DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.80000,22.15000,21.55000,21.60000,11513000
04/03/2007,0000,21.70000,21.80000,21.25000,21.30000,6290000
04/04/2007,0000,21.50000,21.80000,21.35000,21.40000,8428000
04/09/2007,0000,21.70000,21.70000,21.05000,21.10000,5982000
04/10/2007,0000,21.10000,21.75000,21.05000,21.75000,6997000
04/11/2007,0000,21.75000,21.75000,21.30000,21.30000,4009000
04/12/2007,0000,21.30000,21.35000,21.15000,21.20000,6150000
04/13/2007,0000,21.50000,21.60000,20.80000,20.85000,5335000
04/16/2007,0000,21.15000,21.50000,20.70000,20.70000,9262000
04/17/2007,0000,20.80000,21.00000,19.30000,19.30000,16566000
04/18/2007,0000,19.30000,19.75000,19.25000,19.40000,12346000
04/19/2007,0000,19.90000,20.30000,19.70000,19.90000,11318000
04/20/2007,0000,20.20000,20.20000,19.60000,19.80000,4111000
04/23/2007,0000,20.00000,20.10000,19.65000,19.65000,5285000
04/24/2007,0000,19.65000,20.10000,19.45000,19.60000,14714000
04/25/2007,0000,19.65000,19.65000,19.20000,19.20000,10013000
04/26/2007,0000,19.35000,19.70000,19.20000,19.20000,7723000
04/27/2007,0000,19.35000,19.55000,19.05000,19.05000,7046000
04/30/2007,0000,19.10000,19.25000,18.35000,18.40000,7145000
05/02/2007,0000,18.60000,18.80000,18.40000,18.40000,4477000
05/03/2007,0000,18.50000,18.65000,17.50000,18.40000,6753000
05/04/2007,0000,18.60000,18.90000,18.45000,18.50000,6134000
05/07/2007,0000,18.55000,18.95000,18.30000,18.60000,7434000
05/08/2007,0000,18.75000,19.25000,18.55000,19.10000,8466000
05/09/2007,0000,19.15000,19.40000,18.75000,18.75000,6933000
05/10/2007,0000,18.90000,19.30000,18.90000,19.00000,5256000
05/11/2007,0000,19.00000,19.15000,18.80000,18.85000,3179000
05/14/2007,0000,19.10000,19.35000,18.85000,19.00000,6845000
05/15/2007,0000,19.10000,19.40000,19.00000,19.05000,4840000
05/16/2007,0000,19.15000,19.20000,18.70000,18.70000,2873000
05/17/2007,0000,19.10000,19.25000,18.75000,18.90000,8217000
05/18/2007,0000,18.90000,19.10000,18.65000,18.75000,3144000
05/21/2007,0000,18.80000,19.25000,18.70000,18.85000,5297000
05/22/2007,0000,19.00000,19.20000,18.95000,19.05000,4006000
05/23/2007,0000,19.25000,19.80000,19.20000,19.55000,21686000
05/24/2007,0000,19.55000,19.60000,19.30000,19.35000,4917000
05/25/2007,0000,19.25000,19.25000,18.90000,18.90000,6167000
05/28/2007,0000,18.95000,19.50000,18.80000,19.50000,20101000
05/29/2007,0000,19.60000,19.60000,19.05000,19.05000,6565000
05/30/2007,0000,19.05000,19.25000,18.90000,18.90000,6262000
05/31/2007,0000,19.00000,19.25000,17.60000,17.60000,19716000
06/01/2007,0000,18.20000,18.50000,17.95000,18.25000,14305000
06/04/2007,0000,18.35000,18.50000,18.20000,18.40000,9660000
06/05/2007,0000,18.50000,18.50000,18.00000,18.05000,9144000
06/06/2007,0000,18.20000,18.70000,18.20000,18.30000,17169000
06/07/2007,0000,18.50000,19.25000,18.35000,18.90000,24125000
06/08/2007,0000,18.90000,19.15000,18.75000,18.75000,8995000
06/11/2007,0000,18.90000,19.40000,18.80000,18.95000,13434000
06/12/2007,0000,19.25000,19.25000,18.65000,18.70000,8264000
06/13/2007,0000,19.00000,19.10000,18.60000,18.75000,11978000
06/14/2007,0000,19.00000,19.25000,18.80000,18.85000,9420000
06/15/2007,0000,19.00000,19.10000,18.60000,18.60000,7862000
06/20/2007,0000,18.70000,18.85000,18.40000,18.40000,6735000
06/21/2007,0000,18.50000,19.65000,18.50000,19.65000,20384000
06/22/2007,0000,19.90000,20.80000,19.90000,20.30000,58887000
06/25/2007,0000,20.95000,21.25000,20.60000,20.65000,23252000
06/26/2007,0000,21.20000,21.25000,20.50000,20.65000,18569000
06/27/2007,0000,21.00000,21.20000,20.60000,20.65000,18990000
06/28/2007,0000,20.90000,20.90000,20.20000,20.20000,13252000
06/29/2007,0000,20.20000,20.65000,20.00000,20.20000,16662000
07/02/2007,0000,20.45000,20.70000,20.20000,20.50000,10154000
07/03/2007,0000,20.70000,21.00000,20.50000,20.50000,14115000
07/04/2007,0000,20.65000,20.85000,20.40000,20.45000,10514000
07/05/2007,0000,20.60000,21.60000,20.45000,21.55000,32688000
07/06/2007,0000,21.80000,21.80000,20.80000,20.80000,28509000
07/09/2007,0000,21.10000,21.40000,20.80000,20.80000,17836000
07/10/2007,0000,21.00000,21.45000,20.90000,21.00000,16500000
07/11/2007,0000,21.00000,22.45000,21.00000,22.45000,54650000
07/12/2007,0000,22.80000,22.95000,21.80000,21.80000,43888000
07/13/2007,0000,22.10000,22.25000,20.90000,20.90000,24246000
07/16/2007,0000,21.30000,21.45000,20.85000,20.85000,13415000
07/17/2007,0000,20.90000,21.60000,20.90000,21.10000,14455000
07/18/2007,0000,21.25000,21.70000,20.90000,21.05000,23005000
07/19/2007,0000,21.10000,21.70000,21.10000,21.55000,19957000
07/20/2007,0000,21.65000,22.10000,21.30000,21.50000,33846000
07/23/2007,0000,21.55000,21.80000,21.10000,21.10000,18454000
07/24/2007,0000,21.30000,21.70000,21.05000,21.05000,21229000
07/25/2007,0000,21.05000,21.45000,21.05000,21.10000,12966000
07/26/2007,0000,21.50000,21.75000,20.80000,20.80000,25249000
07/27/2007,0000,20.60000,21.40000,20.25000,20.50000,21768000
07/30/2007,0000,20.50000,20.90000,20.00000,20.00000,8339000
07/31/2007,0000,20.40000,20.95000,20.30000,20.50000,15156000
08/01/2007,0000,20.50000,21.00000,20.05000,20.10000,9559000
08/02/2007,0000,20.40000,20.55000,18.80000,19.55000,9689000
08/03/2007,0000,19.90000,20.45000,19.75000,20.20000,7493000
08/06/2007,0000,19.90000,20.15000,19.65000,19.65000,5141000
08/07/2007,0000,20.00000,20.00000,19.35000,19.50000,4639000
08/08/2007,0000,19.60000,20.10000,19.55000,19.90000,6547000
08/09/2007,0000,20.10000,20.50000,20.00000,20.00000,11501000
08/10/2007,0000,19.30000,19.65000,19.30000,19.30000,4499000
08/13/2007,0000,19.40000,19.70000,18.65000,18.65000,5870000
08/14/2007,0000,18.70000,19.05000,18.65000,18.70000,5569000
08/15/2007,0000,18.50000,18.55000,17.40000,17.55000,6517000
08/16/2007,0000,17.00000,17.20000,16.35000,16.35000,11202000
08/17/2007,0000,15.70000,16.35000,15.25000,15.25000,17056000
08/20/2007,0000,15.80000,15.90000,15.35000,15.65000,9034000
08/21/2007,0000,15.70000,15.75000,14.70000,14.80000,7707000
08/22/2007,0000,14.70000,15.25000,14.70000,15.20000,6299000
08/23/2007,0000,15.60000,15.90000,15.35000,15.70000,8922000
08/24/2007,0000,15.70000,16.20000,15.50000,16.10000,8474000
08/27/2007,0000,16.35000,16.40000,15.90000,15.90000,6703000
08/28/2007,0000,16.20000,16.80000,16.15000,16.55000,11160000
08/29/2007,0000,16.20000,16.50000,16.00000,16.05000,4747000
08/30/2007,0000,16.40000,16.40000,15.80000,15.80000,6850000
08/31/2007,0000,15.85000,16.30000,15.80000,16.20000,5753000
09/03/2007,0000,16.45000,16.45000,16.05000,16.05000,3949000
09/04/2007,0000,16.35000,16.70000,16.20000,16.50000,18676000
09/05/2007,0000,16.80000,16.85000,16.20000,16.20000,6474000
09/06/2007,0000,16.20000,16.20000,15.85000,15.90000,5094000
09/07/2007,0000,16.00000,16.35000,15.95000,15.95000,3520000
09/10/2007,0000,15.70000,15.90000,15.70000,15.75000,2392000
09/11/2007,0000,15.80000,16.00000,15.70000,15.80000,3807000
09/12/2007,0000,16.00000,16.30000,15.85000,16.15000,9614000
09/13/2007,0000,16.25000,16.30000,15.75000,15.75000,3143000
09/14/2007,0000,15.90000,16.00000,15.70000,15.70000,2682000
09/17/2007,0000,15.80000,15.90000,15.70000,15.70000,1574000
09/19/2007,0000,16.00000,16.00000,15.30000,15.30000,3274000
09/20/2007,0000,15.40000,15.75000,15.30000,15.35000,2274000
09/21/2007,0000,15.35000,15.70000,15.35000,15.65000,2389000
09/26/2007,0000,15.70000,15.95000,15.60000,15.75000,2991000
09/27/2007,0000,15.85000,16.25000,15.85000,16.20000,5910000
09/28/2007,0000,16.35000,16.35000,16.00000,16.05000,3840000
10/01/2007,0000,16.80000,16.80000,16.30000,16.35000,4339000
10/02/2007,0000,16.60000,17.10000,16.45000,16.90000,16248000
10/03/2007,0000,17.00000,17.05000,16.50000,16.55000,6682000
10/04/2007,0000,16.55000,16.75000,16.35000,16.50000,4341000
10/05/2007,0000,16.50000,16.75000,16.25000,16.30000,3466000
10/08/2007,0000,16.50000,16.70000,16.30000,16.30000,8243000
10/09/2007,0000,16.45000,16.50000,16.10000,16.15000,2463000
10/11/2007,0000,16.25000,16.45000,16.10000,16.10000,1898000
10/12/2007,0000,16.20000,16.35000,16.05000,16.05000,2417000
10/15/2007,0000,16.10000,16.30000,16.05000,16.05000,1753000
10/16/2007,0000,16.05000,16.20000,16.00000,16.05000,1861000
10/17/2007,0000,16.15000,16.55000,16.15000,16.30000,5127000
10/18/2007,0000,16.70000,17.40000,16.60000,17.40000,13384000
10/19/2007,0000,17.65000,17.85000,17.30000,17.40000,21524000
10/22/2007,0000,16.80000,17.20000,16.80000,16.90000,6504000
10/23/2007,0000,17.30000,18.00000,17.20000,17.90000,12062000
10/24/2007,0000,18.30000,18.45000,17.40000,17.45000,13290000
10/25/2007,0000,17.95000,18.15000,17.65000,17.75000,7194000
10/26/2007,0000,17.90000,17.95000,17.60000,17.65000,4382000
10/29/2007,0000,17.80000,18.10000,17.60000,17.60000,7231000
10/30/2007,0000,17.60000,18.00000,17.60000,17.60000,6261000
10/31/2007,0000,17.60000,17.75000,17.05000,17.10000,9258000
11/01/2007,0000,17.20000,17.30000,16.25000,16.35000,7047000
11/02/2007,0000,16.05000,16.60000,15.90000,16.45000,4219000
11/05/2007,0000,16.45000,16.65000,16.20000,16.35000,2453000
11/06/2007,0000,16.05000,16.55000,16.05000,16.35000,4052000
11/07/2007,0000,17.45000,17.45000,17.45000,17.45000,2666000
11/08/2007,0000,18.65000,18.65000,18.65000,18.65000,5730000
11/09/2007,0000,18.85000,18.85000,17.50000,17.90000,25103000
11/12/2007,0000,18.00000,18.40000,18.00000,18.20000,34739000
11/13/2007,0000,18.30000,18.30000,17.90000,18.00000,14165000
11/14/2007,0000,18.20000,18.70000,18.20000,18.30000,19258000
11/15/2007,0000,18.20000,18.20000,17.80000,17.85000,4540000
11/16/2007,0000,17.80000,18.20000,17.60000,17.70000,5588000
11/19/2007,0000,17.85000,18.00000,17.35000,17.40000,9000000
11/20/2007,0000,17.40000,17.80000,17.30000,17.65000,5774000
11/21/2007,0000,17.70000,17.80000,17.50000,17.50000,3160000
11/22/2007,0000,17.50000,17.65000,17.50000,17.50000,3476000
11/23/2007,0000,17.55000,17.70000,17.50000,17.50000,3095000
11/26/2007,0000,17.70000,17.75000,17.50000,17.60000,2602000
11/27/2007,0000,17.50000,17.50000,17.20000,17.30000,5732000
11/28/2007,0000,17.40000,17.50000,17.05000,17.05000,1713000
11/29/2007,0000,17.20000,17.30000,17.00000,17.00000,2510000
11/30/2007,0000,17.05000,17.50000,17.05000,17.30000,2186000
12/03/2007,0000,17.40000,17.65000,17.20000,17.65000,3402000
12/04/2007,0000,17.65000,17.75000,17.55000,17.70000,1853000
12/05/2007,0000,17.80000,17.80000,17.60000,17.65000,1536000
12/06/2007,0000,17.75000,17.80000,17.45000,17.45000,2127000
12/07/2007,0000,17.50000,17.60000,17.45000,17.55000,1608000
12/10/2007,0000,17.50000,17.55000,17.35000,17.40000,952000
12/11/2007,0000,17.40000,17.55000,17.40000,17.45000,1144000
12/12/2007,0000,17.40000,17.55000,17.40000,17.50000,1455000
12/13/2007,0000,17.50000,17.60000,17.30000,17.35000,3552000
12/14/2007,0000,17.35000,17.50000,17.10000,17.10000,4312000
12/17/2007,0000,17.10000,17.20000,16.75000,16.75000,5103000
12/18/2007,0000,16.65000,16.75000,16.45000,16.50000,4414000
12/19/2007,0000,16.50000,16.65000,16.40000,16.55000,1963000
12/20/2007,0000,16.55000,16.80000,16.50000,16.50000,1750000
12/21/2007,0000,16.55000,16.60000,16.30000,16.30000,1239000
12/24/2007,0000,16.50000,16.60000,16.35000,16.40000,712000
12/25/2007,0000,16.40000,16.80000,16.40000,16.45000,2002000
12/26/2007,0000,16.50000,16.55000,16.30000,16.30000,936000
12/27/2007,0000,16.35000,16.55000,16.35000,16.40000,1217000
12/28/2007,0000,16.40000,16.70000,16.40000,16.60000,1830000
12/31/2007,0000,16.70000,17.20000,16.60000,17.00000,2398000
01/02/2008,0000,17.20000,17.30000,16.90000,17.00000,1618000
01/03/2008,0000,16.85000,17.15000,16.85000,17.05000,1103000
01/04/2008,0000,17.10000,17.10000,17.00000,17.05000,1096000
01/07/2008,0000,16.85000,17.05000,16.70000,16.70000,1723000
01/08/2008,0000,16.70000,17.20000,16.70000,17.20000,2246000
01/09/2008,0000,17.20000,17.20000,16.90000,17.10000,956000
01/10/2008,0000,17.15000,17.25000,17.05000,17.05000,1691000
01/11/2008,0000,17.15000,17.30000,17.05000,17.25000,1760000
01/14/2008,0000,17.25000,17.40000,17.10000,17.25000,1561000
01/15/2008,0000,17.30000,17.60000,17.25000,17.30000,4747000
01/16/2008,0000,17.25000,17.40000,17.00000,17.05000,3757000
01/17/2008,0000,17.05000,17.30000,16.90000,16.90000,1839000
01/18/2008,0000,16.90000,16.90000,16.65000,16.65000,1557000
01/21/2008,0000,16.90000,17.00000,16.80000,16.80000,1630000
01/22/2008,0000,16.50000,16.55000,15.65000,15.65000,4237000
01/23/2008,0000,15.75000,15.90000,14.60000,14.60000,6517000
01/24/2008,0000,15.05000,15.40000,13.60000,13.60000,6856000
01/25/2008,0000,13.20000,14.00000,13.20000,13.75000,5339000
01/28/2008,0000,13.25000,13.65000,12.80000,12.80000,3941000
01/29/2008,0000,12.35000,12.75000,11.95000,11.95000,6740000
01/30/2008,0000,11.20000,11.70000,11.15000,11.15000,10903000
01/31/2008,0000,11.30000,11.85000,11.25000,11.40000,8078000
02/01/2008,0000,11.70000,12.15000,11.50000,12.15000,7740000
02/12/2008,0000,12.15000,12.15000,11.40000,11.45000,2556000
02/13/2008,0000,11.50000,11.65000,10.65000,11.00000,3648000
02/14/2008,0000,11.10000,11.30000,11.00000,11.25000,5109000
02/15/2008,0000,11.20000,11.25000,10.90000,11.15000,3311000
02/18/2008,0000,11.25000,11.65000,11.20000,11.60000,4072000
02/19/2008,0000,11.75000,12.25000,11.55000,12.00000,7348000
02/20/2008,0000,12.00000,12.00000,11.45000,11.50000,4706000
02/21/2008,0000,11.70000,11.85000,11.55000,11.75000,3911000
02/22/2008,0000,11.60000,12.20000,11.60000,11.95000,5269000
02/25/2008,0000,12.10000,12.20000,11.70000,11.80000,4620000
02/26/2008,0000,12.10000,12.20000,11.85000,11.90000,3340000
02/27/2008,0000,12.00000,12.30000,12.00000,12.15000,4176000
02/29/2008,0000,12.25000,12.70000,12.15000,12.65000,4755000
03/03/2008,0000,12.30000,12.40000,12.15000,12.25000,2344000
03/04/2008,0000,12.25000,12.50000,12.25000,12.45000,2954000
03/05/2008,0000,12.50000,12.65000,12.15000,12.30000,2763000
03/06/2008,0000,12.50000,12.60000,12.40000,12.60000,3830000
03/07/2008,0000,12.45000,13.00000,12.40000,12.70000,5569000
03/10/2008,0000,12.70000,12.75000,12.35000,12.35000,2562000
03/11/2008,0000,12.25000,12.45000,12.15000,12.30000,2094000
03/12/2008,0000,12.50000,12.70000,12.45000,12.45000,4229000
03/13/2008,0000,12.55000,12.55000,12.15000,12.15000,1826000
03/14/2008,0000,12.30000,12.40000,11.95000,11.95000,1789000
03/17/2008,0000,11.70000,11.80000,11.30000,11.35000,2299000
03/18/2008,0000,11.50000,11.85000,11.50000,11.80000,2893000
03/19/2008,0000,12.25000,12.25000,11.90000,11.90000,3106000
03/20/2008,0000,12.00000,12.35000,12.00000,12.30000,2709000
03/21/2008,0000,12.45000,12.50000,12.20000,12.25000,2794000
03/24/2008,0000,12.80000,12.80000,12.30000,12.35000,3469000
03/25/2008,0000,12.50000,12.55000,12.25000,12.25000,2710000
03/26/2008,0000,12.15000,12.35000,12.00000,12.00000,2402000
03/27/2008,0000,11.95000,11.95000,11.75000,11.80000,1563000
03/28/2008,0000,11.80000,12.05000,11.75000,11.90000,1243000
03/31/2008,0000,11.90000,12.00000,11.80000,11.90000,1030000
04/01/2008,0000,12.00000,12.10000,11.90000,11.90000,1756000
04/02/2008,0000,12.05000,12.20000,12.05000,12.05000,2231000
04/03/2008,0000,12.20000,12.50000,12.10000,12.50000,4664000
04/07/2008,0000,12.65000,12.65000,12.35000,12.45000,3464000
04/08/2008,0000,12.50000,12.50000,12.15000,12.15000,1894000
04/09/2008,0000,12.20000,12.30000,12.00000,12.05000,1623000
04/10/2008,0000,12.10000,12.25000,12.10000,12.10000,1295000
04/11/2008,0000,12.20000,12.40000,12.05000,12.10000,3607000
04/14/2008,0000,12.00000,12.10000,11.75000,11.80000,2933000
04/15/2008,0000,11.90000,12.10000,11.85000,12.05000,2502000
04/16/2008,0000,12.10000,12.30000,12.10000,12.15000,3584000
04/17/2008,0000,12.30000,12.35000,12.10000,12.15000,3429000
04/18/2008,0000,12.20000,12.25000,12.05000,12.05000,2232000
04/21/2008,0000,12.20000,12.85000,12.15000,12.85000,9537000
04/22/2008,0000,13.40000,13.70000,13.10000,13.70000,20592000
04/23/2008,0000,13.70000,14.30000,13.50000,13.70000,17180000
04/24/2008,0000,14.00000,14.10000,13.50000,13.55000,6114000
04/25/2008,0000,13.55000,14.30000,13.35000,14.00000,11660000
04/28/2008,0000,14.00000,14.00000,13.50000,13.50000,4791000
04/29/2008,0000,13.70000,14.20000,13.70000,13.70000,6679000
04/30/2008,0000,12.75000,12.75000,12.75000,12.75000,2576000
05/02/2008,0000,12.35000,12.90000,12.30000,12.80000,20140000
05/05/2008,0000,12.80000,12.80000,12.50000,12.50000,4762000
05/06/2008,0000,12.55000,13.10000,12.50000,12.85000,4940000
05/07/2008,0000,13.05000,13.30000,13.00000,13.25000,5375000
05/08/2008,0000,13.30000,13.70000,13.25000,13.55000,7144000
05/09/2008,0000,13.70000,13.85000,13.20000,13.20000,4189000
05/12/2008,0000,13.20000,13.40000,12.95000,13.05000,3768000
05/13/2008,0000,13.05000,13.30000,13.00000,13.10000,3193000
05/14/2008,0000,13.10000,13.40000,13.10000,13.15000,2524000
05/15/2008,0000,13.35000,13.50000,13.30000,13.35000,3455000
05/16/2008,0000,13.55000,14.10000,13.50000,13.85000,9343000
05/19/2008,0000,14.00000,14.30000,13.95000,14.05000,7042000
05/20/2008,0000,14.20000,14.30000,13.65000,13.70000,6468000
05/21/2008,0000,13.60000,14.65000,13.60000,14.65000,12935000
05/22/2008,0000,14.65000,14.65000,14.20000,14.35000,9014000
05/23/2008,0000,14.50000,14.95000,14.05000,14.05000,9360000
05/26/2008,0000,14.00000,14.20000,13.80000,13.80000,4564000
05/27/2008,0000,14.00000,14.40000,13.95000,14.00000,5935000
05/28/2008,0000,14.20000,14.20000,13.50000,13.60000,4747000
05/29/2008,0000,13.95000,14.10000,13.75000,13.80000,3920000
05/30/2008,0000,14.00000,14.15000,13.60000,13.90000,3983000
06/02/2008,0000,14.05000,14.30000,13.85000,13.90000,4103000
06/03/2008,0000,13.90000,14.05000,13.80000,13.90000,3406000
06/04/2008,0000,14.00000,14.05000,13.80000,13.85000,2081000
06/05/2008,0000,14.00000,14.25000,14.00000,14.05000,4012000
06/06/2008,0000,14.20000,14.50000,14.05000,14.20000,6847000
06/10/2008,0000,13.95000,14.10000,13.50000,13.50000,2639000
06/11/2008,0000,13.55000,14.40000,13.55000,14.00000,12757000
06/12/2008,0000,13.85000,13.85000,13.05000,13.10000,6897000
06/13/2008,0000,13.10000,13.30000,12.20000,12.35000,4980000
06/16/2008,0000,12.55000,12.70000,11.95000,12.30000,5058000
06/17/2008,0000,12.30000,12.30000,11.75000,12.00000,3133000
06/18/2008,0000,12.10000,12.80000,12.10000,12.80000,6929000
06/19/2008,0000,12.55000,12.85000,12.45000,12.60000,3366000
06/20/2008,0000,12.65000,12.75000,12.15000,12.25000,2383000
06/23/2008,0000,11.80000,12.15000,11.80000,12.10000,2015000
06/24/2008,0000,12.10000,12.30000,11.80000,11.80000,1638000
06/25/2008,0000,11.80000,12.00000,11.65000,11.95000,2223000
06/26/2008,0000,12.10000,12.30000,11.90000,11.90000,2503000
06/27/2008,0000,11.40000,11.45000,11.10000,11.10000,4291000
06/30/2008,0000,10.95000,11.25000,10.35000,10.35000,4165000
07/01/2008,0000,10.25000,10.35000,9.63000,9.63000,5282000
07/02/2008,0000,9.66000,10.25000,9.66000,9.97000,3493000
07/03/2008,0000,9.70000,10.65000,9.65000,10.65000,4236000
07/04/2008,0000,10.80000,11.10000,10.55000,10.65000,3715000
07/07/2008,0000,11.00000,11.20000,10.85000,11.00000,3189000
07/08/2008,0000,10.95000,11.40000,10.60000,10.60000,3509000
07/09/2008,0000,10.80000,11.00000,10.60000,10.65000,3357000
07/10/2008,0000,10.65000,10.85000,10.55000,10.70000,2772000
07/11/2008,0000,10.80000,11.00000,10.65000,10.95000,2537000
07/14/2008,0000,10.90000,11.20000,10.80000,10.90000,3257000
07/15/2008,0000,10.80000,10.85000,10.15000,10.15000,3541000
07/16/2008,0000,10.05000,10.20000,9.44000,9.44000,5029000
07/17/2008,0000,9.65000,9.90000,9.65000,9.80000,3901000
07/18/2008,0000,9.94000,9.94000,9.12000,9.12000,3780000
07/21/2008,0000,9.12000,9.28000,8.49000,8.69000,11884000
07/22/2008,0000,8.61000,8.98000,8.49000,8.94000,4654000
07/23/2008,0000,9.00000,9.50000,9.00000,9.40000,4778000
07/24/2008,0000,9.50000,9.59000,9.21000,9.40000,3628000
07/25/2008,0000,9.10000,9.21000,9.02000,9.11000,2144000
07/29/2008,0000,8.90000,9.09000,8.90000,8.96000,1612000
07/30/2008,0000,9.17000,9.45000,9.17000,9.21000,3551000
07/31/2008,0000,9.38000,9.45000,8.91000,9.00000,2522000
08/01/2008,0000,8.90000,9.00000,8.60000,8.60000,1910000
08/04/2008,0000,8.62000,8.90000,8.61000,8.72000,1667000
08/05/2008,0000,9.00000,9.00000,8.70000,8.81000,2174000
08/06/2008,0000,9.20000,9.30000,9.01000,9.19000,3955000
08/07/2008,0000,9.27000,9.60000,9.19000,9.45000,5578000
08/08/2008,0000,9.45000,10.00000,9.40000,9.81000,5201000
08/11/2008,0000,9.99000,10.15000,9.75000,9.75000,2263000
08/12/2008,0000,9.85000,9.99000,9.76000,9.85000,2648000
08/13/2008,0000,9.85000,10.15000,9.71000,10.10000,4586000
08/14/2008,0000,10.00000,10.20000,9.90000,9.97000,2860000
08/15/2008,0000,10.05000,10.30000,9.80000,9.80000,5149000
08/18/2008,0000,9.80000,9.93000,9.12000,9.12000,2554000
08/19/2008,0000,9.00000,9.20000,8.75000,8.98000,2057000
08/20/2008,0000,8.98000,9.29000,8.90000,9.18000,2137000
08/21/2008,0000,9.20000,9.27000,9.09000,9.18000,1986000
08/22/2008,0000,9.20000,9.24000,9.00000,9.18000,1643000
08/25/2008,0000,9.24000,9.27000,9.15000,9.23000,1227000
08/26/2008,0000,9.16000,9.36000,9.13000,9.25000,1340000
08/27/2008,0000,9.20000,9.56000,9.17000,9.44000,2328000
08/28/2008,0000,9.60000,10.10000,9.60000,10.10000,9276000
08/29/2008,0000,10.20000,10.25000,9.90000,10.00000,6446000
09/01/2008,0000,10.00000,10.05000,9.47000,9.59000,3308000
09/02/2008,0000,9.67000,9.80000,9.41000,9.50000,2768000
09/03/2008,0000,9.56000,9.72000,9.30000,9.63000,2942000
09/04/2008,0000,9.63000,9.71000,8.96000,8.96000,3986000
09/05/2008,0000,8.40000,8.88000,8.40000,8.59000,3527000
09/08/2008,0000,8.62000,9.19000,8.62000,9.19000,2440000
09/09/2008,0000,9.19000,9.19000,8.79000,8.82000,2016000
09/10/2008,0000,8.80000,9.05000,8.80000,8.98000,1228000
09/11/2008,0000,9.00000,9.05000,8.60000,8.80000,1313000
09/12/2008,0000,8.90000,9.25000,8.22000,9.07000,2696000
09/15/2008,0000,8.97000,8.97000,8.44000,8.44000,1475000
09/16/2008,0000,7.85000,7.99000,7.85000,7.85000,1777000
09/17/2008,0000,7.90000,8.10000,7.31000,7.85000,6634000
09/18/2008,0000,7.31000,7.31000,7.31000,7.31000,480000
09/19/2008,0000,7.50000,7.74000,7.40000,7.62000,3544000
09/22/2008,0000,7.85000,7.98000,7.62000,7.90000,4287000
09/23/2008,0000,7.75000,8.10000,7.51000,7.92000,2856000
09/24/2008,0000,8.00000,8.36000,7.80000,8.18000,5273000
09/25/2008,0000,8.10000,8.26000,8.00000,8.02000,3058000
09/26/2008,0000,8.10000,8.10000,7.46000,7.46000,2449000
09/30/2008,0000,6.94000,6.94000,6.94000,6.94000,908000
10/01/2008,0000,7.00000,7.31000,7.00000,7.29000,1949000
10/02/2008,0000,7.20000,7.45000,7.10000,7.16000,1916000
10/03/2008,0000,6.80000,7.44000,6.80000,7.37000,2453000
10/06/2008,0000,7.30000,7.60000,7.21000,7.50000,2304000
10/07/2008,0000,7.20000,7.47000,7.20000,7.38000,2043000
10/08/2008,0000,7.06000,7.33000,6.87000,6.87000,2549000
10/09/2008,0000,7.00000,7.16000,6.45000,6.52000,2078000
10/13/2008,0000,6.30000,6.30000,6.30000,6.30000,631000
10/14/2008,0000,6.74000,6.74000,6.70000,6.74000,1361000
10/15/2008,0000,6.98000,6.98000,6.61000,6.79000,1364000
10/16/2008,0000,6.56000,6.56000,6.56000,6.56000,721000
10/17/2008,0000,6.49000,6.68000,6.35000,6.35000,1693000
10/20/2008,0000,6.20000,6.32000,6.13000,6.26000,1387000
10/21/2008,0000,6.35000,6.50000,6.28000,6.43000,1641000
10/22/2008,0000,6.22000,6.48000,6.21000,6.21000,2109000
10/23/2008,0000,6.00000,6.00000,6.00000,6.00000,389000
10/24/2008,0000,5.79000,5.79000,5.79000,5.79000,351000
10/27/2008,0000,5.39000,5.39000,5.39000,5.39000,671000
10/28/2008,0000,5.02000,5.40000,5.02000,5.31000,4546000
10/29/2008,0000,5.58000,5.59000,4.94000,4.94000,3296000
10/30/2008,0000,4.95000,5.28000,4.95000,5.28000,2161000
10/31/2008,0000,5.64000,5.64000,5.64000,5.64000,1076000
11/03/2008,0000,6.03000,6.03000,6.03000,6.03000,406000
11/04/2008,0000,6.45000,6.45000,6.45000,6.45000,518000
11/05/2008,0000,6.90000,6.90000,6.90000,6.90000,483000
11/06/2008,0000,7.35000,7.38000,6.77000,7.36000,26576000
11/07/2008,0000,6.92000,7.48000,6.92000,7.23000,7939000
11/10/2008,0000,7.23000,7.23000,6.83000,6.94000,5420000
11/11/2008,0000,6.61000,6.90000,6.53000,6.70000,3996000
11/12/2008,0000,6.68000,7.16000,6.60000,7.15000,7089000
11/13/2008,0000,6.70000,6.87000,6.65000,6.65000,3635000
11/14/2008,0000,6.90000,6.90000,6.27000,6.30000,4008000
11/17/2008,0000,6.74000,6.74000,6.60000,6.74000,3983000
11/18/2008,0000,6.83000,6.83000,6.27000,6.27000,4473000
11/19/2008,0000,6.00000,6.45000,6.00000,6.05000,2859000
11/20/2008,0000,5.63000,5.83000,5.63000,5.63000,5159000
11/21/2008,0000,5.43000,5.93000,5.30000,5.91000,3961000
11/24/2008,0000,5.93000,5.97000,5.77000,5.79000,2592000
11/25/2008,0000,5.98000,6.08000,5.90000,5.96000,2828000
11/26/2008,0000,5.99000,6.10000,5.90000,6.01000,1834000
11/27/2008,0000,6.18000,6.43000,6.10000,6.43000,4100000
11/28/2008,0000,6.37000,6.56000,6.34000,6.40000,3656000
12/01/2008,0000,6.45000,6.67000,6.38000,6.56000,4436000
12/02/2008,0000,6.11000,6.22000,6.11000,6.12000,3120000
12/03/2008,0000,6.20000,6.45000,6.14000,6.21000,2269000
12/04/2008,0000,6.64000,6.64000,6.64000,6.64000,3107000
12/05/2008,0000,6.60000,6.75000,6.47000,6.51000,5394000
12/08/2008,0000,6.74000,6.96000,6.70000,6.96000,6472000
12/09/2008,0000,7.13000,7.35000,6.96000,6.98000,9251000
12/10/2008,0000,7.00000,7.46000,6.98000,7.40000,9652000
12/11/2008,0000,7.34000,7.49000,7.21000,7.29000,8565000
12/12/2008,0000,7.12000,7.28000,6.78000,6.78000,7757000
12/15/2008,0000,7.06000,7.17000,6.95000,7.17000,4749000
12/16/2008,0000,7.10000,7.67000,7.00000,7.67000,11430000
12/17/2008,0000,8.20000,8.20000,7.70000,7.70000,27528000
12/18/2008,0000,7.75000,7.89000,7.60000,7.78000,6820000
12/19/2008,0000,7.70000,8.00000,7.63000,7.78000,5771000
12/22/2008,0000,7.90000,7.97000,7.70000,7.73000,8790000
12/23/2008,0000,7.70000,7.80000,7.49000,7.63000,5805000
12/24/2008,0000,7.63000,7.93000,7.63000,7.80000,4542000
12/25/2008,0000,7.95000,8.15000,7.76000,8.09000,9726000
12/26/2008,0000,8.07000,8.09000,7.86000,7.93000,4227000
12/29/2008,0000,8.00000,8.00000,7.75000,7.75000,2842000
12/30/2008,0000,7.86000,8.29000,7.81000,8.29000,16712000
12/31/2008,0000,8.50000,8.83000,8.46000,8.71000,42361000
01/05/2009,0000,8.83000,8.88000,8.55000,8.56000,15011000
01/06/2009,0000,8.56000,8.56000,8.42000,8.45000,7936000
01/07/2009,0000,8.50000,8.66000,8.35000,8.35000,7445000
01/08/2009,0000,8.15000,8.63000,8.15000,8.23000,13845000
01/09/2009,0000,8.40000,8.45000,8.25000,8.26000,5769000
01/12/2009,0000,8.22000,8.25000,8.01000,8.02000,2866000
01/13/2009,0000,8.00000,8.18000,8.00000,8.18000,2047000
01/14/2009,0000,8.18000,8.51000,8.16000,8.31000,6497000
01/15/2009,0000,7.73000,7.91000,7.73000,7.73000,6872000
01/16/2009,0000,7.60000,7.60000,7.31000,7.35000,6610000
01/19/2009,0000,7.42000,7.60000,7.42000,7.43000,2506000
01/20/2009,0000,7.43000,7.43000,7.18000,7.20000,2007000
01/21/2009,0000,6.71000,7.25000,6.71000,7.16000,2775000
02/02/2009,0000,7.16000,7.29000,7.10000,7.16000,1910000
02/03/2009,0000,7.22000,7.49000,7.21000,7.46000,2099000
02/04/2009,0000,7.54000,7.56000,7.41000,7.42000,2297000
02/05/2009,0000,7.39000,7.47000,7.37000,7.37000,1338000
02/06/2009,0000,7.49000,7.50000,7.25000,7.25000,2177000
02/09/2009,0000,7.28000,7.37000,7.10000,7.10000,3545000
02/10/2009,0000,6.90000,7.00000,6.75000,6.97000,5500000
02/11/2009,0000,7.00000,7.45000,6.97000,7.45000,7752000
02/12/2009,0000,7.55000,7.58000,7.12000,7.12000,7990000
02/13/2009,0000,7.12000,7.40000,7.12000,7.17000,8571000
02/16/2009,0000,7.67000,7.67000,7.67000,7.67000,1029000
02/17/2009,0000,8.20000,8.20000,8.20000,8.20000,2345000
02/18/2009,0000,8.77000,8.77000,8.17000,8.21000,37182000
02/19/2009,0000,8.10000,8.16000,8.00000,8.12000,6842000
02/20/2009,0000,8.12000,8.38000,8.08000,8.15000,8596000
02/23/2009,0000,8.05000,8.13000,7.87000,7.97000,4536000
02/24/2009,0000,7.70000,7.92000,7.68000,7.75000,4743000
02/25/2009,0000,7.90000,8.07000,7.86000,7.89000,5283000
02/26/2009,0000,7.93000,8.04000,7.86000,7.92000,3400000
02/27/2009,0000,7.90000,8.05000,7.88000,7.94000,3217000
03/02/2009,0000,7.90000,8.30000,7.62000,8.30000,8497000
03/03/2009,0000,8.30000,8.31000,7.90000,8.18000,6487000
03/04/2009,0000,8.24000,8.48000,8.18000,8.27000,9123000
03/05/2009,0000,8.40000,8.56000,8.27000,8.38000,8095000
03/06/2009,0000,8.38000,8.79000,8.21000,8.65000,8829000
03/09/2009,0000,8.65000,8.77000,8.51000,8.77000,7233000
03/10/2009,0000,8.88000,9.38000,8.87000,9.37000,24057000
03/11/2009,0000,9.49000,9.57000,9.14000,9.28000,15961000
03/12/2009,0000,9.28000,9.40000,9.00000,9.10000,7515000
03/13/2009,0000,9.22000,9.26000,8.90000,8.94000,9102000
03/16/2009,0000,8.98000,9.34000,8.98000,9.26000,7457000
03/17/2009,0000,9.38000,9.45000,9.11000,9.42000,9213000
03/18/2009,0000,9.74000,10.05000,9.60000,10.00000,29087000
03/19/2009,0000,9.95000,10.15000,9.82000,10.00000,14123000
03/20/2009,0000,10.00000,10.20000,9.75000,9.80000,9658000
03/23/2009,0000,9.90000,9.94000,9.66000,9.90000,7266000
03/24/2009,0000,9.98000,10.15000,9.85000,9.88000,9572000
03/25/2009,0000,9.98000,10.50000,9.91000,10.50000,19099000
03/26/2009,0000,10.50000,10.50000,10.00000,10.50000,22242000
03/27/2009,0000,10.90000,11.00000,10.15000,10.15000,19210000
03/30/2009,0000,10.15000,10.45000,10.00000,10.00000,9019000
03/31/2009,0000,10.00000,10.20000,9.90000,9.94000,6066000
04/01/2009,0000,10.15000,10.40000,10.10000,10.15000,11573000
04/02/2009,0000,10.40000,10.65000,10.25000,10.40000,15435000
04/03/2009,0000,10.65000,10.75000,10.40000,10.40000,11539000
04/06/2009,0000,10.60000,10.90000,10.50000,10.60000,13174000
04/07/2009,0000,10.60000,10.70000,10.40000,10.60000,6529000
04/08/2009,0000,10.60000,11.05000,10.60000,10.65000,19508000
04/09/2009,0000,10.85000,10.95000,10.70000,10.85000,13253000
04/10/2009,0000,10.95000,11.00000,10.50000,10.65000,12950000
04/13/2009,0000,10.75000,10.80000,10.50000,10.55000,9265000
04/14/2009,0000,10.55000,10.90000,10.50000,10.65000,7615000
04/15/2009,0000,10.60000,11.00000,10.60000,10.75000,10496000
04/16/2009,0000,10.90000,11.40000,10.85000,11.05000,21638000
04/17/2009,0000,11.25000,11.25000,10.30000,10.30000,15069000
04/20/2009,0000,10.30000,10.40000,9.80000,9.94000,5605000
04/21/2009,0000,9.85000,10.25000,9.70000,10.20000,4523000
04/22/2009,0000,10.30000,10.40000,10.10000,10.25000,5736000
04/23/2009,0000,10.25000,10.50000,10.15000,10.45000,8344000
04/24/2009,0000,10.55000,10.60000,10.10000,10.20000,6882000
04/27/2009,0000,10.30000,10.40000,9.54000,9.90000,6685000
04/28/2009,0000,9.91000,10.30000,9.80000,9.80000,8898000
04/29/2009,0000,10.00000,10.00000,9.70000,9.70000,4615000
04/30/2009,0000,10.05000,10.35000,10.05000,10.35000,11673000
05/04/2009,0000,10.45000,10.80000,10.30000,10.35000,11660000
05/05/2009,0000,10.50000,10.50000,9.95000,9.99000,7534000
05/06/2009,0000,9.71000,10.55000,9.71000,10.35000,11011000
05/07/2009,0000,10.35000,10.75000,10.20000,10.75000,14701000
05/08/2009,0000,10.65000,10.85000,10.55000,10.55000,10901000
05/11/2009,0000,10.70000,10.75000,10.50000,10.50000,8305000
05/12/2009,0000,10.50000,10.50000,10.10000,10.10000,5320000
05/13/2009,0000,10.15000,10.75000,10.10000,10.55000,12274000
05/14/2009,0000,10.50000,10.70000,10.35000,10.35000,6452000
05/15/2009,0000,10.50000,10.65000,10.40000,10.45000,6863000
05/18/2009,0000,10.50000,11.15000,10.35000,11.15000,20794000
05/19/2009,0000,11.60000,11.75000,11.15000,11.20000,39729000
05/20/2009,0000,11.20000,11.35000,10.80000,11.05000,12335000
05/21/2009,0000,11.20000,11.25000,11.00000,11.20000,8666000
05/22/2009,0000,11.00000,11.40000,10.95000,11.10000,10488000
05/25/2009,0000,11.50000,11.55000,11.20000,11.35000,13645000
05/26/2009,0000,11.45000,11.50000,11.00000,11.00000,10520000
05/27/2009,0000,11.20000,11.45000,11.10000,11.35000,8863000
06/01/2009,0000,11.60000,12.10000,11.45000,12.10000,26346000
06/02/2009,0000,12.60000,12.70000,11.80000,11.85000,23776000
06/03/2009,0000,11.85000,12.05000,11.55000,11.75000,10625000
06/04/2009,0000,11.85000,12.35000,11.85000,12.20000,14508000
06/05/2009,0000,12.45000,12.45000,11.90000,11.95000,11560000
06/08/2009,0000,12.25000,12.30000,11.40000,11.45000,10233000
06/09/2009,0000,11.45000,11.60000,10.90000,10.95000,8313000
06/10/2009,0000,11.15000,11.15000,10.85000,10.95000,4958000
06/11/2009,0000,11.00000,11.25000,10.90000,11.20000,4121000
06/12/2009,0000,11.30000,11.50000,11.15000,11.40000,5967000
06/15/2009,0000,11.20000,11.25000,10.65000,10.65000,8703000
06/16/2009,0000,10.50000,10.55000,10.05000,10.40000,4429000
06/17/2009,0000,10.40000,10.65000,10.30000,10.65000,4707000
06/18/2009,0000,10.65000,10.75000,10.30000,10.40000,5398000
06/19/2009,0000,9.75000,9.92000,9.73000,9.73000,6069000
06/22/2009,0000,9.76000,9.95000,9.73000,9.87000,2899000
06/23/2009,0000,9.80000,9.92000,9.71000,9.74000,4077000
06/24/2009,0000,9.80000,10.10000,9.74000,10.00000,7641000
06/25/2009,0000,10.00000,10.50000,9.92000,10.30000,12068000
06/26/2009,0000,10.35000,10.45000,10.10000,10.15000,3486000
06/29/2009,0000,10.20000,10.20000,9.95000,9.97000,2188000
06/30/2009,0000,10.00000,10.65000,9.97000,10.65000,20153000
07/01/2009,0000,10.75000,11.10000,10.65000,10.85000,27376000
07/02/2009,0000,10.85000,10.90000,10.70000,10.75000,8177000
07/03/2009,0000,10.55000,10.65000,10.30000,10.60000,6242000
07/06/2009,0000,10.70000,10.95000,10.50000,10.65000,6013000
07/07/2009,0000,10.75000,10.90000,10.65000,10.70000,4055000
07/08/2009,0000,10.80000,11.15000,10.70000,11.00000,17608000
07/09/2009,0000,11.00000,11.20000,10.85000,10.90000,8966000
07/10/2009,0000,10.95000,11.15000,10.85000,10.90000,8536000
07/13/2009,0000,10.85000,11.05000,10.30000,10.95000,12118000
07/14/2009,0000,11.00000,11.25000,10.85000,10.95000,21611000
07/15/2009,0000,11.00000,11.05000,10.85000,10.85000,7609000
07/16/2009,0000,11.00000,11.10000,10.75000,10.75000,6882000
07/17/2009,0000,10.80000,11.15000,10.80000,10.95000,11482000
07/20/2009,0000,11.15000,11.15000,10.90000,10.95000,7642000
07/21/2009,0000,11.05000,11.50000,10.95000,11.25000,15521000
07/22/2009,0000,11.35000,11.45000,11.05000,11.10000,7726000
07/23/2009,0000,11.15000,11.25000,10.95000,10.95000,6999000
07/24/2009,0000,11.10000,11.15000,10.85000,10.85000,6137000
07/27/2009,0000,10.95000,11.10000,10.85000,10.95000,3802000
07/28/2009,0000,11.00000,11.40000,10.95000,11.15000,11033000
07/29/2009,0000,11.10000,11.30000,11.05000,11.10000,7438000
07/30/2009,0000,11.10000,11.25000,10.90000,11.00000,5120000
07/31/2009,0000,11.20000,11.35000,11.05000,11.05000,8602000
08/03/2009,0000,11.15000,11.35000,11.05000,11.25000,7016000
08/04/2009,0000,11.40000,11.45000,10.90000,10.90000,8975000
08/05/2009,0000,10.90000,11.00000,10.20000,10.35000,9314000
08/06/2009,0000,10.35000,10.55000,10.30000,10.40000,3583000
08/10/2009,0000,10.40000,10.75000,10.35000,10.65000,3849000
08/11/2009,0000,10.35000,10.80000,10.35000,10.65000,7212000
08/12/2009,0000,10.60000,10.75000,10.50000,10.50000,2540000
08/13/2009,0000,10.65000,10.80000,10.60000,10.75000,4052000
08/14/2009,0000,10.85000,10.85000,10.70000,10.75000,3994000
08/17/2009,0000,10.70000,10.75000,10.45000,10.75000,8017000
08/18/2009,0000,10.60000,10.85000,10.35000,10.85000,11829000
08/19/2009,0000,10.90000,11.20000,10.85000,11.00000,28219000
08/20/2009,0000,10.95000,10.95000,10.60000,10.60000,4912000
08/21/2009,0000,10.70000,10.85000,10.35000,10.40000,4767000
08/24/2009,0000,10.50000,10.65000,10.50000,10.55000,2398000
08/25/2009,0000,10.60000,10.60000,10.40000,10.40000,2064000
08/26/2009,0000,10.40000,10.50000,10.20000,10.20000,3505000
08/27/2009,0000,10.25000,10.55000,10.25000,10.30000,3846000
08/28/2009,0000,10.40000,10.50000,10.25000,10.30000,3062000
08/31/2009,0000,10.55000,10.70000,10.50000,10.50000,4962000
09/01/2009,0000,10.50000,10.90000,10.45000,10.75000,7725000
09/02/2009,0000,10.65000,10.75000,10.55000,10.60000,4639000
09/03/2009,0000,10.60000,10.85000,10.60000,10.65000,5013000
09/04/2009,0000,10.80000,11.00000,10.75000,10.85000,9633000
09/07/2009,0000,11.00000,11.00000,10.75000,10.80000,4865000
09/08/2009,0000,10.80000,11.10000,10.70000,10.85000,11349000
09/09/2009,0000,10.85000,10.95000,10.60000,10.75000,5676000
09/10/2009,0000,10.85000,10.95000,10.65000,10.65000,4375000
09/11/2009,0000,10.65000,10.95000,10.65000,10.75000,5640000
09/14/2009,0000,10.85000,10.90000,10.65000,10.65000,2936000
09/15/2009,0000,10.70000,10.95000,10.65000,10.85000,6782000
09/16/2009,0000,10.95000,11.20000,10.90000,11.05000,12267000
09/17/2009,0000,11.20000,11.25000,10.90000,10.95000,6700000
09/18/2009,0000,11.00000,11.10000,10.90000,10.95000,3999000
09/21/2009,0000,11.00000,11.25000,10.95000,11.15000,8683000
09/22/2009,0000,11.20000,11.20000,10.95000,11.05000,6677000
09/23/2009,0000,11.10000,11.70000,11.10000,11.35000,23811000
09/24/2009,0000,11.35000,11.50000,11.20000,11.35000,7203000
09/25/2009,0000,11.30000,11.45000,11.20000,11.30000,4123000
09/28/2009,0000,11.30000,11.60000,11.30000,11.45000,10392000
09/29/2009,0000,11.60000,11.65000,11.40000,11.45000,7515000
09/30/2009,0000,11.45000,11.75000,11.45000,11.50000,10233000
10/01/2009,0000,11.60000,11.60000,11.40000,11.45000,7322000
10/02/2009,0000,11.25000,11.55000,11.25000,11.35000,5964000
10/05/2009,0000,11.45000,11.55000,11.35000,11.40000,2632000
10/06/2009,0000,11.55000,11.95000,11.50000,11.70000,9357000
10/07/2009,0000,12.40000,12.50000,12.40000,12.50000,14279000
10/08/2009,0000,12.65000,12.65000,12.00000,12.05000,14205000
10/09/2009,0000,12.15000,12.35000,12.10000,12.15000,6643000
10/12/2009,0000,12.25000,12.35000,12.20000,12.30000,4807000
10/13/2009,0000,12.00000,12.90000,12.00000,12.85000,13977000
10/14/2009,0000,12.85000,13.20000,12.70000,12.85000,26166000
10/15/2009,0000,12.95000,13.05000,12.60000,12.65000,11132000
10/16/2009,0000,12.55000,12.90000,12.55000,12.70000,8802000
10/19/2009,0000,12.70000,13.00000,12.60000,12.75000,7250000
10/20/2009,0000,12.85000,12.95000,12.75000,12.80000,6460000
10/21/2009,0000,12.80000,13.10000,12.65000,12.85000,12337000
10/22/2009,0000,12.85000,12.85000,12.60000,12.65000,6615000
10/23/2009,0000,12.70000,12.85000,12.65000,12.75000,4646000
10/26/2009,0000,12.80000,12.95000,12.75000,12.75000,7530000
10/27/2009,0000,12.85000,12.95000,12.65000,12.70000,4771000
10/28/2009,0000,12.80000,12.80000,12.55000,12.65000,5220000
10/29/2009,0000,12.10000,12.35000,11.90000,12.10000,8994000
10/30/2009,0000,12.20000,12.35000,12.15000,12.35000,4665000
11/02/2009,0000,12.10000,12.25000,12.05000,12.20000,2173000
11/03/2009,0000,12.25000,12.45000,12.10000,12.20000,2231000
11/04/2009,0000,12.40000,12.45000,12.25000,12.35000,2727000
11/05/2009,0000,12.25000,12.35000,12.10000,12.10000,2761000
11/06/2009,0000,12.35000,12.55000,12.25000,12.25000,4974000
11/09/2009,0000,12.50000,12.50000,12.20000,12.20000,1730000
11/10/2009,0000,12.40000,12.40000,12.20000,12.20000,1670000
11/11/2009,0000,12.30000,12.40000,12.20000,12.30000,1582000
11/12/2009,0000,12.40000,12.50000,12.30000,12.30000,2701000
11/13/2009,0000,12.30000,12.45000,12.30000,12.35000,1738000
11/16/2009,0000,12.55000,12.90000,12.50000,12.75000,7639000
11/17/2009,0000,12.90000,12.90000,12.60000,12.70000,3991000
11/18/2009,0000,12.85000,13.10000,12.80000,12.85000,7656000
11/19/2009,0000,12.90000,13.35000,12.80000,13.05000,12603000
11/20/2009,0000,13.10000,13.35000,12.85000,13.10000,11841000
11/23/2009,0000,13.20000,13.20000,12.90000,12.90000,3265000
11/24/2009,0000,12.95000,13.10000,12.70000,12.85000,4561000
11/25/2009,0000,12.95000,13.00000,12.75000,12.80000,3418000
11/26/2009,0000,12.90000,12.90000,12.70000,12.70000,3682000
11/27/2009,0000,12.50000,12.60000,12.25000,12.25000,5290000
11/30/2009,0000,12.35000,12.70000,12.35000,12.55000,2767000
12/01/2009,0000,12.65000,12.75000,12.50000,12.55000,2627000
12/02/2009,0000,12.70000,12.90000,12.60000,12.60000,4321000
12/03/2009,0000,12.75000,12.80000,12.60000,12.80000,4221000
12/04/2009,0000,13.00000,13.10000,12.70000,12.75000,7933000
12/07/2009,0000,12.80000,13.00000,12.80000,12.85000,6034000
12/08/2009,0000,13.00000,13.10000,12.80000,12.85000,7413000
12/09/2009,0000,12.95000,13.00000,12.75000,12.85000,5529000
12/11/2009,0000,12.70000,12.95000,12.70000,12.80000,3903000
12/14/2009,0000,12.95000,13.05000,12.80000,12.85000,5842000
12/15/2009,0000,13.00000,13.70000,12.95000,13.70000,26674000
12/16/2009,0000,13.95000,14.40000,13.80000,14.00000,25769000
12/17/2009,0000,14.20000,14.30000,13.45000,13.45000,13036000
12/18/2009,0000,13.60000,14.35000,13.50000,14.35000,20604000
12/21/2009,0000,14.55000,14.65000,14.05000,14.05000,14709000
12/22/2009,0000,14.15000,14.20000,13.90000,13.90000,7706000
12/23/2009,0000,14.05000,14.40000,14.00000,14.10000,9378000
12/25/2009,0000,14.00000,14.20000,13.85000,14.05000,6183000
12/28/2009,0000,14.20000,14.40000,14.15000,14.20000,8037000
12/29/2009,0000,14.40000,14.70000,14.25000,14.60000,9997919
