9.88000,9.88000,9.30000,9.30000,44845000
10/22/2008,0000,9.00000,9.15000,8.98000,8.98000,37716000
10/23/2008,0000,8.67000,8.67000,8.67000,8.67000,24110000
10/24/2008,0000,8.37000,8.37000,8.37000,8.37000,25197000
10/27/2008,0000,7.79000,7.94000,7.79000,7.79000,44990000
10/28/2008,0000,7.25000,7.65000,7.25000,7.48000,65318000
10/29/2008,0000,8.00000,8.00000,8.00000,8.00000,32842000
10/30/2008,0000,8.56000,8.56000,8.40000,8.56000,95364000
10/31/2008,0000,8.90000,9.15000,8.76000,9.15000,126226000
11/03/2008,0000,9.40000,9.52000,9.16000,9.46000,85222000
11/04/2008,0000,9.26000,9.29000,8.92000,9.00000,47094000
11/05/2008,0000,9.30000,9.34000,8.84000,8.90000,43722000
11/06/2008,0000,8.32000,8.47000,8.28000,8.28000,32728000
11/07/2008,0000,7.71000,8.11000,7.71000,8.00000,68421000
11/10/2008,0000,7.99000,8.35000,7.99000,8.35000,31737000
11/11/2008,0000,8.15000,8.63000,8.13000,8.35000,33353000
11/12/2008,0000,8.02000,8.54000,8.00000,8.10000,31029000
11/13/2008,0000,7.85000,7.90000,7.55000,7.81000,33077000
11/14/2008,0000,8.35000,8.35000,8.35000,8.35000,24091000
11/17/2008,0000,7.99000,8.25000,7.99000,8.09000,25601000
11/18/2008,0000,8.00000,8.00000,7.56000,7.65000,40253000
11/19/2008,0000,7.65000,7.70000,7.50000,7.61000,24132000
11/20/2008,0000,7.08000,7.16000,7.08000,7.08000,37680000
11/21/2008,0000,6.60000,7.46000,6.60000,7.28000,31907000
11/24/2008,0000,7.12000,7.21000,6.97000,7.00000,25626000
11/25/2008,0000,7.49000,7.49000,7.34000,7.49000,43297000
11/26/2008,0000,7.55000,7.78000,7.43000,7.43000,36842000
11/27/2008,0000,7.70000,7.90000,7.65000,7.89000,31635000
11/28/2008,0000,7.88000,8.10000,7.75000,8.10000,43812000
12/01/2008,0000,7.60000,8.13000,7.60000,8.00000,47658000
12/02/2008,0000,7.44000,7.49000,7.44000,7.44000,26359000
12/03/2008,0000,7.10000,7.20000,6.99000,7.04000,49787000
12/04/2008,0000,7.07000,7.18000,6.86000,6.90000,35486000
12/05/2008,0000,7.11000,7.11000,6.80000,6.80000,29350000
12/08/2008,0000,6.85000,7.24000,6.85000,7.20000,57836000
12/09/2008,0000,7.20000,7.27000,7.04000,7.09000,48232000
12/10/2008,0000,7.00000,7.44000,7.00000,7.40000,85788000
12/11/2008,0000,7.44000,7.48000,7.29000,7.32000,79272000
12/12/2008,0000,7.32000,7.49000,6.90000,7.05000,64932000
12/15/2008,0000,7.21000,7.48000,7.21000,7.40000,38529000
12/16/2008,0000,7.35000,7.35000,7.24000,7.31000,26429000
12/17/2008,0000,7.80000,7.82000,7.62000,7.82000,118803000
12/18/2008,0000,7.82000,7.88000,7.64000,7.72000,44046000
12/19/2008,0000,7.70000,7.79000,7.58000,7.62000,44783000
12/22/2008,0000,7.69000,7.75000,7.30000,7.30000,47599000
12/23/2008,0000,7.29000,7.30000,6.97000,7.00000,29184000
12/24/2008,0000,6.95000,7.15000,6.93000,7.11000,35510000
12/25/2008,0000,7.15000,7.16000,7.05000,7.06000,10054000
12/26/2008,0000,7.05000,7.17000,7.05000,7.10000,13476000
12/29/2008,0000,7.04000,7.10000,7.02000,7.07000,12486000
12/30/2008,0000,7.15000,7.48000,7.11000,7.47000,34314000
12/31/2008,0000,7.55000,7.56000,7.40000,7.43000,24139000
01/05/2009,0000,7.95000,7.95000,7.79000,7.88000,60332000
01/06/2009,0000,7.88000,7.95000,7.82000,7.88000,35236000
01/07/2009,0000,7.95000,8.10000,7.92000,8.06000,70679000
01/08/2009,0000,7.87000,8.06000,7.60000,8.06000,51361000
01/09/2009,0000,7.80000,7.94000,7.73000,7.92000,47976000
01/12/2009,0000,7.76000,7.85000,7.67000,7.85000,42488000
01/13/2009,0000,7.75000,7.88000,7.68000,7.86000,19856000
01/14/2009,0000,7.86000,7.90000,7.79000,7.82000,17540000
01/15/2009,0000,7.45000,7.45000,7.29000,7.35000,44874000
01/16/2009,0000,7.35000,7.40000,7.26000,7.40000,23089000
01/19/2009,0000,7.42000,7.45000,7.33000,7.33000,11549000
01/20/2009,0000,7.26000,7.26000,7.10000,7.10000,31735000
01/21/2009,0000,6.99000,7.35000,6.96000,7.30000,33678000
02/02/2009,0000,7.20000,7.36000,7.15000,7.16000,39823000
02/03/2009,0000,7.13000,7.65000,7.13000,7.57000,54850000
02/04/2009,0000,7.65000,7.77000,7.60000,7.75000,86964000
02/05/2009,0000,7.74000,7.75000,7.60000,7.72000,36300000
02/06/2009,0000,7.82000,7.95000,7.80000,7.92000,42507000
02/09/2009,0000,8.03000,8.07000,7.90000,8.00000,38422000
02/10/2009,0000,7.97000,8.01000,7.85000,8.01000,45407000
02/11/2009,0000,7.61000,8.19000,7.60000,8.19000,80866000
02/12/2009,0000,8.19000,8.19000,7.98000,8.19000,73122000
02/13/2009,0000,8.19000,8.76000,8.16000,8.71000,128293000
02/16/2009,0000,8.69000,8.86000,8.54000,8.65000,67415000
02/17/2009,0000,8.52000,8.65000,8.19000,8.20000,31866000
02/18/2009,0000,8.06000,8.19000,7.92000,8.06000,38488000
02/19/2009,0000,7.85000,8.20000,7.79000,8.00000,56364000
02/20/2009,0000,7.81000,7.94000,7.61000,7.61000,65583000
02/23/2009,0000,7.60000,7.88000,7.55000,7.80000,28326000
02/24/2009,0000,7.50000,7.70000,7.49000,7.56000,34286000
02/25/2009,0000,7.67000,7.94000,7.67000,7.79000,59663000
02/26/2009,0000,8.02000,8.05000,7.86000,7.95000,24627000
02/27/2009,0000,7.95000,7.99000,7.84000,7.84000,22784000
03/02/2009,0000,8.19000,8.19000,7.75000,7.80000,32353000
03/03/2009,0000,7.60000,7.92000,7.58000,7.85000,17481000
03/04/2009,0000,7.73000,8.39000,7.73000,8.22000,90963000
03/05/2009,0000,8.40000,8.70000,8.36000,8.52000,98746000
03/06/2009,0000,8.20000,8.51000,8.20000,8.48000,131475000
03/09/2009,0000,8.44000,9.05000,8.32000,9.02000,99913000
03/10/2009,0000,9.00000,9.50000,8.78000,9.15000,142818000
03/11/2009,0000,9.47000,9.63000,9.27000,9.52000,102228000
03/12/2009,0000,9.52000,9.98000,9.52000,9.89000,147348992
03/13/2009,0000,10.30000,10.30000,10.00000,10.20000,101557000
03/16/2009,0000,10.30000,10.40000,9.94000,9.99000,68811000
03/17/2009,0000,9.95000,9.95000,9.69000,9.89000,76339000
03/18/2009,0000,9.90000,10.10000,9.78000,9.97000,58007000
03/19/2009,0000,10.00000,10.15000,9.70000,9.71000,61623000
03/20/2009,0000,9.60000,9.70000,9.20000,9.22000,81715000
03/23/2009,0000,9.40000,9.86000,9.40000,9.86000,65023000
03/24/2009,0000,10.50000,10.55000,10.50000,10.55000,56632000
03/25/2009,0000,10.65000,11.25000,10.50000,11.25000,188340992
03/26/2009,0000,11.60000,12.00000,11.50000,12.00000,150884992
03/27/2009,0000,12.40000,12.50000,11.60000,11.70000,128733000
03/30/2009,0000,11.40000,11.50000,10.95000,11.15000,97150000
03/31/2009,0000,10.95000,11.30000,10.95000,11.10000,90312000
04/01/2009,0000,11.10000,11.50000,11.10000,11.35000,132758000
04/02/2009,0000,11.60000,11.80000,11.00000,11.30000,111462000
04/03/2009,0000,11.60000,11.60000,11.30000,11.40000,80932000
04/06/2009,0000,11.15000,11.40000,10.80000,10.80000,73466000
04/07/2009,0000,11.00000,11.10000,10.80000,11.10000,94344000
04/08/2009,0000,10.85000,11.00000,10.35000,10.60000,114322000
04/09/2009,0000,10.95000,11.30000,10.95000,11.30000,190659008
04/10/2009,0000,11.45000,11.55000,11.00000,11.30000,149266000
04/13/2009,0000,11.50000,11.50000,11.10000,11.25000,100072000
04/14/2009,0000,11.25000,11.70000,11.10000,11.70000,203835008
04/15/2009,0000,11.75000,12.10000,11.65000,11.75000,173155008
04/16/2009,0000,12.10000,12.10000,11.80000,11.95000,134827008
04/17/2009,0000,12.75000,12.75000,12.00000,12.40000,320158016
04/20/2009,0000,12.40000,12.60000,12.00000,12.30000,131720000
04/21/2009,0000,11.85000,12.45000,11.85000,12.45000,93396000
04/22/2009,0000,12.45000,13.30000,12.40000,13.10000,226927008
04/23/2009,0000,13.10000,13.10000,12.55000,12.55000,132099000
04/24/2009,0000,12.45000,12.85000,12.10000,12.25000,108056000
04/27/2009,0000,12.30000,12.45000,11.45000,11.60000,105967000
04/28/2009,0000,11.60000,11.75000,11.20000,11.20000,95934000
04/29/2009,0000,11.30000,11.70000,11.30000,11.60000,109940000
04/30/2009,0000,12.40000,12.40000,12.40000,12.40000,55929000
05/04/2009,0000,13.25000,13.25000,13.25000,13.25000,70709000
05/05/2009,0000,14.15000,14.15000,13.55000,14.00000,449761984
05/06/2009,0000,13.90000,14.95000,13.90000,14.95000,300787008
05/07/2009,0000,14.80000,14.80000,14.00000,14.30000,241996000
05/08/2009,0000,13.50000,14.15000,13.50000,14.00000,146584992
05/11/2009,0000,14.00000,14.40000,13.95000,14.00000,165440000
05/12/2009,0000,13.50000,13.70000,13.40000,13.50000,109732000
05/13/2009,0000,13.15000,13.85000,13.15000,13.75000,126350000
05/14/2009,0000,13.30000,13.45000,13.10000,13.10000,111402000
05/15/2009,0000,13.30000,13.85000,13.20000,13.50000,154940992
05/18/2009,0000,13.50000,13.65000,13.15000,13.40000,88242000
05/19/2009,0000,13.80000,13.90000,13.55000,13.60000,195679008
05/20/2009,0000,13.60000,13.60000,13.10000,13.45000,94523000
05/21/2009,0000,13.60000,13.85000,13.45000,13.55000,157236992
05/22/2009,0000,13.30000,13.40000,13.20000,13.30000,118305000
05/25/2009,0000,13.45000,13.50000,12.90000,12.95000,130544000
05/26/2009,0000,12.85000,13.30000,12.80000,12.90000,113364000
05/27/2009,0000,13.00000,13.40000,13.00000,13.00000,152536000
06/01/2009,0000,13.50000,13.50000,13.05000,13.20000,114219000
06/02/2009,0000,13.40000,13.80000,13.25000,13.45000,219240000
06/03/2009,0000,13.40000,13.55000,13.25000,13.40000,70646000
06/04/2009,0000,13.20000,13.35000,12.90000,13.00000,113165000
06/05/2009,0000,13.00000,13.30000,12.95000,13.10000,62308000
06/08/2009,0000,13.85000,13.85000,13.00000,13.05000,125461000
06/09/2009,0000,13.10000,13.20000,12.30000,12.40000,114473000
06/10/2009,0000,12.65000,12.95000,12.45000,12.75000,118582000
06/11/2009,0000,12.40000,12.50000,11.90000,12.25000,155280000
06/12/2009,0000,12.10000,12.25000,11.80000,11.80000,139867008
06/15/2009,0000,11.40000,11.50000,11.00000,11.00000,154187008
06/16/2009,0000,10.90000,11.10000,10.70000,10.80000,122927000
06/17/2009,0000,10.80000,11.10000,10.65000,10.70000,75784000
06/18/2009,0000,10.70000,10.90000,10.30000,10.30000,91677000
06/19/2009,0000,10.45000,10.50000,10.25000,10.40000,63140000
06/22/2009,0000,10.45000,10.70000,10.10000,10.70000,160936000
06/23/2009,0000,10.40000,10.50000,10.25000,10.35000,81311000
06/24/2009,0000,10.40000,10.90000,10.25000,10.60000,122771000
06/25/2009,0000,10.70000,10.95000,10.60000,10.85000,110657000
06/26/2009,0000,11.00000,11.15000,10.90000,10.90000,97884000
06/29/2009,0000,11.05000,11.15000,10.80000,10.80000,79992000
06/30/2009,0000,11.05000,11.10000,10.85000,11.00000,53863000
07/01/2009,0000,11.10000,11.30000,11.05000,11.25000,67869000
07/02/2009,0000,11.25000,11.40000,11.25000,11.30000,71439000
07/03/2009,0000,11.10000,11.15000,11.00000,11.10000,44574000
07/06/2009,0000,11.10000,11.15000,10.85000,10.95000,50875000
07/07/2009,0000,10.90000,11.15000,10.80000,11.15000,60803000
07/08/2009,0000,11.10000,11.65000,11.05000,11.65000,112205000
07/09/2009,0000,11.70000,11.90000,11.60000,11.60000,107288000
07/10/2009,0000,11.90000,12.15000,11.75000,11.85000,102020000
07/13/2009,0000,12.00000,12.05000,11.35000,11.50000,90534000
07/14/2009,0000,11.70000,11.95000,11.65000,11.85000,60641000
07/15/2009,0000,12.05000,12.40000,12.00000,12.25000,123061000
07/16/2009,0000,12.50000,12.60000,12.35000,12.45000,101825000
07/17/2009,0000,12.60000,12.65000,12.35000,12.35000,48356000
07/20/2009,0000,12.55000,12.85000,12.40000,12.50000,96591000
07/21/2009,0000,12.90000,12.95000,12.65000,12.80000,68342000
07/22/2009,0000,12.80000,12.90000,12.55000,12.65000,54115000
07/23/2009,0000,12.70000,12.85000,12.55000,12.70000,48036000
07/24/2009,0000,12.90000,13.05000,12.85000,12.95000,83639000
07/27/2009,0000,13.05000,13.85000,12.95000,13.75000,172114000
07/28/2009,0000,13.95000,14.20000,13.85000,14.00000,156594000
07/29/2009,0000,14.20000,14.20000,13.80000,13.85000,137615008
07/30/2009,0000,13.85000,14.10000,13.40000,14.00000,106912000
07/31/2009,0000,14.30000,14.65000,14.15000,14.55000,239006000
08/03/2009,0000,14.55000,14.75000,14.35000,14.70000,98915000
08/04/2009,0000,14.80000,14.85000,13.70000,13.70000,147526000
08/05/2009,0000,13.80000,13.90000,13.35000,13.35000,98756000
08/06/2009,0000,13.45000,13.90000,13.40000,13.85000,59187000
08/10/2009,0000,13.85000,13.95000,13.55000,13.80000,33795000
08/11/2009,0000,13.85000,13.95000,13.60000,13.90000,41274000
08/12/2009,0000,13.75000,13.90000,13.65000,13.65000,48285000
08/13/2009,0000,13.70000,14.00000,13.70000,13.90000,54503000
08/14/2009,0000,14.20000,14.30000,13.90000,13.90000,48236000
08/17/2009,0000,13.90000,14.00000,13.70000,13.70000,44400000
08/18/2009,0000,13.60000,13.60000,12.95000,13.05000,62731000
08/19/2009,0000,13.25000,13.40000,13.20000,13.30000,29326000
08/20/2009,0000,13.30000,13.30000,12.95000,13.00000,52471000
08/21/2009,0000,13.10000,13.25000,12.60000,12.70000,65285000
08/24/2009,0000,13.00000,13.55000,13.00000,13.55000,60317000
08/25/2009,0000,13.55000,13.75000,13.50000,13.65000,59548000
08/26/2009,0000,13.75000,13.75000,13.40000,13.70000,54546000
08/27/2009,0000,13.50000,13.65000,13.40000,13.45000,25435000
08/28/2009,0000,13.30000,13.60000,13.25000,13.50000,49798000
08/31/2009,0000,13.60000,13.70000,13.35000,13.50000,46731000
09/01/2009,0000,13.55000,14.00000,13.50000,14.00000,59418000
09/02/2009,0000,13.95000,14.50000,13.80000,14.30000,100428000
09/03/2009,0000,14.35000,14.70000,14.15000,14.50000,133170000
09/04/2009,0000,14.75000,15.25000,14.75000,15.25000,182139008
09/07/2009,0000,15.30000,16.10000,15.30000,16.00000,173998000
09/08/2009,0000,16.20000,16.25000,15.80000,16.15000,159574000
09/09/2009,0000,16.20000,16.45000,15.95000,16.00000,106867000
09/10/2009,0000,16.40000,16.50000,15.40000,15.55000,122714000
09/11/2009,0000,15.45000,16.05000,15.45000,16.05000,89779000
09/14/2009,0000,16.00000,16.00000,15.50000,15.50000,48002000
09/15/2009,0000,15.50000,15.75000,15.50000,15.55000,40400000
09/16/2009,0000,15.80000,16.00000,15.65000,15.90000,59578000
09/17/2009,0000,15.90000,16.00000,15.75000,15.85000,79932000
09/18/2009,0000,15.70000,15.75000,15.55000,15.70000,47345000
09/21/2009,0000,15.60000,15.70000,15.25000,15.30000,51262000
09/22/2009,0000,15.30000,15.75000,15.30000,15.70000,98172000
09/23/2009,0000,15.80000,16.00000,15.30000,15.40000,79825000
09/24/2009,0000,15.45000,15.65000,15.10000,15.15000,57145000
09/25/2009,0000,15.05000,15.30000,15.05000,15.20000,54922000
09/28/2009,0000,15.20000,15.25000,15.05000,15.15000,30074000
09/29/2009,0000,15.55000,15.90000,15.55000,15.70000,128846000
09/30/2009,0000,15.85000,15.90000,15.70000,15.75000,52090000
10/01/2009,0000,15.90000,16.20000,15.85000,16.00000,111905000
10/02/2009,0000,15.70000,15.80000,15.60000,15.80000,53980000
10/05/2009,0000,15.80000,15.80000,15.55000,15.80000,44949000
10/06/2009,0000,15.95000,16.10000,15.85000,16.00000,39871000
10/07/2009,0000,16.25000,16.25000,15.90000,15.90000,34215000
10/08/2009,0000,15.80000,15.90000,15.40000,15.40000,83232000
10/09/2009,0000,15.60000,15.70000,15.45000,15.50000,62733000
10/12/2009,0000,15.55000,15.65000,15.35000,15.40000,55830000
10/13/2009,0000,15.20000,15.40000,15.10000,15.40000,56036000
10/14/2009,0000,15.40000,16.40000,15.40000,16.15000,141219008
10/15/2009,0000,16.35000,16.75000,16.20000,16.40000,170543008
10/16/2009,0000,16.40000,16.65000,16.35000,16.45000,48078000
10/19/2009,0000,16.45000,16.60000,16.25000,16.55000,58636000
10/20/2009,0000,16.65000,17.15000,16.65000,17.10000,112000000
10/21/2009,0000,17.10000,17.10000,16.50000,16.80000,86668000
10/22/2009,0000,16.80000,16.80000,16.20000,16.50000,78362000
10/23/2009,0000,16.50000,16.70000,16.30000,16.50000,33422000
10/26/2009,0000,16.55000,16.80000,16.45000,16.50000,30113000
10/27/2009,0000,16.50000,16.50000,16.20000,16.30000,28567000
10/28/2009,0000,16.30000,16.35000,15.80000,15.80000,54119000
10/29/2009,0000,15.55000,15.75000,15.35000,15.70000,81850000
10/30/2009,0000,15.95000,16.45000,15.65000,16.20000,83654000
11/02/2009,0000,15.75000,16.15000,15.70000,15.95000,44599000
11/03/2009,0000,15.95000,15.95000,15.65000,15.65000,29470000
11/04/2009,0000,15.65000,15.90000,15.65000,15.85000,42490000
11/05/2009,0000,15.85000,15.85000,15.50000,15.50000,36768000
11/06/2009,0000,15.55000,16.05000,15.55000,15.85000,76374000
11/09/2009,0000,16.00000,16.00000,15.65000,15.70000,41153000
11/10/2009,0000,15.75000,15.90000,15.60000,15.60000,52209000
11/11/2009,0000,15.75000,16.40000,15.65000,16.35000,93774000
11/12/2009,0000,16.45000,16.65000,16.30000,16.45000,57647000
11/13/2009,0000,16.50000,16.85000,16.45000,16.65000,89464000
11/16/2009,0000,16.65000,16.85000,16.60000,16.85000,36484000
11/17/2009,0000,17.00000,17.10000,16.85000,16.95000,61679000
11/18/2009,0000,17.00000,17.00000,16.65000,16.70000,39524000
11/19/2009,0000,16.70000,16.90000,16.60000,16.60000,31891000
11/20/2009,0000,16.50000,16.55000,15.90000,15.95000,122578000
11/23/2009,0000,15.95000,15.95000,15.70000,15.70000,55778000
11/24/2009,0000,15.90000,16.00000,15.75000,15.80000,53943000
11/25/2009,0000,15.80000,16.20000,15.80000,16.05000,48016000
11/26/2009,0000,16.30000,16.30000,16.00000,16.00000,33320000
11/27/2009,0000,15.85000,15.90000,15.55000,15.60000,74444000
11/30/2009,0000,15.90000,15.95000,15.80000,15.80000,28793000
12/01/2009,0000,15.80000,16.05000,15.75000,15.90000,43086000
12/02/2009,0000,16.10000,16.25000,15.95000,16.05000,40829000
12/03/2009,0000,16.20000,16.25000,15.95000,15.95000,35008000
12/04/2009,0000,16.00000,16.05000,15.80000,15.80000,30465000
12/07/2009,0000,15.85000,16.40000,15.80000,16.35000,61805000
12/08/2009,0000,16.35000,16.35000,16.10000,16.35000,29172000
12/09/2009,0000,16.10000,16.25000,15.95000,16.10000,46041000
12/11/2009,0000,16.00000,16.00000,15.80000,16.00000,32334000
12/14/2009,0000,16.00000,16.00000,15.80000,15.95000,31876000
12/15/2009,0000,15.95000,16.00000,15.80000,15.95000,28257000
12/16/2009,0000,15.95000,15.95000,15.70000,15.90000,27208000
12/17/2009,0000,15.95000,16.00000,15.65000,15.65000,56400000
12/18/2009,0000,15.60000,15.70000,15.45000,15.60000,64471000
12/21/2009,0000,15.90000,16.25000,15.85000,16.00000,100037000
12/22/2009,0000,16.10000,16.45000,16.05000,16.40000,79118000
12/23/2009,0000,16.70000,16.80000,16.55000,16.65000,69211000
12/25/2009,0000,16.70000,16.70000,16.45000,16.50000,26266000
12/28/2009,0000,16.65000,16.90000,16.65000,16.85000,47061000
12/29/2009,0000,16.85000,16.95000,16.70000,16.90000,37432264
