DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.95000,20.00000,19.95000,20.00000,12884500
04/03/2007,0000,20.40000,20.80000,19.50000,20.35000,51206900
04/04/2007,0000,20.60000,20.70000,19.70000,19.90000,14692300
04/09/2007,0000,19.90000,21.00000,19.80000,20.90000,26240200
04/10/2007,0000,20.90000,21.30000,20.30000,20.55000,31896400
04/11/2007,0000,20.55000,20.60000,19.95000,20.00000,12898700
04/12/2007,0000,19.70000,20.50000,19.70000,20.00000,9223000
04/13/2007,0000,19.70000,19.90000,18.60000,18.60000,20572900
04/16/2007,0000,18.60000,18.70000,17.30000,17.55000,10472300
04/17/2007,0000,17.80000,17.95000,17.40000,17.65000,6108100
04/18/2007,0000,17.65000,17.90000,17.45000,17.65000,3225600
04/19/2007,0000,17.80000,18.20000,17.70000,18.00000,6572200
04/20/2007,0000,18.10000,18.20000,17.80000,17.80000,3872600
04/23/2007,0000,17.90000,18.15000,17.70000,17.75000,6034900
04/24/2007,0000,17.80000,18.00000,17.65000,17.65000,3566900
04/25/2007,0000,17.70000,18.10000,17.70000,17.90000,4700400
04/26/2007,0000,18.05000,18.60000,17.90000,18.55000,15498700
04/27/2007,0000,18.55000,18.55000,17.75000,17.75000,7798100
04/30/2007,0000,17.90000,18.05000,17.65000,17.70000,3778200
05/02/2007,0000,17.80000,18.10000,17.50000,17.60000,4078800
05/03/2007,0000,17.70000,17.80000,17.30000,17.30000,3670500
05/04/2007,0000,17.40000,17.60000,17.30000,17.50000,2404000
05/07/2007,0000,17.55000,18.15000,17.50000,18.15000,5840900
05/08/2007,0000,18.15000,18.40000,18.00000,18.10000,9266700
05/09/2007,0000,18.20000,18.30000,17.50000,17.50000,3484600
05/10/2007,0000,17.70000,18.00000,17.70000,17.70000,2212000
05/11/2007,0000,17.50000,17.80000,17.50000,17.65000,1877900
05/14/2007,0000,18.00000,18.00000,17.60000,17.60000,1959100
05/15/2007,0000,17.50000,18.20000,17.30000,17.50000,11052200
05/16/2007,0000,17.60000,17.70000,16.95000,17.10000,8089600
05/17/2007,0000,17.15000,17.25000,16.85000,16.85000,6655500
05/18/2007,0000,16.85000,17.15000,16.70000,16.85000,4460700
05/21/2007,0000,17.00000,17.00000,16.50000,16.60000,7571600
05/22/2007,0000,16.80000,17.05000,16.80000,16.90000,5165500
05/23/2007,0000,17.05000,17.10000,16.75000,16.75000,5178700
05/24/2007,0000,16.75000,16.90000,16.50000,16.65000,5149300
05/25/2007,0000,16.65000,16.85000,16.50000,16.60000,7409100
05/28/2007,0000,16.75000,16.75000,16.55000,16.55000,4260600
05/29/2007,0000,16.55000,16.70000,16.55000,16.60000,2538100
05/30/2007,0000,16.70000,16.85000,16.35000,16.50000,8327200
05/31/2007,0000,16.55000,16.65000,16.45000,16.50000,7358300
06/01/2007,0000,16.60000,16.80000,16.50000,16.70000,6447300
06/04/2007,0000,16.85000,16.85000,16.60000,16.75000,6455400
06/05/2007,0000,16.75000,16.80000,16.55000,16.55000,5861300
06/06/2007,0000,16.60000,17.15000,16.60000,17.00000,13762000
06/07/2007,0000,17.00000,17.25000,16.80000,17.00000,11728600
06/08/2007,0000,17.00000,17.00000,16.60000,16.60000,6642300
06/11/2007,0000,16.70000,16.85000,16.55000,16.85000,7092200
06/12/2007,0000,16.85000,17.15000,16.65000,16.85000,12412200
06/13/2007,0000,16.90000,17.60000,16.85000,17.35000,22097400
06/14/2007,0000,17.45000,17.50000,17.00000,17.00000,9919800
06/15/2007,0000,17.20000,17.25000,17.00000,17.00000,5373700
06/20/2007,0000,17.05000,17.35000,17.00000,17.00000,6139500
06/21/2007,0000,17.00000,17.15000,16.85000,16.90000,4980700
06/22/2007,0000,17.35000,17.85000,17.30000,17.75000,22124800
06/25/2007,0000,17.60000,17.70000,17.40000,17.45000,7600000
06/26/2007,0000,17.60000,17.70000,17.35000,17.40000,6849500
06/27/2007,0000,17.40000,17.80000,17.40000,17.55000,9112300
06/28/2007,0000,17.65000,17.70000,17.20000,17.20000,9897400
06/29/2007,0000,17.30000,17.40000,17.10000,17.15000,6802800
07/02/2007,0000,17.20000,17.70000,17.05000,17.70000,9049400
07/03/2007,0000,18.00000,18.45000,17.90000,17.90000,29036300
07/04/2007,0000,18.00000,18.40000,17.80000,17.95000,18501000
07/05/2007,0000,18.05000,18.15000,17.80000,17.95000,8448100
07/06/2007,0000,18.10000,18.60000,18.00000,18.35000,19092100
07/09/2007,0000,18.60000,19.60000,18.60000,19.60000,30564800
07/10/2007,0000,19.60000,19.60000,18.90000,19.35000,27902800
07/11/2007,0000,19.25000,19.90000,19.10000,19.10000,18519300
07/12/2007,0000,19.50000,19.60000,19.10000,19.10000,13045900
07/13/2007,0000,19.55000,19.55000,18.20000,18.20000,15092500
07/16/2007,0000,18.30000,19.05000,18.15000,19.00000,15691700
07/17/2007,0000,18.95000,19.45000,18.60000,19.00000,17164400
07/18/2007,0000,19.20000,19.85000,19.00000,19.30000,35420600
07/19/2007,0000,19.60000,20.50000,19.60000,20.00000,45519200
07/20/2007,0000,20.50000,21.40000,20.30000,21.40000,72536496
07/23/2007,0000,22.00000,22.85000,21.95000,22.85000,46178400
07/24/2007,0000,24.40000,24.40000,23.50000,24.00000,107869800
07/25/2007,0000,23.90000,25.65000,23.50000,25.65000,91261904
07/26/2007,0000,26.20000,27.35000,25.00000,25.05000,122489000
07/27/2007,0000,23.30000,24.60000,23.30000,23.30000,47724200
07/30/2007,0000,23.00000,23.90000,22.55000,22.70000,43381300
07/31/2007,0000,23.10000,23.70000,23.00000,23.10000,29035300
08/01/2007,0000,23.00000,24.20000,22.95000,23.00000,41011800
08/02/2007,0000,23.95000,23.95000,21.40000,23.90000,37479400
08/03/2007,0000,24.60000,24.90000,23.45000,23.80000,38496000
08/06/2007,0000,22.60000,23.50000,22.60000,22.80000,13466400
08/07/2007,0000,23.00000,23.40000,22.50000,22.50000,12918000
08/08/2007,0000,22.50000,23.20000,22.50000,23.00000,11824100
08/09/2007,0000,23.60000,24.45000,23.40000,23.60000,35729400
08/10/2007,0000,22.65000,23.40000,22.65000,23.20000,14331700
08/13/2007,0000,23.20000,24.10000,23.20000,23.20000,26967400
08/14/2007,0000,23.50000,24.15000,23.25000,23.40000,27082200
08/15/2007,0000,23.00000,23.70000,21.90000,21.90000,20544500
08/16/2007,0000,21.40000,22.50000,20.85000,21.25000,30228700
08/17/2007,0000,21.25000,21.95000,20.20000,20.60000,21702300
08/20/2007,0000,21.40000,22.00000,21.10000,22.00000,18206400
08/21/2007,0000,22.00000,22.20000,20.80000,21.00000,16798800
08/22/2007,0000,21.05000,21.30000,20.25000,20.80000,10205200
08/23/2007,0000,21.30000,21.90000,21.30000,21.50000,14329700
08/24/2007,0000,21.50000,22.20000,21.30000,21.55000,12147100
08/27/2007,0000,21.80000,22.10000,21.05000,21.15000,9059500
08/28/2007,0000,21.25000,21.70000,21.15000,21.30000,9292100
08/29/2007,0000,20.70000,21.10000,20.65000,21.00000,5422500
08/30/2007,0000,21.20000,21.45000,20.60000,21.10000,14748200
08/31/2007,0000,21.20000,21.80000,20.80000,21.45000,21777500
09/03/2007,0000,21.50000,21.65000,20.60000,20.60000,9347000
09/04/2007,0000,20.70000,20.85000,20.30000,20.30000,8423700
09/05/2007,0000,20.50000,21.25000,20.50000,20.85000,15749600
09/06/2007,0000,20.85000,22.30000,20.85000,22.30000,36103200
09/07/2007,0000,22.25000,22.95000,21.80000,21.80000,35081400
09/10/2007,0000,21.35000,21.80000,21.20000,21.50000,7637600
09/11/2007,0000,21.50000,22.20000,21.50000,21.55000,14717700
09/12/2007,0000,21.60000,21.85000,21.00000,21.00000,14715700
09/13/2007,0000,21.00000,21.20000,20.50000,20.55000,12944400
09/14/2007,0000,20.55000,20.80000,20.15000,20.30000,13319100
09/17/2007,0000,20.35000,20.60000,20.20000,20.40000,6994700
09/19/2007,0000,20.80000,20.80000,19.00000,19.10000,14071700
09/20/2007,0000,19.20000,19.70000,18.40000,18.50000,10370700
09/21/2007,0000,18.50000,19.10000,18.40000,19.10000,6169000
09/26/2007,0000,19.80000,19.80000,19.25000,19.30000,4699300
09/27/2007,0000,20.00000,20.00000,19.50000,19.90000,5960800
09/28/2007,0000,19.95000,20.10000,19.40000,19.40000,5300600
10/01/2007,0000,20.80000,21.40000,20.60000,20.70000,19230200
10/02/2007,0000,21.30000,21.30000,20.60000,20.65000,8929500
10/03/2007,0000,20.60000,21.20000,20.45000,20.45000,10772900
10/04/2007,0000,20.45000,21.40000,20.45000,21.15000,14749200
10/05/2007,0000,21.30000,21.30000,20.50000,20.60000,8089600
10/08/2007,0000,20.60000,20.85000,20.15000,20.20000,4792800
10/09/2007,0000,20.20000,20.40000,19.85000,19.90000,5995300
10/11/2007,0000,20.50000,21.25000,20.50000,21.25000,24100200
10/12/2007,0000,21.20000,21.20000,20.75000,20.95000,11505200
10/15/2007,0000,21.25000,22.20000,20.90000,22.05000,23531500
10/16/2007,0000,22.00000,22.60000,21.55000,21.80000,19644600
10/17/2007,0000,21.90000,22.45000,21.80000,21.80000,14113400
10/18/2007,0000,22.20000,22.60000,22.00000,22.25000,15856200
10/19/2007,0000,22.40000,22.40000,21.70000,21.70000,8566900
10/22/2007,0000,20.70000,20.90000,20.50000,20.60000,8607600
10/23/2007,0000,21.00000,21.60000,20.90000,21.50000,8233800
10/24/2007,0000,21.80000,21.80000,20.50000,20.70000,10679500
10/25/2007,0000,20.70000,21.10000,20.50000,20.70000,6624000
10/26/2007,0000,20.90000,21.60000,20.85000,21.10000,12385800
10/29/2007,0000,21.50000,22.30000,21.10000,22.00000,26003600
10/30/2007,0000,22.20000,22.20000,21.20000,21.20000,10516000
10/31/2007,0000,21.20000,21.80000,21.20000,21.30000,11586500
11/01/2007,0000,21.80000,21.80000,20.80000,20.80000,9833400
11/02/2007,0000,20.10000,20.50000,19.80000,20.00000,10090400
11/05/2007,0000,20.10000,20.60000,20.10000,20.60000,6470600
11/06/2007,0000,20.80000,20.80000,20.20000,20.45000,4507400
11/07/2007,0000,20.50000,20.70000,20.00000,20.00000,5218300
11/08/2007,0000,18.70000,19.30000,18.60000,18.60000,11517400
11/09/2007,0000,18.60000,18.85000,17.30000,17.50000,11220800
11/12/2007,0000,16.60000,17.25000,16.60000,16.80000,8224700
11/13/2007,0000,17.00000,17.45000,16.95000,17.40000,4131600
11/14/2007,0000,18.40000,18.40000,17.85000,17.85000,3929500
11/15/2007,0000,17.85000,17.85000,17.50000,17.55000,2583800
11/16/2007,0000,17.30000,17.50000,16.95000,17.50000,3450100
11/19/2007,0000,17.55000,17.80000,17.00000,17.05000,3328200
11/20/2007,0000,16.50000,17.75000,16.45000,17.70000,8055000
11/21/2007,0000,17.75000,18.15000,16.80000,16.80000,15450000
11/22/2007,0000,16.95000,17.30000,16.95000,17.20000,4010700
11/23/2007,0000,17.45000,17.45000,16.60000,16.80000,3565900
11/26/2007,0000,17.05000,17.20000,16.80000,16.80000,3225600
11/27/2007,0000,16.40000,16.40000,15.70000,15.85000,8310000
11/28/2007,0000,16.00000,16.25000,15.50000,15.55000,4678000
11/29/2007,0000,16.00000,16.10000,15.50000,15.50000,3957900
11/30/2007,0000,15.70000,16.15000,15.70000,16.00000,3943700
12/03/2007,0000,16.00000,16.70000,15.85000,16.40000,6544800
12/04/2007,0000,16.55000,16.80000,16.20000,16.80000,3127100
12/05/2007,0000,16.70000,17.00000,16.55000,17.00000,4405800
12/06/2007,0000,17.20000,17.20000,16.30000,16.30000,4334700
12/07/2007,0000,16.55000,16.65000,16.30000,16.30000,3113900
12/10/2007,0000,16.50000,16.55000,16.30000,16.40000,1415800
12/11/2007,0000,16.50000,16.60000,16.20000,16.30000,1549800
12/12/2007,0000,16.00000,16.30000,15.70000,15.95000,3244900
12/13/2007,0000,15.80000,16.15000,14.85000,15.00000,4980700
12/14/2007,0000,15.00000,15.20000,13.95000,14.20000,11914500
12/17/2007,0000,14.05000,14.20000,13.25000,13.25000,6996700
12/18/2007,0000,12.35000,12.75000,12.35000,12.35000,17904800
12/19/2007,0000,12.40000,13.15000,12.40000,12.90000,14087000
12/20/2007,0000,12.80000,13.05000,12.00000,12.00000,10145300
12/21/2007,0000,12.10000,12.40000,11.65000,12.20000,17390900
12/24/2007,0000,12.70000,12.80000,12.50000,12.80000,5106600
12/25/2007,0000,12.90000,13.10000,12.65000,12.80000,6961200
12/26/2007,0000,12.70000,13.05000,12.55000,12.90000,5689600
12/27/2007,0000,12.90000,13.35000,12.90000,13.10000,6141600
12/28/2007,0000,12.90000,13.40000,12.90000,13.25000,8013400
12/31/2007,0000,13.50000,13.65000,13.40000,13.60000,6437100
01/02/2008,0000,13.55000,14.25000,13.50000,13.70000,11793600
01/03/2008,0000,13.30000,13.50000,13.20000,13.35000,4083900
01/04/2008,0000,13.25000,13.60000,13.25000,13.35000,4220000
01/07/2008,0000,12.85000,13.00000,12.45000,12.45000,5982100
01/08/2008,0000,12.25000,12.60000,12.05000,12.20000,3635000
01/09/2008,0000,11.50000,12.45000,11.50000,12.45000,4884200
01/10/2008,0000,12.70000,12.90000,12.50000,12.50000,4832400
01/11/2008,0000,12.85000,12.90000,12.60000,12.70000,3519200
01/14/2008,0000,12.95000,12.95000,12.35000,12.50000,4047300
01/15/2008,0000,12.70000,12.90000,12.65000,12.65000,4380400
01/16/2008,0000,12.50000,12.50000,12.15000,12.15000,3742600
01/17/2008,0000,12.30000,12.55000,12.20000,12.35000,3439900
01/18/2008,0000,12.15000,12.50000,12.10000,12.45000,3122000
01/21/2008,0000,12.50000,12.70000,12.40000,12.40000,3558800
01/22/2008,0000,11.55000,11.95000,11.55000,11.55000,4587600
01/23/2008,0000,11.55000,11.70000,10.75000,10.75000,10377800
01/24/2008,0000,11.00000,11.05000,10.10000,10.25000,10067000
01/25/2008,0000,10.40000,10.95000,10.40000,10.90000,4946200
01/28/2008,0000,10.80000,10.80000,10.15000,10.15000,4018900
01/29/2008,0000,10.40000,10.50000,10.00000,10.35000,7943300
01/30/2008,0000,10.35000,10.55000,10.25000,10.25000,4397700
01/31/2008,0000,10.25000,10.40000,10.00000,10.15000,3534400
02/01/2008,0000,10.40000,10.45000,10.20000,10.30000,2786900
02/12/2008,0000,10.00000,10.20000,9.93000,10.00000,3336400
02/13/2008,0000,10.05000,10.20000,10.00000,10.00000,3391200
02/14/2008,0000,10.20000,10.60000,10.20000,10.60000,3705000
02/15/2008,0000,10.20000,10.80000,10.20000,10.60000,3654200
02/18/2008,0000,10.80000,10.85000,10.60000,10.65000,3212400
02/19/2008,0000,10.80000,10.90000,10.65000,10.85000,3644100
02/20/2008,0000,10.80000,10.90000,10.60000,10.60000,2822400
02/21/2008,0000,10.70000,11.30000,10.70000,11.30000,7093200
02/22/2008,0000,11.30000,11.85000,11.30000,11.80000,12048600
02/25/2008,0000,12.15000,12.20000,11.85000,11.95000,9120500
02/26/2008,0000,12.20000,12.20000,11.65000,11.65000,5054800
02/27/2008,0000,11.70000,12.00000,11.50000,11.80000,12703700
02/29/2008,0000,11.70000,12.05000,11.70000,11.85000,6739800
03/03/2008,0000,11.60000,11.75000,11.50000,11.50000,3793400
03/04/2008,0000,11.50000,12.30000,11.50000,12.30000,9644500
03/05/2008,0000,12.50000,13.00000,12.15000,13.00000,10895800
03/06/2008,0000,13.10000,13.25000,12.80000,13.00000,9707500
03/07/2008,0000,12.80000,13.20000,12.70000,12.70000,6453400
03/10/2008,0000,12.75000,12.85000,12.35000,12.40000,3624800
03/11/2008,0000,12.30000,13.25000,12.25000,13.25000,10608400
03/12/2008,0000,13.75000,13.80000,13.35000,13.70000,14967500
03/13/2008,0000,13.60000,13.65000,13.10000,13.65000,8489700
03/14/2008,0000,13.65000,14.20000,13.35000,13.40000,11725600
03/17/2008,0000,13.20000,13.60000,12.50000,13.60000,7450700
03/18/2008,0000,13.60000,13.75000,13.20000,13.20000,6764200
03/19/2008,0000,13.55000,13.55000,12.95000,13.40000,5073100
03/20/2008,0000,13.20000,13.55000,13.15000,13.50000,6859600
03/21/2008,0000,13.60000,13.95000,13.05000,13.05000,11596600
03/24/2008,0000,13.70000,13.95000,13.30000,13.95000,10852100
03/25/2008,0000,13.95000,14.30000,13.75000,14.30000,16651500
03/26/2008,0000,14.50000,14.70000,14.05000,14.50000,15856200
03/27/2008,0000,14.50000,14.80000,14.20000,14.80000,7196800
03/28/2008,0000,14.60000,15.15000,14.60000,14.90000,9075800
03/31/2008,0000,14.90000,15.10000,14.70000,15.10000,5258000
04/01/2008,0000,15.10000,15.20000,14.05000,14.05000,5781000
04/02/2008,0000,14.35000,15.00000,14.10000,15.00000,9465800
04/03/2008,0000,15.15000,15.15000,14.50000,14.50000,7573600
04/07/2008,0000,14.60000,15.50000,14.60000,15.50000,12045500
04/08/2008,0000,15.40000,15.70000,15.05000,15.50000,11835300
04/09/2008,0000,15.50000,15.85000,15.45000,15.80000,12687400
04/10/2008,0000,15.90000,16.20000,15.60000,15.60000,17312700
04/11/2008,0000,15.75000,16.00000,15.35000,15.35000,9324600
04/14/2008,0000,15.35000,15.65000,15.25000,15.30000,5059900
04/15/2008,0000,15.35000,15.90000,15.30000,15.90000,7274000
04/16/2008,0000,15.95000,16.00000,15.60000,15.75000,8453200
04/17/2008,0000,15.95000,16.20000,15.65000,15.65000,6922600
04/18/2008,0000,15.65000,15.90000,15.40000,15.45000,3772100
04/21/2008,0000,15.65000,15.70000,15.40000,15.40000,2720900
04/22/2008,0000,15.40000,15.65000,15.35000,15.45000,1935800
04/23/2008,0000,15.45000,15.65000,15.40000,15.40000,4100100
04/24/2008,0000,15.40000,15.65000,14.90000,14.90000,7574600
04/25/2008,0000,15.00000,15.15000,14.30000,14.30000,6731700
04/28/2008,0000,14.50000,14.85000,14.50000,14.60000,3534400
04/29/2008,0000,14.80000,14.80000,14.30000,14.30000,2470000
04/30/2008,0000,14.50000,14.55000,14.10000,14.10000,3059100
05/02/2008,0000,14.30000,14.45000,14.20000,14.20000,2709700
05/05/2008,0000,14.30000,14.50000,14.25000,14.40000,1877900
05/06/2008,0000,14.50000,14.90000,14.30000,14.70000,3778200
05/07/2008,0000,14.90000,15.05000,14.55000,14.55000,5479400
05/08/2008,0000,14.50000,14.60000,14.30000,14.30000,3100700
05/09/2008,0000,14.40000,14.45000,14.20000,14.20000,1736700
05/12/2008,0000,14.15000,14.20000,13.90000,13.90000,2345100
05/13/2008,0000,14.05000,14.20000,14.00000,14.05000,1895100
05/14/2008,0000,14.10000,14.40000,14.10000,14.20000,2462900
05/15/2008,0000,14.35000,14.50000,14.25000,14.30000,3373900
05/16/2008,0000,14.50000,14.85000,14.40000,14.70000,7313600
05/19/2008,0000,14.70000,14.85000,14.50000,14.65000,2789900
05/20/2008,0000,14.75000,14.95000,14.50000,14.50000,6978500
05/21/2008,0000,14.50000,15.20000,14.50000,15.00000,15195000
05/22/2008,0000,14.75000,14.85000,14.60000,14.65000,4548000
05/23/2008,0000,14.65000,14.80000,14.00000,14.00000,5534200
05/26/2008,0000,13.90000,14.05000,13.25000,13.25000,4702400
05/27/2008,0000,13.35000,13.50000,13.15000,13.25000,2515700
05/28/2008,0000,13.20000,13.45000,13.05000,13.05000,2657900
05/29/2008,0000,13.25000,13.35000,13.00000,13.05000,2261800
05/30/2008,0000,13.15000,13.30000,12.80000,12.85000,2154100
06/02/2008,0000,12.90000,13.20000,12.85000,13.15000,1273600
06/03/2008,0000,13.40000,13.90000,13.40000,13.55000,7275000
06/04/2008,0000,13.65000,13.65000,13.30000,13.60000,3134200
06/05/2008,0000,13.70000,13.70000,13.35000,13.60000,7643700
06/06/2008,0000,13.70000,13.80000,13.40000,13.50000,4158000
06/09/2008,0000,13.00000,13.50000,13.00000,13.50000,1880900
06/10/2008,0000,13.40000,13.45000,13.00000,13.00000,1811900
06/11/2008,0000,13.10000,13.20000,12.20000,12.20000,3916300
06/12/2008,0000,12.10000,12.10000,11.35000,11.35000,8574000
06/13/2008,0000,11.40000,11.50000,11.05000,11.30000,5099500
06/16/2008,0000,11.45000,11.65000,11.30000,11.30000,3560800
06/17/2008,0000,11.35000,11.45000,11.20000,11.30000,3753800
06/18/2008,0000,11.35000,11.60000,11.30000,11.50000,3774100
06/19/2008,0000,11.35000,11.45000,11.10000,11.10000,3400300
06/20/2008,0000,11.10000,11.20000,10.80000,10.95000,5745500
06/23/2008,0000,10.60000,10.85000,10.40000,10.70000,4661800
06/24/2008,0000,10.70000,10.85000,10.40000,10.40000,3944700
06/25/2008,0000,10.35000,10.60000,10.25000,10.60000,3385100
06/26/2008,0000,10.80000,11.05000,10.65000,11.00000,2651800
06/27/2008,0000,10.50000,10.60000,10.25000,10.35000,7199900
06/30/2008,0000,10.40000,10.55000,9.96000,10.00000,6351800
07/01/2008,0000,10.00000,10.15000,9.91000,9.91000,7041400
07/02/2008,0000,9.98000,10.25000,9.95000,10.15000,5685500
07/03/2008,0000,10.05000,10.60000,9.95000,10.60000,6771300
07/04/2008,0000,10.80000,11.00000,10.60000,10.70000,8359700
07/07/2008,0000,10.60000,10.80000,10.35000,10.50000,5338200
07/08/2008,0000,10.50000,10.75000,10.20000,10.40000,10590100
07/09/2008,0000,10.50000,11.10000,10.50000,11.10000,10963900
07/10/2008,0000,11.10000,11.15000,10.70000,11.10000,9526700
07/11/2008,0000,11.10000,11.20000,10.80000,11.15000,7896600
07/14/2008,0000,11.05000,11.20000,10.60000,10.60000,5002000
07/15/2008,0000,10.50000,10.55000,10.00000,10.10000,6558000
07/16/2008,0000,9.80000,10.45000,9.80000,10.30000,10952700
07/17/2008,0000,10.70000,10.85000,10.35000,10.70000,7700600
07/18/2008,0000,10.70000,10.70000,9.96000,9.96000,7621400
07/21/2008,0000,10.15000,10.65000,9.96000,10.65000,8844200
07/22/2008,0000,10.70000,10.95000,10.45000,10.90000,6316300
07/23/2008,0000,11.05000,11.65000,11.00000,11.65000,10110700
07/24/2008,0000,11.95000,12.00000,11.65000,11.70000,6479800
07/25/2008,0000,11.30000,11.60000,11.25000,11.35000,4391600
07/29/2008,0000,11.00000,11.20000,10.80000,10.90000,5607300
07/30/2008,0000,11.20000,11.40000,11.10000,11.10000,5118800
07/31/2008,0000,11.25000,11.35000,10.90000,11.10000,3956900
08/01/2008,0000,11.00000,11.05000,10.65000,10.70000,3364800
08/04/2008,0000,10.65000,11.40000,10.60000,11.40000,7051600
08/05/2008,0000,11.60000,12.00000,11.30000,11.40000,15274300
08/06/2008,0000,11.70000,12.10000,11.55000,11.90000,10330100
08/07/2008,0000,11.90000,12.10000,11.70000,11.70000,5957700
08/08/2008,0000,11.60000,12.10000,11.60000,11.85000,7926100
08/11/2008,0000,12.10000,12.65000,12.10000,12.20000,9458700
08/12/2008,0000,12.20000,12.60000,11.85000,12.35000,13767000
08/13/2008,0000,12.25000,12.65000,12.05000,12.45000,10879600
08/14/2008,0000,11.85000,11.85000,11.60000,11.60000,12914900
08/15/2008,0000,11.40000,11.65000,10.80000,11.55000,29957500
08/18/2008,0000,11.25000,11.45000,11.05000,11.25000,10588100
08/19/2008,0000,10.95000,11.20000,10.80000,10.90000,4277900
08/20/2008,0000,10.85000,11.15000,10.80000,11.00000,4865900
08/21/2008,0000,11.20000,11.20000,10.80000,10.80000,3762900
08/22/2008,0000,10.85000,11.10000,10.70000,10.85000,5368700
08/25/2008,0000,11.00000,11.15000,10.90000,10.90000,2515700
08/26/2008,0000,10.80000,11.00000,10.80000,10.90000,1991600
08/27/2008,0000,10.90000,11.45000,10.90000,11.30000,6017700
08/28/2008,0000,11.35000,11.55000,11.10000,11.10000,4232200
08/29/2008,0000,11.20000,11.30000,11.05000,11.15000,2496400
09/01/2008,0000,11.15000,11.25000,10.60000,10.60000,4325600
09/02/2008,0000,10.65000,10.75000,10.20000,10.20000,4306300
09/03/2008,0000,10.35000,10.35000,9.80000,9.85000,6098900
09/04/2008,0000,9.80000,10.00000,9.17000,9.19000,6654500
09/05/2008,0000,8.56000,9.25000,8.56000,8.84000,4745100
09/08/2008,0000,9.30000,9.45000,9.25000,9.45000,4139700
09/09/2008,0000,9.50000,9.50000,8.90000,9.00000,4425100
09/10/2008,0000,8.80000,9.35000,8.80000,9.27000,3327200
09/11/2008,0000,9.27000,9.27000,8.92000,8.96000,3010300
09/12/2008,0000,8.98000,9.10000,8.34000,8.52000,5388000
09/15/2008,0000,8.20000,8.30000,7.93000,7.93000,4426100
09/16/2008,0000,7.38000,7.47000,7.38000,7.38000,4064600
09/17/2008,0000,6.86000,7.18000,6.35000,6.45000,8196000
09/18/2008,0000,6.00000,6.00000,6.00000,6.00000,2997000
09/19/2008,0000,6.12000,6.42000,6.12000,6.42000,3862000
09/22/2008,0000,6.86000,6.86000,6.75000,6.86000,3408000
09/23/2008,0000,6.86000,7.34000,6.86000,7.34000,6766000
09/24/2008,0000,7.66000,7.85000,7.50000,7.85000,3508000
09/25/2008,0000,8.30000,8.31000,7.80000,7.90000,13845000
09/26/2008,0000,8.12000,8.12000,7.35000,7.38000,4562000
09/30/2008,0000,6.87000,7.20000,6.87000,7.20000,3593000
10/01/2008,0000,7.50000,7.70000,7.40000,7.70000,3515000
10/02/2008,0000,7.70000,8.20000,7.70000,7.85000,3582000
10/03/2008,0000,7.57000,8.20000,7.45000,8.20000,3255000
10/06/2008,0000,7.82000,8.09000,7.75000,7.75000,2207000
10/07/2008,0000,7.45000,7.95000,7.45000,7.95000,2498000
10/08/2008,0000,7.80000,7.80000,7.40000,7.40000,3210000
10/09/2008,0000,7.40000,7.59000,6.89000,6.89000,3464000
10/13/2008,0000,6.65000,6.65000,6.65000,6.65000,1315000
10/14/2008,0000,7.11000,7.11000,7.01000,7.11000,1563000
10/15/2008,0000,7.30000,7.30000,7.00000,7.25000,2265000
10/16/2008,0000,7.00000,7.10000,7.00000,7.00000,1866000
10/17/2008,0000,7.20000,7.20000,6.85000,6.89000,2049000
10/20/2008,0000,6.65000,7.05000,6.65000,7.05000,2009000
10/21/2008,0000,7.30000,7.40000,7.10000,7.15000,1793000
10/22/2008,0000,6.95000,7.20000,6.90000,6.90000,1633000
10/23/2008,0000,6.66000,6.70000,6.66000,6.66000,1854000
10/24/2008,0000,6.43000,6.44000,6.43000,6.43000,958000
10/27/2008,0000,5.98000,6.20000,5.98000,5.98000,3095000
10/28/2008,0000,5.57000,6.23000,5.57000,6.20000,5098000
10/29/2008,0000,6.62000,6.62000,5.77000,5.77000,3451000
10/30/2008,0000,5.77000,6.17000,5.77000,6.17000,3428000
10/31/2008,0000,6.17000,6.60000,6.08000,6.60000,5197000
11/03/2008,0000,6.80000,7.05000,6.61000,6.82000,4474000
11/04/2008,0000,6.90000,6.98000,6.74000,6.92000,3402000
11/05/2008,0000,7.20000,7.20000,6.85000,6.94000,2713000
11/06/2008,0000,6.48000,6.59000,6.46000,6.46000,1932000
11/07/2008,0000,6.01000,6.78000,6.01000,6.78000,2510000
11/10/2008,0000,6.95000,6.95000,6.51000,6.71000,1508000
11/11/2008,0000,6.70000,6.70000,6.28000,6.28000,2163000
11/12/2008,0000,6.09000,6.50000,6.09000,6.44000,2369000
11/13/2008,0000,6.20000,6.20000,6.01000,6.02000,1763000
11/14/2008,0000,6.39000,6.39000,6.01000,6.01000,1322000
11/17/2008,0000,5.85000,6.00000,5.73000,5.73000,1632000
11/18/2008,0000,5.62000,5.62000,5.33000,5.40000,3191000
11/19/2008,0000,5.13000,5.58000,5.13000,5.46000,1364000
11/20/2008,0000,5.25000,5.40000,5.08000,5.08000,2682000
11/21/2008,0000,4.78000,5.38000,4.78000,5.22000,2330000
11/24/2008,0000,5.20000,5.28000,5.08000,5.08000,1257000
11/25/2008,0000,5.20000,5.36000,5.13000,5.13000,1899000
11/26/2008,0000,5.08000,5.24000,5.01000,5.10000,1192000
11/27/2008,0000,5.20000,5.45000,5.17000,5.45000,3185000
11/28/2008,0000,5.42000,5.65000,5.40000,5.50000,2818000
12/01/2008,0000,5.50000,5.75000,5.44000,5.70000,2224000
12/02/2008,0000,5.32000,5.49000,5.31000,5.31000,1323000
12/03/2008,0000,5.30000,5.44000,5.00000,5.01000,2868000
12/04/2008,0000,5.05000,5.13000,4.97000,5.01000,1712000
12/05/2008,0000,5.01000,5.06000,4.88000,4.90000,1712000
12/08/2008,0000,4.97000,5.21000,4.97000,5.21000,1686000
12/09/2008,0000,5.30000,5.38000,5.13000,5.21000,2814000
12/10/2008,0000,5.21000,5.55000,5.21000,5.55000,6257000
12/11/2008,0000,5.60000,5.74000,5.48000,5.56000,6649000
12/12/2008,0000,5.50000,5.55000,5.19000,5.20000,3687000
12/15/2008,0000,5.37000,5.46000,5.32000,5.40000,2384000
12/16/2008,0000,5.40000,5.43000,5.26000,5.40000,1260000
12/17/2008,0000,5.65000,5.74000,5.45000,5.49000,5729000
12/18/2008,0000,5.59000,5.59000,5.46000,5.55000,2883000
12/19/2008,0000,5.48000,5.80000,5.47000,5.66000,4132000
12/22/2008,0000,5.73000,5.77000,5.40000,5.41000,3281000
12/23/2008,0000,5.30000,5.38000,5.04000,5.10000,3172000
12/24/2008,0000,5.05000,5.22000,5.01000,5.22000,1267000
12/25/2008,0000,5.27000,5.27000,5.10000,5.19000,1479000
12/26/2008,0000,5.22000,5.55000,5.19000,5.55000,6194000
12/29/2008,0000,5.67000,5.93000,5.62000,5.84000,15290000
12/30/2008,0000,6.13000,6.13000,5.84000,5.94000,10352000
12/31/2008,0000,6.00000,6.24000,5.91000,6.01000,10520000
01/05/2009,0000,6.39000,6.39000,6.10000,6.10000,6360000
01/06/2009,0000,6.20000,6.25000,6.00000,6.11000,6933000
01/07/2009,0000,6.20000,6.28000,6.13000,6.15000,5583000
01/08/2009,0000,6.00000,6.25000,5.82000,5.85000,7122000
01/09/2009,0000,5.85000,6.10000,5.85000,5.90000,3640000
01/12/2009,0000,6.00000,6.00000,5.83000,5.90000,3206000
01/13/2009,0000,5.83000,6.05000,5.83000,6.05000,3158000
01/14/2009,0000,6.10000,6.25000,6.05000,6.09000,10195000
01/15/2009,0000,5.80000,5.92000,5.77000,5.78000,3465000
01/16/2009,0000,5.88000,5.88000,5.79000,5.84000,2559000
01/19/2009,0000,6.25000,6.25000,6.00000,6.00000,3655000
01/20/2009,0000,5.90000,5.95000,5.75000,5.76000,2516000
01/21/2009,0000,5.60000,5.88000,5.60000,5.60000,3054000
02/02/2009,0000,5.68000,5.81000,5.63000,5.72000,1794000
02/03/2009,0000,5.72000,5.96000,5.72000,5.95000,2145000
02/04/2009,0000,6.00000,6.08000,5.85000,6.00000,3790000
02/05/2009,0000,6.00000,6.06000,5.88000,5.88000,8253000
02/06/2009,0000,5.95000,6.29000,5.95000,6.29000,17041000
02/09/2009,0000,6.49000,6.49000,6.16000,6.18000,8951000
02/10/2009,0000,6.11000,6.44000,6.11000,6.43000,11112000
02/11/2009,0000,6.26000,6.43000,6.16000,6.38000,5222000
02/12/2009,0000,6.38000,6.70000,6.29000,6.45000,13111000
02/13/2009,0000,6.50000,6.89000,6.50000,6.81000,15333000
02/16/2009,0000,6.85000,6.85000,6.60000,6.62000,6019000
02/17/2009,0000,6.58000,6.60000,6.23000,6.25000,6371000
02/18/2009,0000,6.11000,6.21000,6.08000,6.15000,3992000
02/19/2009,0000,6.20000,6.30000,6.19000,6.24000,2969000
02/20/2009,0000,6.23000,6.23000,6.11000,6.11000,2421000
02/23/2009,0000,6.08000,6.40000,6.08000,6.38000,6634000
02/24/2009,0000,6.26000,6.30000,6.20000,6.21000,2321000
02/25/2009,0000,6.31000,6.38000,6.21000,6.21000,3558000
02/26/2009,0000,6.32000,6.54000,6.25000,6.41000,6665000
02/27/2009,0000,6.58000,6.67000,6.40000,6.50000,10571000
03/02/2009,0000,6.45000,6.54000,6.21000,6.21000,3885000
03/03/2009,0000,6.04000,6.30000,6.04000,6.26000,3759000
03/04/2009,0000,6.26000,6.58000,6.26000,6.48000,5484000
03/05/2009,0000,6.58000,6.75000,6.47000,6.75000,12510000
03/06/2009,0000,6.70000,7.22000,6.68000,7.22000,30371000
03/09/2009,0000,7.36000,7.68000,7.31000,7.60000,15828000
03/10/2009,0000,7.58000,7.88000,7.45000,7.56000,10715000
03/11/2009,0000,7.78000,7.82000,7.40000,7.40000,13856000
03/12/2009,0000,7.28000,7.64000,7.28000,7.60000,8879000
03/13/2009,0000,7.88000,7.88000,7.60000,7.60000,11499000
03/16/2009,0000,7.72000,7.98000,7.61000,7.68000,11402000
03/17/2009,0000,7.60000,7.77000,7.50000,7.75000,6357000
03/18/2009,0000,7.80000,8.09000,7.78000,8.04000,13137000
03/19/2009,0000,8.10000,8.29000,7.85000,7.85000,10646000
03/20/2009,0000,7.85000,7.90000,7.45000,7.45000,5504000
03/23/2009,0000,7.50000,7.97000,7.50000,7.97000,10571000
03/24/2009,0000,8.09000,8.52000,8.09000,8.52000,27010000
03/25/2009,0000,8.65000,8.99000,8.65000,8.90000,21316000
03/26/2009,0000,8.98000,9.50000,8.91000,9.21000,18290000
03/27/2009,0000,9.45000,9.45000,8.90000,8.90000,19926000
03/30/2009,0000,8.83000,9.05000,8.30000,8.30000,13592000
03/31/2009,0000,8.40000,8.88000,8.40000,8.74000,16775000
04/01/2009,0000,8.81000,9.20000,8.77000,9.16000,16287000
04/02/2009,0000,9.40000,9.42000,9.10000,9.16000,18405000
04/03/2009,0000,9.28000,9.80000,9.06000,9.80000,31584000
04/06/2009,0000,10.10000,10.45000,10.10000,10.45000,49132000
04/07/2009,0000,10.40000,10.75000,10.00000,10.75000,21238000
04/08/2009,0000,10.50000,11.20000,10.50000,10.60000,24457000
04/09/2009,0000,11.15000,11.30000,10.70000,11.30000,31177000
04/10/2009,0000,11.70000,12.05000,11.65000,12.05000,48455000
04/13/2009,0000,12.40000,12.45000,12.10000,12.10000,26554000
04/14/2009,0000,12.00000,12.60000,11.80000,12.10000,31406000
04/15/2009,0000,12.10000,12.35000,11.90000,12.05000,19099000
04/16/2009,0000,12.30000,12.40000,11.25000,11.25000,22662000
04/17/2009,0000,11.50000,11.65000,10.50000,10.50000,32623000
04/20/2009,0000,10.30000,10.40000,9.79000,10.00000,16852000
04/21/2009,0000,10.00000,10.70000,9.70000,10.70000,13501000
04/22/2009,0000,10.70000,11.30000,10.70000,11.00000,17286000
04/23/2009,0000,10.90000,11.30000,10.30000,10.90000,19593000
04/24/2009,0000,11.00000,11.20000,10.75000,11.00000,18915000
04/27/2009,0000,11.00000,11.25000,10.25000,10.25000,17604000
04/28/2009,0000,10.30000,10.70000,9.70000,10.50000,20906000
04/29/2009,0000,10.70000,10.70000,10.05000,10.05000,13383000
04/30/2009,0000,10.70000,10.75000,10.45000,10.75000,10888000
05/04/2009,0000,11.00000,11.50000,10.70000,11.35000,31150000
05/05/2009,0000,11.35000,11.50000,11.00000,11.40000,30994000
05/06/2009,0000,11.40000,12.10000,11.10000,11.80000,40226000
05/07/2009,0000,11.80000,12.20000,11.60000,12.15000,30728000
05/08/2009,0000,12.30000,12.60000,11.80000,11.80000,37337000
05/11/2009,0000,11.80000,12.00000,11.60000,11.70000,20037000
05/12/2009,0000,11.50000,11.80000,11.30000,11.45000,15869000
05/13/2009,0000,11.60000,11.80000,11.45000,11.45000,8217000
05/14/2009,0000,11.20000,11.75000,11.20000,11.55000,9953000
05/15/2009,0000,11.70000,12.05000,11.60000,11.60000,16291000
05/18/2009,0000,11.70000,11.90000,11.50000,11.55000,7563000
05/19/2009,0000,11.80000,12.10000,11.70000,11.75000,26786000
05/20/2009,0000,11.95000,11.95000,11.55000,11.60000,11482000
05/21/2009,0000,11.60000,12.40000,11.60000,12.40000,39204000
05/22/2009,0000,12.40000,12.65000,12.00000,12.00000,25673000
05/25/2009,0000,12.10000,12.40000,11.80000,11.80000,12384000
05/26/2009,0000,11.80000,12.00000,11.00000,11.20000,14036000
05/27/2009,0000,11.40000,11.65000,11.30000,11.60000,8728000
06/01/2009,0000,11.80000,11.85000,11.55000,11.60000,8393000
06/02/2009,0000,11.80000,12.05000,11.50000,11.60000,14751000
06/03/2009,0000,11.60000,11.80000,11.50000,11.55000,6456000
06/04/2009,0000,11.60000,11.90000,11.50000,11.60000,7942000
06/05/2009,0000,11.70000,12.05000,11.65000,11.80000,15139000
06/08/2009,0000,12.25000,12.25000,11.30000,11.35000,11612000
06/09/2009,0000,11.45000,11.45000,10.60000,10.60000,9249000
06/10/2009,0000,10.70000,10.90000,10.50000,10.60000,7546000
06/11/2009,0000,10.70000,10.85000,10.40000,10.65000,4923000
06/12/2009,0000,10.75000,10.90000,10.60000,10.60000,3881000
06/15/2009,0000,10.60000,10.60000,9.86000,9.88000,5811000
06/16/2009,0000,9.90000,10.00000,9.50000,9.79000,6556000
06/17/2009,0000,9.90000,10.10000,9.70000,9.80000,4101000
06/18/2009,0000,9.84000,10.00000,9.60000,9.76000,3212000
06/19/2009,0000,9.80000,9.93000,9.72000,9.80000,2957000
06/22/2009,0000,9.93000,10.15000,9.78000,10.00000,4459000
06/23/2009,0000,9.95000,10.30000,9.90000,10.00000,3544000
06/24/2009,0000,10.05000,10.40000,10.05000,10.10000,4435000
06/25/2009,0000,10.20000,10.50000,10.10000,10.40000,5087000
06/26/2009,0000,10.60000,10.80000,10.45000,10.60000,8748000
06/29/2009,0000,10.75000,10.75000,10.15000,10.20000,2987000
06/30/2009,0000,10.30000,10.35000,10.05000,10.30000,3639000
07/01/2009,0000,10.40000,10.60000,10.20000,10.50000,4347000
07/02/2009,0000,10.55000,11.20000,10.50000,11.10000,8497000
07/03/2009,0000,11.00000,11.00000,10.75000,10.75000,4704000
07/06/2009,0000,10.80000,10.90000,10.60000,10.70000,3487000
07/07/2009,0000,10.70000,10.90000,10.70000,10.75000,3558000
07/08/2009,0000,10.65000,11.05000,10.65000,10.90000,8565000
07/09/2009,0000,11.00000,11.60000,10.95000,11.30000,17787000
07/10/2009,0000,11.50000,11.55000,11.10000,11.25000,5124000
07/13/2009,0000,11.00000,11.20000,10.60000,10.60000,4289000
07/14/2009,0000,10.65000,10.90000,10.65000,10.80000,3422000
07/15/2009,0000,10.90000,11.55000,10.85000,11.25000,15102000
07/16/2009,0000,11.30000,11.55000,11.20000,11.35000,18201000
07/17/2009,0000,11.50000,11.65000,11.20000,11.30000,14638000
07/20/2009,0000,11.30000,11.75000,11.15000,11.45000,18733000
07/21/2009,0000,11.45000,12.25000,11.35000,12.25000,47754000
07/22/2009,0000,12.45000,12.75000,12.35000,12.65000,52655000
07/23/2009,0000,12.65000,12.85000,12.30000,12.80000,35339000
07/24/2009,0000,12.85000,13.55000,12.75000,13.00000,50033000
07/27/2009,0000,13.10000,13.60000,12.65000,13.60000,31975000
07/28/2009,0000,13.70000,14.25000,13.70000,13.70000,47408000
07/29/2009,0000,14.00000,14.15000,13.20000,13.35000,29558000
07/30/2009,0000,13.20000,13.35000,12.85000,13.10000,10603000
07/31/2009,0000,13.30000,13.60000,13.00000,13.05000,12389000
08/03/2009,0000,13.05000,13.25000,12.80000,12.90000,8068000
08/04/2009,0000,13.05000,13.15000,12.25000,12.30000,11532000
08/05/2009,0000,12.30000,12.70000,11.90000,12.00000,8637000
08/06/2009,0000,12.10000,12.40000,11.90000,12.20000,7570000
08/10/2009,0000,12.20000,12.20000,11.95000,12.05000,5605000
08/11/2009,0000,12.10000,12.55000,11.95000,12.45000,8369000
08/12/2009,0000,12.45000,12.80000,12.35000,12.60000,11840000
08/13/2009,0000,12.80000,13.40000,12.60000,13.35000,20069000
08/14/2009,0000,13.40000,13.45000,12.90000,12.95000,12612000
08/17/2009,0000,12.90000,12.95000,12.45000,12.45000,5823000
08/18/2009,0000,12.15000,12.45000,11.80000,12.00000,7976000
08/19/2009,0000,12.30000,12.40000,12.05000,12.30000,6338000
08/20/2009,0000,12.30000,12.35000,11.90000,12.05000,6632000
08/21/2009,0000,12.20000,12.50000,11.80000,11.90000,11600000
08/24/2009,0000,12.05000,12.25000,12.05000,12.05000,4393000
08/25/2009,0000,12.15000,12.50000,12.10000,12.15000,7288000
08/26/2009,0000,12.25000,12.25000,11.80000,11.80000,6150000
08/27/2009,0000,12.00000,12.45000,12.00000,12.45000,13666000
08/28/2009,0000,12.50000,13.00000,12.35000,12.60000,20021000
08/31/2009,0000,12.70000,12.95000,12.60000,12.75000,10447000
09/01/2009,0000,12.75000,13.10000,12.60000,12.90000,15344000
09/02/2009,0000,12.90000,13.30000,12.85000,13.20000,21902000
09/03/2009,0000,13.30000,13.35000,12.95000,13.00000,12085000
09/04/2009,0000,13.10000,13.50000,13.05000,13.20000,22553000
09/07/2009,0000,13.55000,13.60000,13.25000,13.30000,15031000
09/08/2009,0000,13.30000,13.45000,13.05000,13.10000,11879000
09/09/2009,0000,13.10000,13.20000,12.85000,12.90000,7658000
09/10/2009,0000,13.00000,13.25000,12.70000,12.70000,9393000
09/11/2009,0000,12.55000,12.65000,12.45000,12.55000,6389000
09/14/2009,0000,12.55000,12.75000,12.45000,12.65000,6115000
09/15/2009,0000,12.65000,12.95000,12.65000,12.90000,11795000
09/16/2009,0000,12.80000,13.10000,12.75000,13.05000,16524000
09/17/2009,0000,13.10000,13.25000,12.85000,13.00000,20762000
09/18/2009,0000,12.90000,13.10000,12.90000,12.95000,7535000
09/21/2009,0000,12.95000,13.80000,12.90000,13.80000,41111000
09/22/2009,0000,14.05000,14.20000,13.70000,13.75000,45741000
09/23/2009,0000,13.75000,13.80000,13.00000,13.05000,18235000
09/24/2009,0000,13.05000,13.30000,12.90000,13.20000,16272000
09/25/2009,0000,13.10000,13.90000,13.00000,13.90000,43842000
09/28/2009,0000,13.80000,13.95000,13.50000,13.80000,22930000
09/29/2009,0000,13.95000,14.10000,13.70000,13.70000,33830000
09/30/2009,0000,13.60000,13.90000,13.60000,13.80000,19427000
10/01/2009,0000,13.85000,13.90000,13.55000,13.55000,10105000
10/02/2009,0000,13.45000,13.65000,13.20000,13.20000,11742000
10/05/2009,0000,13.45000,13.50000,13.25000,13.45000,5630000
10/06/2009,0000,13.55000,13.95000,13.50000,13.65000,22432000
10/07/2009,0000,13.70000,13.85000,13.50000,13.60000,19285000
10/08/2009,0000,13.70000,13.80000,13.25000,13.25000,12968000
10/09/2009,0000,13.40000,13.60000,13.35000,13.35000,12973000
10/12/2009,0000,13.45000,13.55000,13.35000,13.45000,5311000
10/13/2009,0000,13.25000,13.60000,13.25000,13.30000,8394000
10/14/2009,0000,13.40000,13.75000,13.40000,13.55000,13988000
10/15/2009,0000,13.70000,13.75000,13.35000,13.35000,10723000
10/16/2009,0000,13.50000,13.55000,13.35000,13.40000,6067000
10/19/2009,0000,13.50000,13.65000,13.40000,13.60000,8352000
10/20/2009,0000,13.70000,13.90000,13.60000,13.60000,14035000
10/21/2009,0000,13.65000,13.75000,13.30000,13.40000,7955000
10/22/2009,0000,13.40000,13.55000,13.25000,13.35000,7672000
10/23/2009,0000,13.50000,13.65000,13.45000,13.45000,9982000
10/26/2009,0000,13.55000,13.60000,13.35000,13.40000,7470000
10/27/2009,0000,13.30000,13.45000,13.25000,13.30000,4824000
10/28/2009,0000,13.30000,13.50000,13.10000,13.10000,5644000
10/29/2009,0000,12.80000,12.90000,12.20000,12.60000,11994000
10/30/2009,0000,12.75000,12.90000,12.60000,12.60000,6756000
11/02/2009,0000,12.20000,12.45000,12.20000,12.40000,6040000
11/03/2009,0000,12.50000,12.65000,12.45000,12.50000,4187000
11/04/2009,0000,12.65000,12.85000,12.55000,12.80000,7192000
11/05/2009,0000,12.90000,12.95000,12.70000,12.70000,5313000
11/06/2009,0000,12.90000,12.90000,12.65000,12.65000,3573000
11/09/2009,0000,12.75000,12.80000,12.65000,12.70000,2878000
11/10/2009,0000,12.80000,12.85000,12.65000,12.70000,3638000
11/11/2009,0000,12.80000,12.80000,12.65000,12.75000,3867000
11/12/2009,0000,12.75000,13.00000,12.75000,12.80000,7194000
11/13/2009,0000,12.80000,12.90000,12.75000,12.75000,3615000
11/16/2009,0000,12.85000,13.25000,12.80000,13.15000,11590000
11/17/2009,0000,13.40000,13.40000,12.85000,12.90000,5704000
11/18/2009,0000,13.00000,13.40000,12.90000,13.35000,15535000
11/19/2009,0000,13.35000,13.35000,13.10000,13.10000,6268000
11/20/2009,0000,13.10000,13.15000,12.90000,12.95000,4025000
11/23/2009,0000,13.05000,13.05000,12.85000,12.90000,2751000
11/24/2009,0000,12.95000,13.25000,12.95000,12.95000,5360000
11/25/2009,0000,13.00000,13.10000,12.85000,12.90000,3156000
11/26/2009,0000,13.00000,13.10000,12.85000,12.85000,4024000
11/27/2009,0000,12.60000,12.80000,12.40000,12.40000,5796000
11/30/2009,0000,12.60000,12.85000,12.50000,12.80000,4260000
12/01/2009,0000,12.85000,12.90000,12.70000,12.75000,3675000
12/02/2009,0000,12.90000,12.95000,12.75000,12.75000,5198000
12/03/2009,0000,12.90000,12.95000,12.75000,12.95000,5197000
12/04/2009,0000,12.90000,13.45000,12.90000,13.45000,18466000
12/07/2009,0000,13.65000,14.10000,13.65000,13.75000,38578000
12/08/2009,0000,13.75000,13.80000,13.45000,13.50000,10922000
12/09/2009,0000,13.50000,14.40000,13.50000,14.40000,55789000
12/11/2009,0000,13.70000,14.20000,13.70000,14.00000,19625000
12/14/2009,0000,14.10000,14.65000,14.00000,14.60000,35013000
12/15/2009,0000,15.20000,15.20000,14.25000,14.45000,38067000
12/16/2009,0000,14.50000,14.50000,14.00000,14.05000,11129000
12/17/2009,0000,14.05000,14.25000,13.65000,13.65000,13213000
12/18/2009,0000,13.65000,13.85000,13.50000,13.80000,5602000
12/21/2009,0000,14.05000,14.05000,13.80000,13.85000,5444000
12/22/2009,0000,14.00000,14.10000,13.85000,13.95000,8221000
12/23/2009,0000,14.00000,14.35000,13.85000,14.35000,14041000
12/25/2009,0000,14.20000,14.30000,14.05000,14.05000,10620000
12/28/2009,0000,14.05000,15.00000,14.00000,14.85000,58999000
12/29/2009,0000,14.70000,15.00000,14.50000,14.70000,32705660
