DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.25000,16.45000,15.65000,15.65000,9988600
04/03/2007,0000,15.70000,16.05000,15.70000,16.00000,5956800
04/04/2007,0000,16.10000,16.10000,15.70000,15.70000,5759600
04/09/2007,0000,15.80000,16.05000,15.70000,15.75000,4559600
04/10/2007,0000,15.90000,16.85000,15.75000,16.85000,13146000
04/11/2007,0000,17.00000,17.80000,17.00000,17.00000,34332500
04/12/2007,0000,16.90000,17.35000,16.75000,17.05000,12903300
04/13/2007,0000,17.25000,17.35000,16.00000,16.55000,10705400
04/16/2007,0000,16.85000,17.30000,16.75000,16.90000,17423500
04/17/2007,0000,17.10000,17.20000,16.00000,16.15000,11118900
04/18/2007,0000,16.20000,16.40000,16.10000,16.35000,7293300
04/19/2007,0000,16.35000,16.50000,15.95000,16.00000,5089300
04/20/2007,0000,16.10000,16.40000,16.05000,16.10000,5083300
04/23/2007,0000,16.35000,16.45000,16.10000,16.10000,3660800
04/24/2007,0000,16.20000,16.45000,16.10000,16.30000,4274500
04/25/2007,0000,16.50000,16.65000,16.30000,16.50000,8534800
04/26/2007,0000,16.50000,16.50000,15.35000,15.65000,17649000
04/27/2007,0000,15.65000,15.70000,15.20000,15.25000,6704900
04/30/2007,0000,15.10000,15.25000,14.80000,14.90000,5387600
05/02/2007,0000,15.10000,15.50000,15.10000,15.15000,4533300
05/03/2007,0000,15.25000,15.35000,14.50000,14.95000,4676800
05/04/2007,0000,15.00000,15.30000,15.00000,15.30000,3205800
05/07/2007,0000,15.50000,15.55000,15.25000,15.35000,3783100
05/08/2007,0000,15.45000,15.65000,15.35000,15.45000,4018700
05/09/2007,0000,15.40000,15.45000,15.05000,15.10000,3024900
05/10/2007,0000,15.35000,16.15000,15.35000,16.15000,17962400
05/11/2007,0000,16.30000,17.10000,16.30000,16.95000,35743900
05/14/2007,0000,17.00000,17.05000,16.50000,16.60000,9912800
05/15/2007,0000,16.60000,17.30000,16.50000,16.85000,15791800
05/16/2007,0000,16.90000,16.95000,16.55000,16.80000,6207500
05/17/2007,0000,16.90000,17.40000,16.80000,16.80000,22275300
05/18/2007,0000,16.80000,17.00000,16.50000,16.70000,7263000
05/21/2007,0000,16.90000,16.90000,16.50000,16.70000,5599900
05/22/2007,0000,16.80000,17.50000,16.70000,17.50000,28283700
05/23/2007,0000,17.70000,17.80000,17.20000,17.25000,12345300
05/24/2007,0000,17.25000,17.40000,17.00000,17.10000,7356000
05/25/2007,0000,17.05000,17.40000,17.00000,17.00000,9930000
05/28/2007,0000,17.30000,17.35000,17.00000,17.00000,5462400
05/29/2007,0000,17.25000,17.25000,17.00000,17.00000,5224800
05/30/2007,0000,17.10000,17.20000,16.90000,17.00000,5168200
05/31/2007,0000,17.25000,18.15000,17.15000,18.15000,22538200
06/01/2007,0000,18.40000,18.65000,17.75000,18.00000,28338300
06/04/2007,0000,18.30000,19.25000,18.15000,19.25000,33574300
06/05/2007,0000,19.35000,20.50000,19.35000,20.00000,44064400
06/06/2007,0000,20.00000,20.00000,19.00000,19.25000,18048300
06/07/2007,0000,19.10000,19.75000,19.00000,19.50000,15726100
06/08/2007,0000,19.05000,19.95000,19.05000,19.25000,13299700
06/11/2007,0000,20.00000,20.55000,19.80000,20.55000,21194600
06/12/2007,0000,21.50000,21.70000,20.30000,20.55000,46275400
06/13/2007,0000,20.60000,20.75000,20.00000,20.10000,14565400
06/14/2007,0000,20.60000,21.05000,20.15000,20.20000,19884300
06/15/2007,0000,20.55000,20.60000,19.60000,19.60000,14713000
06/20/2007,0000,19.30000,19.90000,19.15000,19.15000,12928600
06/21/2007,0000,19.35000,19.60000,19.15000,19.50000,7690600
06/22/2007,0000,19.70000,20.20000,19.45000,20.00000,13504900
06/25/2007,0000,20.70000,20.80000,20.30000,20.60000,12875000
06/26/2007,0000,20.60000,20.75000,19.70000,19.80000,10320200
06/27/2007,0000,19.80000,20.25000,19.75000,19.80000,10962200
06/28/2007,0000,19.90000,20.35000,19.85000,20.20000,7985800
06/29/2007,0000,20.50000,20.70000,20.20000,20.20000,14421900
07/02/2007,0000,20.30000,20.40000,20.05000,20.10000,5481600
07/03/2007,0000,20.25000,20.30000,19.90000,20.00000,7150800
07/04/2007,0000,20.00000,20.20000,19.40000,19.50000,9036300
07/05/2007,0000,19.50000,20.10000,19.50000,20.00000,8339700
07/06/2007,0000,20.40000,21.40000,20.40000,21.40000,34108100
07/09/2007,0000,21.15000,21.50000,20.85000,21.10000,34992700
07/10/2007,0000,21.40000,22.55000,21.40000,22.55000,26899600
07/11/2007,0000,22.55000,23.35000,22.10000,22.55000,33351800
07/12/2007,0000,22.90000,23.10000,21.95000,22.10000,19702300
07/13/2007,0000,22.50000,22.80000,21.45000,22.10000,20197700
07/16/2007,0000,22.30000,22.85000,22.10000,22.10000,14146900
07/17/2007,0000,22.20000,23.60000,22.10000,23.60000,41379200
07/18/2007,0000,23.70000,25.20000,23.70000,24.45000,46557500
07/19/2007,0000,24.90000,26.05000,24.50000,25.60000,24306400
07/20/2007,0000,25.80000,26.20000,24.60000,24.70000,17762200
07/23/2007,0000,25.00000,25.60000,25.00000,25.30000,12943800
07/24/2007,0000,25.50000,26.20000,24.80000,24.80000,16795700
07/25/2007,0000,24.60000,26.50000,24.60000,26.50000,28648700
07/26/2007,0000,26.70000,27.85000,25.60000,25.75000,34308200
07/27/2007,0000,24.85000,26.80000,24.75000,25.75000,20924600
07/30/2007,0000,26.00000,26.40000,25.00000,25.05000,12138000
07/31/2007,0000,25.75000,26.80000,25.15000,26.80000,19666900
08/01/2007,0000,26.30000,27.50000,25.60000,25.60000,25006000
08/02/2007,0000,26.50000,26.50000,23.85000,24.00000,18389000
08/03/2007,0000,24.60000,25.20000,24.30000,24.70000,13698000
08/06/2007,0000,24.10000,24.60000,23.85000,24.45000,6069000
08/07/2007,0000,25.30000,25.40000,24.50000,24.50000,9434600
08/08/2007,0000,25.00000,26.20000,24.90000,26.20000,19706400
08/09/2007,0000,26.90000,28.00000,26.60000,27.90000,49955500
08/10/2007,0000,26.80000,29.30000,26.75000,28.00000,44467800
08/13/2007,0000,28.50000,28.75000,27.80000,27.80000,20510100
08/14/2007,0000,27.70000,28.50000,26.95000,28.30000,19152300
08/15/2007,0000,28.10000,28.30000,26.35000,26.35000,18856100
08/16/2007,0000,25.10000,25.75000,24.55000,24.55000,16926100
08/17/2007,0000,24.20000,25.00000,22.85000,23.15000,13442200
08/20/2007,0000,24.70000,24.75000,24.20000,24.75000,8724900
08/21/2007,0000,24.90000,25.80000,24.30000,25.00000,14102400
08/22/2007,0000,25.00000,25.25000,23.70000,24.50000,7477300
08/23/2007,0000,25.00000,25.80000,25.00000,25.25000,9447700
08/24/2007,0000,25.30000,25.50000,24.80000,24.90000,7122400
08/27/2007,0000,25.40000,26.10000,25.15000,25.20000,13698000
08/28/2007,0000,25.20000,25.55000,24.75000,25.20000,5817200
08/29/2007,0000,24.00000,24.50000,24.00000,24.30000,6495600
08/30/2007,0000,24.80000,25.20000,24.30000,24.65000,16712800
08/31/2007,0000,24.65000,25.10000,24.50000,24.55000,6214600
09/03/2007,0000,24.55000,24.90000,24.30000,24.30000,4179400
09/04/2007,0000,24.20000,24.70000,23.60000,23.60000,5138900
09/05/2007,0000,23.85000,24.30000,23.65000,23.65000,3915600
09/06/2007,0000,23.55000,24.50000,23.30000,24.50000,5896100
09/07/2007,0000,24.90000,25.15000,24.50000,24.50000,8500400
09/10/2007,0000,23.80000,24.40000,23.80000,24.05000,2479900
09/11/2007,0000,24.10000,25.05000,24.00000,24.75000,7367100
09/12/2007,0000,25.00000,25.40000,24.55000,24.80000,10373800
09/13/2007,0000,25.00000,25.10000,24.20000,24.20000,4468600
09/14/2007,0000,24.90000,25.85000,24.50000,25.85000,24903900
09/17/2007,0000,26.20000,26.65000,25.70000,25.80000,31610900
09/19/2007,0000,26.40000,26.40000,24.50000,24.50000,12254300
09/20/2007,0000,24.75000,25.10000,23.80000,24.00000,9289000
09/21/2007,0000,24.20000,24.70000,24.10000,24.60000,5029700
09/26/2007,0000,24.80000,25.20000,24.60000,24.80000,6682700
09/27/2007,0000,25.15000,26.50000,25.15000,26.50000,20879100
09/28/2007,0000,26.40000,26.40000,25.80000,25.80000,13158100
10/01/2007,0000,26.90000,26.90000,26.10000,26.40000,7890800
10/02/2007,0000,26.80000,27.20000,26.60000,26.70000,23103300
10/03/2007,0000,26.70000,26.70000,26.00000,26.00000,7647200
10/04/2007,0000,25.80000,26.50000,25.60000,26.35000,8903800
10/05/2007,0000,26.50000,26.60000,26.00000,26.00000,8291200
10/08/2007,0000,26.20000,26.30000,25.65000,25.75000,4919500
10/09/2007,0000,26.05000,27.45000,26.05000,27.10000,33575300
10/11/2007,0000,28.50000,28.95000,28.15000,28.95000,27358600
10/12/2007,0000,29.35000,29.70000,28.40000,28.80000,49900900
10/15/2007,0000,29.25000,30.70000,28.15000,30.00000,44872200
10/16/2007,0000,30.00000,30.90000,29.60000,30.00000,26045300
10/17/2007,0000,30.00000,31.30000,30.00000,30.50000,32469200
10/18/2007,0000,30.90000,31.40000,30.55000,30.70000,26934000
10/19/2007,0000,30.70000,31.10000,29.80000,29.90000,17678300
10/22/2007,0000,28.60000,29.30000,28.50000,28.70000,12102600
10/23/2007,0000,29.00000,30.70000,29.00000,30.70000,24969600
10/24/2007,0000,31.40000,32.00000,30.05000,30.05000,31774700
10/25/2007,0000,30.90000,31.50000,30.50000,31.10000,19469800
10/26/2007,0000,31.40000,31.40000,30.70000,31.05000,15588600
10/29/2007,0000,31.50000,31.70000,30.85000,30.90000,14223700
10/30/2007,0000,31.00000,31.40000,29.50000,29.85000,12933700
10/31/2007,0000,29.90000,30.00000,28.60000,29.00000,15904000
11/01/2007,0000,29.20000,29.50000,27.40000,28.00000,17376000
11/02/2007,0000,27.10000,28.70000,27.10000,28.50000,15910100
11/05/2007,0000,28.50000,28.80000,27.60000,28.30000,8935200
11/06/2007,0000,28.40000,28.50000,27.90000,28.00000,5299600
11/07/2007,0000,28.20000,29.15000,28.20000,28.25000,11845800
11/08/2007,0000,27.80000,27.80000,26.30000,26.30000,11442400
11/09/2007,0000,26.40000,26.95000,25.10000,25.85000,7475300
11/12/2007,0000,24.50000,24.95000,24.05000,24.05000,8742100
11/13/2007,0000,24.05000,24.30000,22.85000,23.45000,8641000
11/14/2007,0000,24.80000,25.05000,24.30000,25.05000,8158700
11/15/2007,0000,25.10000,25.55000,25.05000,25.05000,7827100
11/16/2007,0000,24.30000,24.80000,24.10000,24.30000,7027400
11/19/2007,0000,24.60000,25.30000,24.35000,24.45000,5491700
11/20/2007,0000,24.00000,25.00000,23.40000,25.00000,5196500
11/21/2007,0000,25.00000,25.40000,24.60000,24.60000,6196400
11/22/2007,0000,23.60000,24.30000,23.45000,23.70000,6808000
11/23/2007,0000,23.80000,24.00000,22.05000,22.05000,10299000
11/26/2007,0000,22.00000,22.15000,20.55000,20.55000,13941600
11/27/2007,0000,19.30000,20.00000,19.15000,19.90000,12079400
11/28/2007,0000,19.90000,20.50000,18.90000,18.90000,10997600
11/29/2007,0000,19.50000,19.85000,18.80000,18.95000,7057700
11/30/2007,0000,19.40000,20.25000,19.20000,20.25000,7777600
12/03/2007,0000,20.75000,21.65000,20.75000,21.65000,14117600
12/04/2007,0000,21.65000,22.00000,21.20000,21.90000,7705800
12/05/2007,0000,21.80000,22.80000,21.80000,22.80000,10563900
12/06/2007,0000,23.40000,23.40000,22.00000,22.00000,7494500
12/07/2007,0000,22.00000,22.00000,21.00000,21.05000,9250600
12/10/2007,0000,20.55000,20.90000,20.20000,20.35000,3130000
12/11/2007,0000,20.60000,21.15000,20.60000,20.95000,4372500
12/12/2007,0000,20.60000,20.95000,20.50000,20.75000,2643700
12/13/2007,0000,20.95000,21.25000,19.80000,19.80000,4958900
12/14/2007,0000,20.10000,20.25000,18.70000,19.55000,5576600
12/17/2007,0000,19.40000,19.60000,18.20000,18.20000,4315900
12/18/2007,0000,16.95000,17.90000,16.95000,16.95000,7803900
12/19/2007,0000,17.35000,18.00000,17.10000,17.95000,5264200
12/20/2007,0000,18.90000,19.20000,18.05000,18.30000,9983600
12/21/2007,0000,18.50000,18.70000,17.80000,17.90000,5801100
12/24/2007,0000,18.30000,18.90000,18.30000,18.85000,3804300
12/25/2007,0000,19.00000,19.20000,18.60000,18.85000,4640400
12/26/2007,0000,18.85000,18.85000,18.35000,18.45000,2300000
12/27/2007,0000,18.50000,19.70000,18.50000,19.55000,9406300
12/28/2007,0000,19.30000,20.00000,19.10000,19.35000,5362300
12/31/2007,0000,19.70000,20.20000,19.50000,19.95000,4572700
01/02/2008,0000,20.00000,20.40000,19.20000,19.40000,5214700
01/03/2008,0000,18.25000,19.30000,18.25000,19.10000,2782200
01/04/2008,0000,19.00000,19.30000,18.80000,18.80000,2417300
01/07/2008,0000,18.00000,18.30000,17.60000,17.65000,3622400
01/08/2008,0000,17.85000,18.15000,17.70000,17.85000,2353600
01/09/2008,0000,17.50000,18.20000,17.10000,18.10000,2960200
01/10/2008,0000,18.50000,19.00000,18.40000,18.40000,3812400
01/11/2008,0000,19.00000,19.00000,18.55000,18.65000,2822700
01/14/2008,0000,19.00000,19.10000,18.25000,18.30000,3212900
01/15/2008,0000,18.60000,19.00000,18.45000,18.50000,3380700
01/16/2008,0000,18.05000,18.30000,17.55000,17.60000,2478900
01/17/2008,0000,17.80000,18.10000,17.35000,17.65000,3202800
01/18/2008,0000,17.10000,18.05000,17.10000,18.05000,2154400
01/21/2008,0000,17.80000,18.00000,17.55000,17.55000,1893600
01/22/2008,0000,16.35000,16.60000,16.35000,16.35000,2885300
01/23/2008,0000,16.35000,16.70000,15.25000,15.25000,4309800
01/24/2008,0000,15.40000,15.80000,14.20000,14.35000,8535800
01/25/2008,0000,14.90000,15.35000,14.70000,15.35000,4832500
01/28/2008,0000,15.50000,15.60000,15.05000,15.10000,4007600
01/29/2008,0000,15.30000,15.60000,15.15000,15.60000,2425300
01/30/2008,0000,15.50000,15.75000,15.40000,15.50000,2280800
01/31/2008,0000,15.50000,15.65000,15.30000,15.45000,2183700
02/01/2008,0000,15.50000,15.70000,15.40000,15.50000,2429400
02/12/2008,0000,15.40000,15.50000,15.10000,15.15000,1411300
02/13/2008,0000,15.20000,15.40000,15.10000,15.15000,1726700
02/14/2008,0000,15.50000,16.20000,15.50000,16.20000,3239200
02/15/2008,0000,16.00000,16.60000,15.70000,16.45000,2791300
02/18/2008,0000,16.10000,17.40000,16.10000,17.25000,3430300
02/19/2008,0000,17.50000,17.55000,17.00000,17.35000,2792300
02/20/2008,0000,17.45000,17.50000,16.85000,17.00000,1894600
02/21/2008,0000,17.50000,17.95000,17.50000,17.75000,3624400
02/22/2008,0000,17.50000,18.35000,17.00000,17.40000,11365600
02/25/2008,0000,17.60000,17.70000,17.20000,17.20000,4133900
02/26/2008,0000,17.40000,17.50000,17.00000,17.00000,2449600
02/27/2008,0000,17.10000,17.60000,17.10000,17.45000,3687100
02/29/2008,0000,17.40000,17.65000,17.25000,17.50000,3324100
03/03/2008,0000,17.00000,17.15000,16.80000,17.00000,2780200
03/04/2008,0000,17.00000,17.40000,17.00000,17.35000,2473900
03/05/2008,0000,17.45000,17.80000,17.30000,17.35000,5602900
03/06/2008,0000,17.55000,18.15000,17.35000,18.15000,12331100
03/07/2008,0000,18.00000,18.70000,17.75000,18.50000,17852200
03/10/2008,0000,18.70000,18.85000,18.30000,18.45000,6091200
03/11/2008,0000,18.60000,18.80000,18.25000,18.50000,5894100
03/12/2008,0000,19.00000,19.35000,18.50000,18.50000,7832200
03/13/2008,0000,18.60000,19.00000,18.35000,18.50000,5465400
03/14/2008,0000,18.80000,19.50000,18.55000,18.55000,7548100
03/17/2008,0000,18.00000,18.40000,17.50000,17.75000,2806500
03/18/2008,0000,17.90000,18.15000,17.30000,17.65000,2497100
03/19/2008,0000,18.05000,18.15000,17.35000,17.40000,2920700
03/20/2008,0000,17.45000,17.80000,17.25000,17.70000,1877400
03/21/2008,0000,18.00000,18.05000,17.75000,17.80000,3122900
03/24/2008,0000,18.70000,18.80000,18.00000,18.10000,4598000
03/25/2008,0000,18.30000,19.35000,18.20000,19.15000,13447300
03/26/2008,0000,19.15000,19.40000,18.60000,18.60000,4524200
03/27/2008,0000,18.45000,19.80000,18.40000,19.60000,11892300
03/28/2008,0000,19.60000,20.20000,19.40000,19.60000,8375100
03/31/2008,0000,19.60000,20.95000,19.60000,20.95000,10879300
04/01/2008,0000,21.00000,21.15000,20.40000,20.55000,9778300
04/02/2008,0000,20.85000,21.10000,20.50000,20.55000,7047600
04/03/2008,0000,21.00000,21.60000,20.70000,21.00000,9199000
04/07/2008,0000,21.00000,21.25000,20.60000,20.85000,3893300
04/08/2008,0000,20.90000,21.50000,20.75000,20.75000,7257900
04/09/2008,0000,20.90000,21.15000,20.30000,20.55000,5873900
04/10/2008,0000,20.70000,20.90000,20.55000,20.60000,3452500
04/11/2008,0000,20.90000,20.90000,20.25000,20.25000,4263300
04/14/2008,0000,20.00000,20.35000,19.50000,20.35000,4036900
04/15/2008,0000,20.35000,20.60000,20.25000,20.55000,3663800
04/16/2008,0000,20.85000,21.00000,20.60000,20.85000,4684900
04/17/2008,0000,21.30000,21.75000,21.05000,21.05000,13440200
04/18/2008,0000,21.05000,21.30000,20.60000,20.70000,3946900
04/21/2008,0000,21.00000,21.25000,20.80000,20.95000,3629400
04/22/2008,0000,21.20000,21.30000,20.75000,21.10000,3343300
04/23/2008,0000,21.10000,21.95000,20.80000,21.40000,12458500
04/24/2008,0000,21.70000,21.75000,20.85000,20.85000,4581800
04/25/2008,0000,21.10000,21.15000,20.50000,20.50000,3406000
04/28/2008,0000,20.50000,20.70000,19.80000,19.80000,3604200
04/29/2008,0000,19.95000,20.30000,19.80000,20.00000,2519400
04/30/2008,0000,20.20000,20.40000,19.90000,19.90000,1965300
05/02/2008,0000,20.20000,20.40000,20.10000,20.15000,3031900
05/05/2008,0000,20.30000,20.70000,20.15000,20.20000,2407100
05/06/2008,0000,20.50000,20.50000,20.10000,20.35000,2213000
05/07/2008,0000,20.55000,21.30000,20.45000,20.90000,7551100
05/08/2008,0000,20.60000,20.70000,20.40000,20.45000,2710400
05/09/2008,0000,20.80000,20.80000,19.95000,20.10000,3062300
05/12/2008,0000,20.00000,20.10000,19.50000,19.70000,2629600
05/13/2008,0000,20.40000,20.45000,19.90000,20.10000,3224000
05/14/2008,0000,20.25000,20.40000,20.00000,20.20000,3455500
05/15/2008,0000,20.75000,20.95000,20.55000,20.60000,4531300
05/16/2008,0000,20.90000,21.20000,20.70000,20.70000,5659500
05/19/2008,0000,20.80000,20.85000,20.55000,20.60000,2789300
05/20/2008,0000,20.80000,21.00000,20.00000,20.00000,4236000
05/21/2008,0000,20.00000,21.00000,20.00000,20.70000,4747600
05/22/2008,0000,20.60000,20.85000,20.45000,20.55000,3798300
05/23/2008,0000,20.80000,21.10000,20.10000,20.15000,4130900
05/26/2008,0000,19.95000,20.15000,19.40000,19.40000,3286700
05/27/2008,0000,19.50000,19.75000,19.00000,19.15000,2719500
05/28/2008,0000,19.30000,19.40000,18.45000,18.45000,3058200
05/29/2008,0000,18.60000,18.85000,17.85000,17.90000,3351400
05/30/2008,0000,18.10000,18.60000,17.90000,18.60000,3939800
06/02/2008,0000,18.70000,18.90000,18.55000,18.60000,2202900
06/03/2008,0000,18.70000,19.30000,18.70000,18.70000,5695900
06/04/2008,0000,18.70000,18.70000,18.35000,18.55000,1964300
06/05/2008,0000,18.55000,18.90000,18.55000,18.80000,2619500
06/06/2008,0000,19.00000,19.15000,18.80000,18.80000,4129900
06/09/2008,0000,18.00000,18.30000,18.00000,18.30000,1721700
06/10/2008,0000,18.30000,18.50000,17.70000,17.70000,2678100
06/11/2008,0000,17.60000,17.90000,17.00000,17.10000,2160500
06/12/2008,0000,16.80000,16.80000,15.95000,15.95000,3556600
06/13/2008,0000,16.10000,16.25000,15.50000,15.60000,2854000
06/16/2008,0000,15.80000,16.10000,15.60000,15.70000,2055300
06/17/2008,0000,15.80000,16.00000,15.60000,16.00000,1025100
06/18/2008,0000,16.10000,16.60000,15.85000,16.50000,2578000
06/19/2008,0000,16.00000,16.30000,15.90000,16.10000,1195000
06/20/2008,0000,16.30000,16.45000,15.80000,15.90000,2683100
06/23/2008,0000,15.65000,15.70000,15.10000,15.60000,1881400
06/24/2008,0000,15.60000,15.85000,15.20000,15.30000,2173600
06/25/2008,0000,15.05000,15.80000,15.05000,15.80000,1932000
06/26/2008,0000,15.90000,16.20000,15.70000,15.85000,2164500
06/27/2008,0000,15.00000,15.30000,14.80000,15.10000,2810500
06/30/2008,0000,15.20000,15.35000,14.05000,14.15000,3266500
07/01/2008,0000,14.15000,14.50000,13.20000,13.25000,3997400
07/02/2008,0000,13.00000,13.80000,13.00000,13.75000,3559700
07/03/2008,0000,13.20000,14.70000,13.20000,14.70000,4639400
07/04/2008,0000,15.00000,15.45000,14.80000,14.80000,5074200
07/07/2008,0000,15.00000,15.45000,14.80000,15.45000,1909700
07/08/2008,0000,15.35000,15.40000,14.50000,14.80000,2428400
07/09/2008,0000,15.20000,15.45000,14.90000,15.00000,2907600
07/10/2008,0000,14.80000,15.50000,14.80000,15.40000,2827700
07/11/2008,0000,15.40000,15.55000,15.10000,15.55000,2186700
07/14/2008,0000,15.25000,15.50000,15.20000,15.20000,1854100
07/15/2008,0000,15.00000,15.10000,14.15000,14.15000,3564700
07/16/2008,0000,13.60000,14.00000,13.60000,13.60000,3045100
07/17/2008,0000,14.45000,14.55000,14.10000,14.55000,3477800
07/18/2008,0000,15.00000,15.30000,14.50000,14.80000,5960800
07/21/2008,0000,15.25000,15.80000,15.00000,15.80000,4812300
07/22/2008,0000,15.80000,16.30000,15.50000,16.20000,4751700
07/23/2008,0000,16.50000,16.95000,16.30000,16.45000,5594800
07/24/2008,0000,16.50000,16.65000,16.20000,16.45000,3268500
07/25/2008,0000,16.10000,16.35000,15.80000,16.35000,2966200
07/29/2008,0000,15.90000,16.30000,15.80000,16.00000,2144300
07/30/2008,0000,16.40000,16.45000,16.00000,16.00000,2116000
07/31/2008,0000,16.35000,16.35000,15.65000,15.80000,1960300
08/01/2008,0000,15.50000,15.70000,15.05000,15.55000,1673200
08/04/2008,0000,15.50000,15.60000,15.15000,15.45000,1597300
08/05/2008,0000,15.45000,15.50000,15.00000,15.05000,1324400
08/06/2008,0000,15.40000,16.10000,15.40000,16.10000,3495000
08/07/2008,0000,16.30000,16.70000,16.10000,16.30000,5247000
08/08/2008,0000,16.30000,16.70000,16.15000,16.50000,3797300
08/11/2008,0000,16.90000,17.10000,16.50000,16.50000,2482000
08/12/2008,0000,16.60000,17.00000,16.20000,16.95000,5801100
08/13/2008,0000,16.55000,17.25000,16.55000,17.10000,4741500
08/14/2008,0000,17.10000,17.45000,16.75000,17.30000,5039800
08/15/2008,0000,17.40000,17.40000,16.80000,16.80000,3744700
08/18/2008,0000,16.55000,16.80000,16.10000,16.15000,2213000
08/19/2008,0000,16.00000,16.15000,15.60000,15.90000,2749900
08/20/2008,0000,15.90000,16.20000,15.60000,16.00000,1151500
08/21/2008,0000,16.10000,16.30000,15.75000,15.75000,1404200
08/22/2008,0000,15.80000,16.05000,15.25000,15.50000,1439600
08/25/2008,0000,15.80000,15.85000,15.60000,15.60000,946200
08/26/2008,0000,15.30000,15.60000,15.20000,15.45000,753100
08/27/2008,0000,15.40000,15.85000,15.40000,15.85000,1666100
08/28/2008,0000,15.90000,16.90000,15.80000,16.80000,7301400
08/29/2008,0000,17.95000,17.95000,17.00000,17.00000,10203000
09/01/2008,0000,17.00000,17.00000,16.10000,16.25000,2670000
09/02/2008,0000,16.40000,16.45000,15.85000,15.95000,2727600
09/03/2008,0000,16.00000,16.15000,15.00000,15.15000,2961200
09/04/2008,0000,14.90000,15.25000,14.40000,14.40000,2938900
09/05/2008,0000,13.60000,14.50000,13.60000,14.20000,2201900
09/08/2008,0000,14.85000,15.15000,14.60000,15.15000,1895600
09/09/2008,0000,15.15000,15.15000,14.60000,14.60000,2051300
09/10/2008,0000,14.50000,15.25000,14.50000,15.20000,3062300
09/11/2008,0000,15.20000,15.50000,14.70000,14.70000,1981500
09/12/2008,0000,15.00000,15.25000,14.00000,14.70000,2254500
09/15/2008,0000,14.45000,14.50000,13.70000,13.70000,2598200
09/16/2008,0000,12.75000,12.90000,12.75000,12.75000,2128100
09/17/2008,0000,12.80000,13.30000,11.90000,11.90000,5430000
09/18/2008,0000,11.10000,11.10000,11.10000,11.10000,1335500
09/19/2008,0000,11.30000,11.85000,11.30000,11.85000,3249300
09/22/2008,0000,11.95000,12.60000,11.95000,12.45000,3805400
09/23/2008,0000,12.10000,12.80000,12.00000,12.80000,2364700
09/24/2008,0000,12.60000,13.35000,12.45000,13.00000,4783000
09/25/2008,0000,12.70000,13.15000,12.60000,12.70000,1684300
09/26/2008,0000,13.00000,13.20000,12.55000,12.90000,6554300
09/30/2008,0000,12.00000,12.25000,12.00000,12.20000,3339300
10/01/2008,0000,12.50000,12.75000,12.30000,12.55000,2013900
10/02/2008,0000,12.65000,13.00000,12.45000,12.55000,1521500
10/03/2008,0000,12.20000,13.35000,12.20000,13.30000,1970400
10/06/2008,0000,12.80000,13.00000,12.40000,12.40000,1658000
10/07/2008,0000,11.70000,12.35000,11.70000,12.30000,1664100
10/08/2008,0000,12.00000,12.45000,11.45000,11.55000,3282700
10/09/2008,0000,11.70000,12.10000,11.35000,11.40000,2893400
10/13/2008,0000,11.40000,11.50000,11.05000,11.50000,3106800
10/14/2008,0000,12.30000,12.30000,12.10000,12.30000,2705400
10/15/2008,0000,12.10000,12.40000,11.95000,12.25000,1830900
10/16/2008,0000,11.85000,11.85000,11.85000,11.85000,797600
10/17/2008,0000,11.55000,12.00000,11.55000,11.80000,2227200
10/20/2008,0000,11.70000,12.10000,11.40000,12.10000,1391100
10/21/2008,0000,12.25000,12.60000,12.00000,12.00000,2192800
10/22/2008,0000,11.70000,12.10000,11.60000,11.60000,1863200
10/23/2008,0000,11.20000,11.40000,11.20000,11.25000,2600200
10/24/2008,0000,11.00000,11.10000,10.90000,10.90000,614600
10/27/2008,0000,10.15000,10.55000,10.15000,10.15000,2022000
10/28/2008,0000,9.44000,10.40000,9.44000,10.30000,3143100
10/29/2008,0000,10.90000,10.90000,9.88000,9.90000,2341400
10/30/2008,0000,10.00000,10.55000,10.00000,10.55000,2422300
10/31/2008,0000,10.70000,11.25000,10.55000,11.20000,3795200
11/03/2008,0000,11.00000,11.50000,10.90000,11.25000,2710400
11/04/2008,0000,11.35000,11.35000,10.90000,11.00000,2165500
11/05/2008,0000,11.20000,11.40000,10.85000,10.90000,2338400
11/06/2008,0000,10.30000,10.55000,10.15000,10.20000,1788400
11/07/2008,0000,9.60000,10.70000,9.60000,10.70000,1536700
11/10/2008,0000,10.70000,11.00000,10.60000,10.85000,1528600
11/11/2008,0000,10.50000,10.80000,10.20000,10.25000,1412300
11/12/2008,0000,10.15000,10.55000,10.15000,10.40000,1214200
11/13/2008,0000,10.00000,10.10000,9.68000,9.69000,1776300
11/14/2008,0000,10.10000,10.15000,9.70000,9.70000,1596300
11/17/2008,0000,9.23000,10.20000,9.20000,9.44000,1400200
11/18/2008,0000,9.00000,9.20000,8.78000,8.78000,2825700
11/19/2008,0000,8.35000,9.06000,8.35000,8.80000,1433500
11/20/2008,0000,8.19000,8.50000,8.19000,8.19000,1936000
11/21/2008,0000,8.21000,8.76000,8.21000,8.76000,3222000
11/24/2008,0000,8.86000,9.09000,8.76000,9.00000,2460700
11/25/2008,0000,9.41000,9.41000,8.98000,9.08000,2217100
11/26/2008,0000,9.18000,9.60000,9.10000,9.53000,2549700
11/27/2008,0000,9.90000,10.15000,9.70000,10.15000,5160100
11/28/2008,0000,10.20000,10.60000,10.10000,10.40000,4190500
12/01/2008,0000,10.40000,10.70000,10.20000,10.30000,4488800
12/02/2008,0000,9.70000,9.99000,9.60000,9.61000,3126000
12/03/2008,0000,9.75000,9.90000,9.56000,9.65000,2373800
12/04/2008,0000,9.85000,9.98000,9.58000,9.60000,1902700
12/05/2008,0000,9.60000,9.80000,9.56000,9.59000,1330400
12/08/2008,0000,9.80000,10.25000,9.75000,10.25000,3207900
12/09/2008,0000,10.40000,10.75000,10.25000,10.25000,4841600
12/10/2008,0000,10.40000,10.90000,10.35000,10.85000,5518000
12/11/2008,0000,10.95000,11.20000,10.70000,10.85000,10677100
12/12/2008,0000,10.75000,11.05000,10.10000,10.35000,4776900
12/15/2008,0000,10.65000,10.90000,10.60000,10.70000,4045000
12/16/2008,0000,10.70000,10.90000,10.60000,10.80000,2619500
12/17/2008,0000,11.05000,11.30000,10.75000,10.75000,5030700
12/18/2008,0000,10.95000,11.10000,10.70000,11.00000,3523300
12/19/2008,0000,10.90000,11.30000,10.75000,11.10000,5530100
12/22/2008,0000,11.30000,11.40000,10.35000,10.40000,3376700
12/23/2008,0000,10.70000,10.80000,10.25000,10.80000,5674700
12/24/2008,0000,10.40000,11.20000,10.40000,11.00000,7335800
12/25/2008,0000,11.15000,11.75000,10.90000,11.75000,12917500
12/26/2008,0000,11.95000,12.30000,11.60000,11.75000,16873500
12/29/2008,0000,11.80000,12.05000,11.70000,11.90000,6722100
12/30/2008,0000,12.10000,12.40000,12.10000,12.15000,9984600
12/31/2008,0000,12.25000,12.40000,12.00000,12.20000,10200900
01/05/2009,0000,12.55000,12.60000,12.10000,12.10000,7864500
01/06/2009,0000,12.30000,12.35000,12.00000,12.05000,5993200
01/07/2009,0000,12.20000,12.45000,12.15000,12.30000,7806900
01/08/2009,0000,12.05000,12.75000,12.00000,12.15000,16381200
01/09/2009,0000,12.30000,12.55000,12.10000,12.10000,7110300
01/12/2009,0000,13.00000,13.10000,12.30000,12.50000,19612300
01/13/2009,0000,12.30000,12.50000,12.20000,12.30000,5587700
01/14/2009,0000,12.55000,12.60000,12.20000,12.20000,6306600
01/15/2009,0000,11.40000,11.65000,11.35000,11.35000,5825300
01/16/2009,0000,11.40000,11.40000,11.15000,11.20000,3967100
01/19/2009,0000,11.10000,11.50000,11.10000,11.35000,3301900
01/20/2009,0000,11.35000,11.60000,11.15000,11.40000,3950900
01/21/2009,0000,11.30000,11.50000,11.15000,11.15000,2753900
02/02/2009,0000,11.15000,11.40000,11.05000,11.15000,2284800
02/03/2009,0000,11.20000,11.65000,11.20000,11.55000,3846800
02/04/2009,0000,11.60000,11.75000,11.40000,11.65000,3828600
02/05/2009,0000,11.60000,11.75000,11.10000,11.10000,2658900
02/06/2009,0000,11.30000,11.55000,11.30000,11.40000,3164400
02/09/2009,0000,11.50000,11.70000,11.30000,11.30000,3287700
02/10/2009,0000,11.40000,11.55000,11.25000,11.40000,2510300
02/11/2009,0000,11.10000,11.55000,11.10000,11.50000,2247400
02/12/2009,0000,11.50000,11.90000,11.25000,11.30000,5313800
02/13/2009,0000,11.40000,11.60000,11.35000,11.40000,2684200
02/16/2009,0000,11.60000,11.80000,11.50000,11.50000,2752900
02/17/2009,0000,11.55000,11.65000,11.20000,11.20000,2138200
02/18/2009,0000,11.10000,11.20000,10.90000,11.00000,2725600
02/19/2009,0000,11.00000,11.20000,10.90000,11.10000,1631700
02/20/2009,0000,11.00000,11.20000,10.80000,10.80000,1643800
02/23/2009,0000,10.70000,10.80000,10.50000,10.60000,2962200
02/24/2009,0000,10.40000,10.70000,10.30000,10.30000,1971400
02/25/2009,0000,10.45000,10.70000,10.45000,10.55000,2755900
02/26/2009,0000,10.70000,10.75000,10.60000,10.60000,1607400
02/27/2009,0000,10.70000,10.90000,10.50000,10.85000,3723500
03/02/2009,0000,10.85000,10.95000,10.30000,10.40000,2373800
03/03/2009,0000,10.30000,10.40000,10.00000,10.40000,2162500
03/04/2009,0000,10.40000,10.80000,10.30000,10.70000,2949000
03/05/2009,0000,10.85000,11.30000,10.85000,10.90000,4933600
03/06/2009,0000,10.70000,11.10000,10.65000,11.00000,3105700
03/09/2009,0000,11.15000,11.15000,10.85000,11.05000,1627700
03/10/2009,0000,11.05000,11.75000,10.90000,11.75000,6860600
03/11/2009,0000,12.00000,12.15000,11.40000,11.40000,6283300
03/12/2009,0000,11.60000,11.65000,11.45000,11.45000,3483900
03/13/2009,0000,11.70000,12.15000,11.70000,11.90000,8427600
03/16/2009,0000,12.05000,12.60000,11.90000,12.35000,12268400
03/17/2009,0000,12.60000,12.75000,12.35000,12.55000,9686300
03/18/2009,0000,12.65000,13.00000,12.55000,12.55000,13267300
03/19/2009,0000,12.55000,12.80000,12.05000,12.20000,7766500
03/20/2009,0000,12.05000,12.25000,11.55000,11.60000,4487800
03/23/2009,0000,11.70000,11.95000,11.70000,11.90000,2831800
03/24/2009,0000,12.10000,12.60000,11.95000,12.30000,8817900
03/25/2009,0000,12.40000,13.00000,12.40000,12.85000,17310300
03/26/2009,0000,12.95000,13.45000,12.65000,12.90000,16019200
03/27/2009,0000,13.10000,13.30000,12.55000,12.60000,8964500
03/30/2009,0000,12.50000,12.60000,12.00000,12.00000,3935800
03/31/2009,0000,12.05000,12.35000,12.00000,12.15000,2714500
04/01/2009,0000,12.35000,12.60000,12.30000,12.40000,3990400
04/02/2009,0000,12.60000,12.90000,12.55000,12.60000,6071000
04/03/2009,0000,12.70000,12.85000,12.50000,12.50000,4321000
04/06/2009,0000,12.95000,13.35000,12.90000,13.35000,14999100
04/07/2009,0000,13.35000,14.25000,13.20000,14.25000,15997000
04/08/2009,0000,14.20000,15.20000,14.00000,15.20000,23415700
04/09/2009,0000,15.60000,15.90000,15.20000,15.35000,21592900
04/10/2009,0000,15.75000,16.20000,15.15000,15.80000,19919700
04/13/2009,0000,16.00000,16.50000,15.80000,15.80000,20028900
04/14/2009,0000,15.85000,16.20000,15.80000,15.85000,9368900
04/15/2009,0000,15.80000,16.05000,15.25000,15.45000,8872500
04/16/2009,0000,15.65000,16.50000,15.60000,16.50000,25609600
04/17/2009,0000,16.60000,16.80000,15.35000,15.35000,15089100
04/20/2009,0000,15.15000,15.30000,14.30000,14.40000,7987900
04/21/2009,0000,14.10000,15.35000,14.00000,15.20000,5449200
04/22/2009,0000,15.50000,15.90000,15.25000,15.55000,8400300
04/23/2009,0000,15.25000,15.55000,14.95000,15.25000,5796000
04/24/2009,0000,15.40000,15.70000,14.85000,15.00000,5753600
04/27/2009,0000,15.00000,15.20000,13.95000,14.00000,7248800
04/28/2009,0000,14.00000,14.35000,13.40000,13.75000,5312800
04/29/2009,0000,14.00000,14.20000,13.90000,14.00000,5675700
04/30/2009,0000,14.90000,14.95000,14.60000,14.95000,4842600
05/04/2009,0000,15.95000,15.95000,15.70000,15.95000,9434600
05/05/2009,0000,16.30000,16.30000,15.15000,15.40000,8114200
05/06/2009,0000,15.10000,15.85000,15.10000,15.80000,8501400
05/07/2009,0000,15.80000,16.90000,15.55000,16.90000,21360400
05/08/2009,0000,16.90000,17.40000,16.40000,16.85000,14084200
05/11/2009,0000,16.60000,17.30000,16.60000,16.60000,14228800
05/12/2009,0000,16.35000,16.45000,15.70000,15.70000,5658500
05/13/2009,0000,16.15000,16.75000,16.15000,16.75000,7092100
05/14/2009,0000,16.90000,17.30000,16.30000,16.35000,17503400
05/15/2009,0000,16.40000,17.20000,16.40000,17.00000,16463100
05/18/2009,0000,17.20000,17.70000,16.80000,17.25000,11950000
05/19/2009,0000,18.00000,18.20000,16.05000,16.35000,21898200
05/20/2009,0000,16.35000,16.50000,16.00000,16.40000,8849200
05/21/2009,0000,16.30000,16.80000,16.30000,16.40000,8174900
05/22/2009,0000,16.20000,16.45000,16.10000,16.20000,5777800
05/25/2009,0000,17.30000,17.30000,16.75000,17.30000,16669300
05/26/2009,0000,17.35000,17.45000,16.15000,16.40000,9352700
05/27/2009,0000,16.80000,16.95000,16.55000,16.70000,9041300
06/01/2009,0000,16.85000,17.30000,16.40000,16.90000,17728800
06/02/2009,0000,17.10000,17.50000,16.50000,16.55000,17442700
06/03/2009,0000,16.55000,17.05000,16.10000,16.55000,8140500
06/04/2009,0000,16.75000,17.60000,16.75000,17.25000,16946300
06/05/2009,0000,17.40000,17.45000,16.70000,16.80000,10353600
06/08/2009,0000,16.95000,17.05000,15.80000,15.85000,7657300
06/09/2009,0000,16.00000,16.00000,14.75000,14.75000,6523900
06/10/2009,0000,14.80000,15.05000,14.00000,14.20000,7357000
06/11/2009,0000,14.30000,14.55000,13.95000,14.50000,5340100
06/12/2009,0000,14.60000,14.75000,14.15000,14.15000,4698100
06/15/2009,0000,14.00000,14.05000,13.20000,13.20000,4540400
06/16/2009,0000,13.20000,13.55000,13.10000,13.50000,3448500
06/17/2009,0000,13.50000,13.90000,13.50000,13.50000,2659900
06/18/2009,0000,13.70000,13.90000,13.30000,13.65000,2538600
06/19/2009,0000,13.80000,13.90000,13.70000,13.90000,1753000
06/22/2009,0000,14.05000,14.10000,13.80000,14.10000,1846000
06/23/2009,0000,13.80000,13.90000,13.60000,13.65000,1545800
06/24/2009,0000,13.60000,14.15000,13.60000,13.95000,2749900
06/25/2009,0000,14.10000,14.35000,13.95000,14.25000,4201700
06/26/2009,0000,14.30000,14.35000,13.95000,14.00000,3341300
06/29/2009,0000,14.15000,14.15000,13.80000,14.00000,1589200
06/30/2009,0000,14.20000,14.95000,14.10000,14.95000,11024900
07/01/2009,0000,14.95000,15.10000,14.75000,14.85000,7742200
07/02/2009,0000,15.25000,15.30000,14.80000,14.80000,5196500
07/03/2009,0000,14.35000,15.05000,14.35000,14.90000,3578900
07/06/2009,0000,14.95000,15.40000,14.80000,15.10000,8295200
07/07/2009,0000,15.10000,15.25000,14.90000,15.00000,3555600
07/08/2009,0000,14.85000,15.00000,14.55000,14.65000,2745800
07/09/2009,0000,14.70000,15.05000,14.70000,14.90000,2709400
07/10/2009,0000,15.10000,15.10000,14.70000,14.75000,1969400
07/13/2009,0000,14.60000,14.75000,13.80000,13.95000,3460600
07/14/2009,0000,14.00000,14.10000,13.85000,14.00000,4734500
07/15/2009,0000,13.60000,14.15000,13.60000,14.10000,4844000
07/16/2009,0000,14.30000,15.05000,14.10000,15.05000,15840000
07/17/2009,0000,15.25000,15.40000,14.90000,15.05000,20443000
07/20/2009,0000,15.10000,15.10000,14.70000,14.95000,5330000
07/21/2009,0000,15.00000,15.10000,14.80000,14.85000,5413000
07/22/2009,0000,14.85000,15.20000,14.65000,14.80000,7223000
07/23/2009,0000,15.00000,15.10000,14.75000,14.80000,3699000
07/24/2009,0000,15.00000,15.05000,14.60000,14.70000,5544000
07/27/2009,0000,14.70000,14.85000,14.55000,14.65000,2876000
07/28/2009,0000,14.80000,15.65000,14.70000,15.65000,20418000
07/29/2009,0000,15.60000,15.65000,15.10000,15.15000,8211000
07/30/2009,0000,15.00000,15.25000,14.80000,15.10000,8304000
07/31/2009,0000,15.20000,15.25000,14.95000,15.05000,3563000
08/03/2009,0000,15.15000,15.50000,14.90000,15.35000,7543000
08/04/2009,0000,15.50000,15.75000,15.00000,15.00000,13993000
08/05/2009,0000,15.00000,15.10000,14.10000,14.20000,5399000
08/06/2009,0000,14.20000,14.40000,13.95000,14.30000,2706000
08/10/2009,0000,13.70000,14.30000,13.70000,14.00000,1749000
08/11/2009,0000,14.00000,14.20000,13.80000,14.20000,1635000
08/12/2009,0000,14.20000,14.30000,14.00000,14.15000,1877000
08/13/2009,0000,14.20000,14.70000,14.20000,14.55000,3366000
08/14/2009,0000,14.80000,15.00000,14.65000,14.65000,3462000
08/17/2009,0000,14.40000,14.50000,14.10000,14.10000,2092000
08/18/2009,0000,13.90000,14.30000,13.90000,14.00000,2880000
08/19/2009,0000,14.10000,14.25000,14.00000,14.00000,1436000
08/20/2009,0000,14.00000,14.00000,13.55000,13.70000,2427000
08/21/2009,0000,14.05000,14.05000,13.35000,13.35000,2007000
08/24/2009,0000,13.50000,13.75000,13.50000,13.70000,1743000
08/25/2009,0000,13.85000,14.15000,13.80000,13.85000,1890000
08/26/2009,0000,14.60000,14.60000,14.10000,14.10000,6568000
08/27/2009,0000,14.20000,14.60000,14.00000,14.10000,4806000
08/28/2009,0000,14.30000,14.35000,13.90000,14.00000,2173000
08/31/2009,0000,14.30000,14.35000,14.05000,14.20000,2025000
09/01/2009,0000,14.25000,14.45000,14.00000,14.35000,3243000
09/02/2009,0000,14.30000,14.35000,14.15000,14.25000,1972000
09/03/2009,0000,14.30000,14.55000,14.30000,14.40000,3218000
09/04/2009,0000,14.45000,14.65000,14.40000,14.40000,3264000
09/07/2009,0000,14.40000,14.65000,14.40000,14.55000,2969000
09/08/2009,0000,14.60000,14.75000,14.35000,14.65000,3952000
09/09/2009,0000,14.75000,15.25000,14.50000,15.05000,11759000
09/10/2009,0000,15.30000,15.35000,14.70000,15.00000,8121000
09/11/2009,0000,14.90000,15.10000,14.70000,15.00000,4999000
09/14/2009,0000,14.90000,15.00000,14.55000,14.55000,2863000
09/15/2009,0000,14.70000,15.20000,14.70000,15.10000,7463000
09/16/2009,0000,15.20000,15.45000,15.00000,15.10000,7566000
09/17/2009,0000,15.30000,15.35000,14.85000,14.85000,4099000
09/18/2009,0000,14.85000,15.15000,14.85000,15.15000,3725000
09/21/2009,0000,15.25000,15.60000,15.05000,15.50000,10420000
09/22/2009,0000,15.55000,15.60000,15.10000,15.10000,4033000
09/23/2009,0000,15.15000,15.50000,14.85000,14.90000,5008000
09/24/2009,0000,14.90000,15.05000,14.70000,14.80000,1822000
09/25/2009,0000,14.80000,15.10000,14.80000,14.80000,2719000
09/28/2009,0000,14.80000,15.15000,14.80000,14.90000,3978000
09/29/2009,0000,15.10000,15.45000,15.10000,15.10000,4232000
09/30/2009,0000,15.30000,15.60000,15.15000,15.30000,8317000
10/01/2009,0000,15.30000,15.45000,14.95000,15.20000,5040000
10/02/2009,0000,14.95000,15.10000,14.80000,14.80000,2896000
10/05/2009,0000,14.75000,15.10000,14.75000,15.05000,1997000
10/06/2009,0000,15.05000,15.40000,15.05000,15.15000,5611000
10/07/2009,0000,15.40000,15.40000,15.15000,15.15000,7822000
10/08/2009,0000,15.20000,15.50000,15.10000,15.20000,6276000
10/09/2009,0000,15.30000,15.35000,15.05000,15.05000,3150000
10/12/2009,0000,15.15000,15.25000,15.00000,15.00000,2464000
10/13/2009,0000,15.00000,15.30000,14.85000,15.20000,5814000
10/14/2009,0000,15.30000,16.25000,15.25000,16.25000,32303000
10/15/2009,0000,16.35000,16.40000,15.70000,15.85000,17202000
10/16/2009,0000,15.90000,16.05000,15.70000,15.80000,6102000
10/19/2009,0000,15.70000,16.00000,15.70000,15.80000,4156000
10/20/2009,0000,16.00000,16.10000,15.70000,15.70000,4717000
10/21/2009,0000,15.80000,16.10000,15.50000,15.75000,9327000
10/22/2009,0000,15.75000,15.85000,15.40000,15.40000,4564000
10/23/2009,0000,15.45000,15.75000,15.40000,15.55000,4267000
10/26/2009,0000,15.70000,15.85000,15.55000,15.55000,4089000
10/27/2009,0000,15.55000,15.70000,15.40000,15.40000,3441000
10/28/2009,0000,15.30000,15.60000,14.95000,15.00000,3549000
10/29/2009,0000,14.50000,14.75000,14.00000,14.30000,4877000
10/30/2009,0000,14.50000,14.55000,14.00000,14.00000,3354000
11/02/2009,0000,13.80000,13.90000,13.60000,13.90000,2058000
11/03/2009,0000,13.90000,14.15000,13.85000,14.10000,1527000
11/04/2009,0000,14.10000,14.50000,14.10000,14.45000,2055000
11/05/2009,0000,14.50000,14.50000,14.30000,14.30000,1864000
11/06/2009,0000,14.50000,14.55000,14.10000,14.10000,1462000
11/09/2009,0000,14.30000,14.40000,14.20000,14.30000,1039000
11/10/2009,0000,14.50000,14.60000,14.40000,14.50000,1714000
11/11/2009,0000,14.40000,14.55000,14.40000,14.50000,1226000
11/12/2009,0000,14.60000,14.75000,14.50000,14.65000,2065000
11/13/2009,0000,14.65000,14.70000,14.50000,14.65000,1828000
11/16/2009,0000,14.70000,14.85000,14.70000,14.80000,1856000
11/17/2009,0000,14.80000,14.90000,14.60000,14.70000,1788000
11/18/2009,0000,14.95000,15.20000,14.90000,14.90000,5188000
11/19/2009,0000,14.90000,15.45000,14.70000,15.05000,7824000
11/20/2009,0000,15.05000,15.30000,14.95000,15.10000,5096000
11/23/2009,0000,15.20000,15.30000,15.00000,15.00000,2012000
11/24/2009,0000,15.15000,15.65000,14.95000,15.60000,6491000
11/25/2009,0000,15.60000,15.75000,15.00000,15.00000,5514000
11/26/2009,0000,15.10000,15.80000,15.10000,15.60000,13121000
11/27/2009,0000,15.50000,15.50000,15.00000,15.25000,6381000
11/30/2009,0000,15.35000,15.65000,15.35000,15.40000,8671000
12/01/2009,0000,15.50000,15.50000,15.20000,15.20000,3432000
12/02/2009,0000,15.35000,15.40000,15.10000,15.10000,2901000
12/03/2009,0000,15.10000,15.25000,14.90000,14.90000,2655000
12/04/2009,0000,14.90000,15.10000,14.85000,14.90000,2254000
12/07/2009,0000,14.95000,15.30000,14.90000,15.15000,4517000
12/08/2009,0000,15.25000,15.30000,15.00000,15.10000,3578000
12/09/2009,0000,15.05000,15.30000,15.00000,15.30000,3631000
12/11/2009,0000,15.00000,15.30000,15.00000,15.05000,7469000
12/14/2009,0000,15.15000,15.35000,15.05000,15.15000,3258000
12/15/2009,0000,15.30000,15.70000,15.20000,15.40000,12500000
12/16/2009,0000,15.60000,15.90000,15.45000,15.50000,8167000
12/17/2009,0000,15.60000,15.80000,15.15000,15.20000,4159000
12/18/2009,0000,15.10000,15.85000,15.05000,15.55000,11475000
12/21/2009,0000,15.70000,15.70000,15.45000,15.60000,4054000
12/22/2009,0000,15.75000,15.80000,15.50000,15.50000,4893000
12/23/2009,0000,15.65000,15.70000,15.50000,15.60000,5893000
12/25/2009,0000,16.30000,16.50000,16.05000,16.15000,16893000
12/28/2009,0000,16.40000,16.65000,16.15000,16.15000,10579000
12/29/2009,0000,16.15000,16.30000,16.05000,16.05000,5250669
