DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.20000,25.70000,24.85000,24.90000,3473000
04/03/2007,0000,24.90000,25.45000,24.90000,25.20000,2008000
04/04/2007,0000,25.30000,25.45000,24.50000,24.95000,4304000
04/09/2007,0000,25.00000,25.85000,24.75000,25.70000,4025000
04/10/2007,0000,26.00000,26.60000,25.60000,25.70000,4786000
04/11/2007,0000,25.90000,26.40000,25.50000,25.65000,3327000
04/12/2007,0000,25.50000,25.90000,25.40000,25.70000,1815000
04/13/2007,0000,25.85000,26.15000,25.40000,25.45000,1811000
04/16/2007,0000,27.65000,29.10000,27.65000,28.70000,22265000
04/17/2007,0000,29.10000,29.30000,27.20000,27.50000,15172000
04/18/2007,0000,27.60000,29.00000,27.60000,28.95000,7969000
04/19/2007,0000,28.95000,28.95000,28.00000,28.30000,6416000
04/20/2007,0000,28.95000,30.00000,28.15000,30.00000,9852000
04/23/2007,0000,30.10000,31.30000,29.50000,29.80000,14005000
04/24/2007,0000,29.80000,30.10000,28.70000,28.75000,8311000
04/25/2007,0000,28.40000,29.50000,28.25000,28.80000,7525000
04/26/2007,0000,29.20000,29.25000,28.10000,28.10000,5978000
04/27/2007,0000,28.10000,28.80000,27.25000,27.35000,6771000
04/30/2007,0000,27.25000,27.25000,25.45000,25.45000,10211000
05/02/2007,0000,25.45000,25.80000,25.00000,25.15000,3922000
05/03/2007,0000,25.60000,25.60000,23.40000,23.90000,7010000
05/04/2007,0000,24.00000,25.50000,24.00000,25.30000,8033000
05/07/2007,0000,25.75000,26.00000,24.70000,24.85000,6269000
05/08/2007,0000,25.50000,25.80000,24.90000,25.00000,5292000
05/09/2007,0000,25.00000,25.30000,24.45000,24.65000,4169000
05/10/2007,0000,25.05000,25.20000,24.50000,24.70000,3992000
05/11/2007,0000,24.10000,24.65000,24.10000,24.45000,3078000
05/14/2007,0000,24.40000,24.70000,24.35000,24.35000,1996000
05/15/2007,0000,24.55000,24.70000,24.10000,24.25000,2104000
05/16/2007,0000,24.35000,24.70000,24.35000,24.45000,1704000
05/17/2007,0000,24.70000,24.70000,24.40000,24.40000,1658000
05/18/2007,0000,24.50000,24.60000,24.25000,24.25000,2008000
05/21/2007,0000,24.40000,25.20000,24.30000,24.85000,3739000
05/22/2007,0000,25.05000,25.55000,24.50000,24.60000,4054000
05/23/2007,0000,24.80000,25.40000,24.55000,25.20000,5156000
05/24/2007,0000,25.50000,25.50000,24.60000,24.65000,5152000
05/25/2007,0000,25.00000,25.60000,24.85000,25.00000,6954000
05/28/2007,0000,25.60000,25.60000,24.70000,24.80000,4312000
05/29/2007,0000,24.85000,25.80000,24.85000,25.25000,5923000
05/30/2007,0000,25.40000,25.40000,24.85000,24.90000,2085000
05/31/2007,0000,25.20000,25.30000,24.85000,24.90000,2768000
06/01/2007,0000,24.90000,25.20000,24.70000,24.80000,3157000
06/04/2007,0000,25.00000,25.10000,24.40000,24.45000,3732000
06/05/2007,0000,24.30000,24.65000,23.90000,24.05000,2623000
06/06/2007,0000,24.05000,24.80000,24.05000,24.40000,4214000
06/07/2007,0000,24.50000,24.70000,24.20000,24.25000,1629000
06/08/2007,0000,24.15000,24.55000,24.00000,24.10000,2454000
06/11/2007,0000,24.60000,24.60000,24.00000,24.15000,2689000
06/12/2007,0000,24.20000,24.45000,24.05000,24.10000,3109000
06/13/2007,0000,24.25000,24.35000,24.00000,24.25000,2239000
06/14/2007,0000,25.00000,25.90000,24.60000,25.90000,19075000
06/15/2007,0000,26.50000,27.30000,26.00000,26.00000,17256000
06/20/2007,0000,26.70000,27.50000,26.10000,26.40000,12214000
06/21/2007,0000,26.50000,26.80000,25.55000,25.95000,5571000
06/22/2007,0000,26.20000,26.70000,25.90000,26.00000,7113000
06/25/2007,0000,25.85000,26.50000,25.60000,26.05000,8356000
06/26/2007,0000,26.10000,26.50000,25.50000,25.60000,4492000
06/27/2007,0000,25.95000,27.35000,25.80000,27.00000,21760000
06/28/2007,0000,27.00000,27.30000,26.45000,26.50000,8886000
06/29/2007,0000,26.50000,26.70000,25.80000,25.80000,6199000
07/02/2007,0000,26.20000,27.30000,26.00000,26.60000,11080000
07/03/2007,0000,26.90000,27.05000,26.20000,26.70000,6810000
07/04/2007,0000,27.00000,28.55000,27.00000,28.10000,28381000
07/05/2007,0000,28.40000,28.75000,27.75000,28.00000,17937000
07/06/2007,0000,28.00000,29.30000,27.60000,28.45000,23083000
07/09/2007,0000,28.90000,28.95000,27.85000,28.00000,12845000
07/10/2007,0000,28.30000,28.40000,27.45000,27.45000,9729000
07/11/2007,0000,27.45000,27.85000,26.80000,26.85000,9669000
07/12/2007,0000,27.10000,28.40000,26.85000,27.90000,17607000
07/13/2007,0000,28.50000,28.50000,27.00000,27.15000,11331000
07/16/2007,0000,27.50000,28.15000,27.30000,27.60000,8079000
07/17/2007,0000,28.30000,29.30000,28.30000,29.30000,28227000
07/18/2007,0000,29.50000,30.85000,29.00000,29.80000,31564000
07/19/2007,0000,30.40000,31.85000,30.00000,30.70000,38479000
07/20/2007,0000,31.80000,31.80000,28.70000,29.80000,21683000
07/23/2007,0000,30.10000,30.80000,29.80000,30.05000,13416000
07/24/2007,0000,30.10000,31.90000,30.10000,30.50000,22773000
07/25/2007,0000,30.80000,32.60000,30.80000,32.60000,26548000
07/26/2007,0000,33.50000,34.75000,30.35000,31.60000,31395000
07/27/2007,0000,29.40000,31.20000,29.40000,29.40000,15255000
07/30/2007,0000,28.80000,29.30000,27.40000,27.50000,11011000
07/31/2007,0000,28.00000,28.50000,27.55000,27.85000,9250000
08/01/2007,0000,27.85000,28.55000,27.05000,27.10000,10474000
08/02/2007,0000,27.90000,28.05000,26.35000,27.20000,10431000
08/03/2007,0000,27.50000,28.25000,27.50000,27.80000,6248000
08/06/2007,0000,27.00000,27.50000,26.80000,27.35000,3764000
08/07/2007,0000,27.80000,28.00000,27.00000,27.00000,4103000
08/08/2007,0000,27.20000,27.80000,26.70000,27.80000,4756000
08/09/2007,0000,28.00000,28.05000,27.00000,27.15000,6437000
08/10/2007,0000,25.80000,26.20000,25.25000,25.35000,8430000
08/13/2007,0000,25.10000,25.45000,24.10000,24.10000,8796000
08/14/2007,0000,24.00000,25.75000,24.00000,25.60000,7648000
08/15/2007,0000,25.20000,25.40000,24.05000,24.40000,4342000
08/16/2007,0000,24.20000,24.40000,22.70000,23.00000,10355000
08/17/2007,0000,23.40000,23.50000,21.40000,21.55000,8052000
08/20/2007,0000,23.05000,23.05000,22.40000,23.05000,6660000
08/21/2007,0000,23.00000,23.00000,21.70000,21.70000,3480000
08/22/2007,0000,21.70000,22.70000,21.70000,22.10000,2436000
08/23/2007,0000,22.50000,23.20000,22.50000,23.10000,3245000
08/24/2007,0000,24.00000,24.30000,23.30000,23.55000,6790000
08/27/2007,0000,24.10000,24.40000,23.40000,24.25000,8913000
08/28/2007,0000,24.40000,24.40000,23.50000,23.55000,2258000
08/29/2007,0000,22.00000,22.85000,22.00000,22.70000,2512000
08/30/2007,0000,23.20000,23.45000,22.80000,22.95000,2675000
08/31/2007,0000,23.10000,23.90000,22.80000,23.60000,4842000
09/03/2007,0000,23.60000,24.05000,23.40000,23.40000,2996000
09/04/2007,0000,23.50000,23.65000,22.70000,23.00000,1804000
09/05/2007,0000,23.60000,24.05000,23.35000,23.35000,3141000
09/06/2007,0000,23.60000,24.40000,23.60000,24.20000,4691000
09/07/2007,0000,24.50000,24.60000,23.80000,23.80000,2170000
09/10/2007,0000,23.30000,24.00000,23.25000,23.85000,1640000
09/11/2007,0000,24.00000,24.40000,23.85000,24.05000,2701000
09/12/2007,0000,24.30000,24.40000,23.85000,23.90000,2094000
09/13/2007,0000,23.90000,24.20000,23.50000,23.60000,1357000
09/14/2007,0000,23.70000,24.45000,23.50000,24.00000,4340000
09/17/2007,0000,24.20000,24.20000,23.60000,23.65000,1407000
09/19/2007,0000,24.00000,24.10000,22.60000,23.00000,2401000
09/20/2007,0000,23.30000,23.30000,22.20000,22.40000,2160000
09/21/2007,0000,22.20000,23.30000,22.20000,23.30000,1362000
09/26/2007,0000,23.35000,23.60000,22.70000,22.90000,2503000
09/27/2007,0000,23.00000,23.30000,22.40000,23.25000,2881000
09/28/2007,0000,23.50000,24.10000,22.85000,23.50000,5536000
10/01/2007,0000,24.80000,25.20000,24.00000,24.85000,7318000
10/02/2007,0000,25.10000,25.40000,24.10000,24.10000,6060000
10/03/2007,0000,24.20000,25.45000,24.20000,25.40000,10818000
10/04/2007,0000,25.40000,25.40000,24.35000,24.60000,3305000
10/05/2007,0000,24.80000,24.80000,23.80000,23.85000,3632000
10/08/2007,0000,24.05000,24.15000,23.35000,23.35000,2868000
10/09/2007,0000,23.35000,23.65000,22.80000,23.35000,2384000
10/11/2007,0000,23.50000,23.70000,23.20000,23.35000,1866000
10/12/2007,0000,23.45000,23.60000,23.00000,23.00000,2221000
10/15/2007,0000,23.00000,23.30000,22.00000,22.50000,2359000
10/16/2007,0000,22.00000,22.80000,22.00000,22.50000,1120000
10/17/2007,0000,22.50000,23.50000,22.50000,23.00000,2503000
10/18/2007,0000,23.20000,23.50000,22.60000,22.75000,1727000
10/19/2007,0000,22.75000,23.00000,22.45000,22.70000,1553000
10/22/2007,0000,21.90000,22.40000,21.70000,22.25000,1348000
10/23/2007,0000,22.35000,22.75000,22.35000,22.70000,1194000
10/24/2007,0000,23.00000,23.00000,22.45000,22.50000,1427000
10/25/2007,0000,22.50000,22.70000,22.35000,22.35000,1278000
10/26/2007,0000,22.35000,22.90000,22.35000,22.45000,1366000
10/29/2007,0000,22.50000,24.00000,22.50000,24.00000,5898000
10/30/2007,0000,24.10000,24.30000,23.60000,24.30000,5222000
10/31/2007,0000,24.50000,24.90000,24.10000,24.20000,5861000
11/01/2007,0000,24.50000,24.50000,23.20000,23.80000,3177000
11/02/2007,0000,23.00000,23.50000,22.80000,23.00000,2098000
11/05/2007,0000,23.30000,23.30000,22.80000,23.10000,1695000
11/06/2007,0000,23.40000,23.40000,22.90000,23.00000,1162000
11/07/2007,0000,23.30000,24.00000,23.20000,23.30000,2584000
11/08/2007,0000,22.60000,22.95000,21.70000,21.70000,3869000
11/09/2007,0000,21.75000,22.30000,20.25000,21.00000,2894000
11/12/2007,0000,20.15000,20.50000,19.55000,19.55000,3930000
11/13/2007,0000,18.30000,19.40000,18.30000,19.05000,3653000
11/14/2007,0000,19.60000,20.35000,19.50000,20.35000,2478000
11/15/2007,0000,20.40000,21.30000,20.35000,20.40000,2274000
11/16/2007,0000,19.60000,20.30000,19.60000,20.05000,792000
11/19/2007,0000,20.35000,20.40000,19.70000,19.70000,946000
11/20/2007,0000,19.00000,20.30000,19.00000,20.00000,1380000
11/21/2007,0000,20.00000,20.80000,19.50000,19.50000,1474000
11/22/2007,0000,19.10000,19.70000,19.10000,19.35000,709000
11/23/2007,0000,19.35000,19.50000,18.50000,18.60000,1144000
11/26/2007,0000,18.80000,19.10000,18.30000,18.40000,1109000
11/27/2007,0000,17.80000,18.00000,17.15000,17.15000,4368000
11/28/2007,0000,17.30000,17.60000,16.90000,17.00000,2339000
11/29/2007,0000,17.35000,17.50000,16.65000,16.90000,1647000
11/30/2007,0000,17.00000,17.75000,17.00000,17.45000,1920000
12/03/2007,0000,17.50000,18.10000,17.50000,17.85000,1369000
12/04/2007,0000,17.85000,18.05000,17.75000,17.90000,1008000
12/05/2007,0000,17.80000,18.45000,17.65000,18.35000,1259000
12/06/2007,0000,18.80000,18.85000,18.05000,18.10000,1463000
12/07/2007,0000,18.50000,18.60000,18.20000,18.25000,920000
12/10/2007,0000,18.25000,18.70000,18.10000,18.20000,1274000
12/11/2007,0000,18.25000,18.50000,18.00000,18.10000,798000
12/12/2007,0000,18.10000,18.65000,18.00000,18.40000,1357000
12/13/2007,0000,18.40000,18.90000,18.10000,18.10000,1406000
12/14/2007,0000,18.30000,18.40000,16.85000,16.90000,4205000
12/17/2007,0000,16.40000,16.60000,15.75000,15.75000,2138000
12/18/2007,0000,14.65000,15.15000,14.65000,14.65000,4390000
12/19/2007,0000,14.15000,15.05000,14.15000,14.60000,2089000
12/20/2007,0000,14.60000,14.85000,13.60000,13.60000,1579000
12/21/2007,0000,13.60000,13.60000,12.65000,12.65000,7833000
12/24/2007,0000,12.70000,13.15000,12.70000,13.10000,2751000
12/25/2007,0000,13.10000,14.00000,13.00000,14.00000,2969000
12/26/2007,0000,14.20000,14.20000,13.70000,14.00000,2414000
12/27/2007,0000,14.00000,14.70000,14.00000,14.25000,2439000
12/28/2007,0000,14.10000,15.20000,13.95000,15.20000,5199000
12/31/2007,0000,15.00000,15.35000,14.80000,15.25000,3064000
01/02/2008,0000,15.10000,16.30000,14.90000,15.95000,6909000
01/03/2008,0000,15.50000,16.40000,15.50000,16.00000,5289000
01/04/2008,0000,16.00000,17.10000,15.90000,17.10000,7846000
01/07/2008,0000,17.00000,17.30000,16.00000,16.25000,6024000
01/08/2008,0000,16.30000,17.05000,16.30000,16.65000,3448000
01/09/2008,0000,16.70000,16.70000,16.00000,16.20000,3025000
01/10/2008,0000,16.30000,16.75000,16.15000,16.20000,4060000
01/11/2008,0000,16.25000,16.30000,16.10000,16.20000,1889000
01/14/2008,0000,17.30000,17.30000,16.60000,17.30000,7241000
01/15/2008,0000,18.00000,18.50000,17.60000,18.50000,5501000
01/16/2008,0000,19.00000,19.60000,18.65000,18.70000,10556000
01/17/2008,0000,18.90000,18.90000,17.50000,18.20000,5566000
01/18/2008,0000,17.65000,19.25000,17.40000,19.05000,8573000
01/21/2008,0000,19.50000,20.35000,19.40000,19.95000,14331000
01/22/2008,0000,18.60000,18.75000,18.60000,18.60000,4103000
01/23/2008,0000,18.60000,18.70000,17.30000,17.30000,5618000
01/24/2008,0000,17.40000,17.80000,16.10000,16.85000,8225000
01/25/2008,0000,17.05000,17.65000,17.00000,17.60000,4034000
01/28/2008,0000,17.50000,17.90000,16.40000,16.40000,2455000
01/29/2008,0000,16.90000,16.90000,15.30000,15.45000,5723000
01/30/2008,0000,15.45000,16.00000,15.05000,15.70000,2385000
01/31/2008,0000,15.70000,16.00000,15.10000,15.60000,1533000
02/01/2008,0000,16.20000,16.65000,15.90000,16.65000,3680000
02/12/2008,0000,16.65000,17.80000,16.50000,17.80000,6210000
02/13/2008,0000,18.40000,18.45000,17.45000,17.80000,5101000
02/14/2008,0000,18.10000,18.40000,17.60000,18.00000,4719000
02/15/2008,0000,17.80000,18.50000,17.75000,18.00000,3579000
02/18/2008,0000,17.90000,17.90000,17.25000,17.65000,3957000
02/19/2008,0000,18.00000,18.80000,18.00000,18.40000,7019000
02/20/2008,0000,18.40000,18.75000,18.05000,18.05000,2703000
02/21/2008,0000,18.25000,18.70000,18.25000,18.45000,4578000
02/22/2008,0000,18.10000,19.40000,18.05000,19.35000,5168000
02/25/2008,0000,19.70000,20.70000,19.70000,20.30000,7805000
02/26/2008,0000,20.65000,20.70000,19.20000,19.40000,6547000
02/27/2008,0000,19.50000,19.95000,19.30000,19.85000,3386000
02/29/2008,0000,19.60000,20.80000,19.40000,20.40000,5952000
03/03/2008,0000,20.00000,21.25000,19.85000,21.10000,6761000
03/04/2008,0000,21.60000,22.50000,21.30000,22.30000,9809000
03/05/2008,0000,22.60000,23.50000,22.30000,23.20000,17100000
03/06/2008,0000,23.55000,24.00000,22.50000,23.15000,12869000
03/07/2008,0000,23.20000,23.70000,22.60000,22.70000,6820000
03/10/2008,0000,22.50000,22.60000,21.15000,21.15000,6409000
03/11/2008,0000,20.20000,21.85000,20.20000,21.85000,5888000
03/12/2008,0000,22.80000,22.80000,21.80000,22.10000,6066000
03/13/2008,0000,22.10000,22.70000,21.85000,22.10000,4033000
03/14/2008,0000,22.10000,23.40000,22.10000,23.15000,7983000
03/17/2008,0000,23.15000,24.70000,23.15000,24.70000,12499000
03/18/2008,0000,24.95000,24.95000,23.80000,24.55000,6514000
03/19/2008,0000,24.70000,25.40000,24.40000,25.00000,6970000
03/20/2008,0000,24.70000,25.50000,24.70000,25.00000,5964000
03/21/2008,0000,25.25000,25.25000,24.20000,24.30000,7372000
03/24/2008,0000,26.00000,26.00000,25.65000,26.00000,11674000
03/25/2008,0000,26.80000,27.70000,25.70000,26.30000,11926000
03/26/2008,0000,26.05000,27.95000,26.05000,27.60000,10601000
03/27/2008,0000,27.30000,27.80000,26.30000,27.05000,7073000
03/28/2008,0000,25.20000,26.50000,25.20000,26.20000,9214000
03/31/2008,0000,26.20000,27.00000,25.80000,26.75000,5739000
04/01/2008,0000,26.75000,27.00000,24.90000,24.90000,7720000
04/02/2008,0000,24.90000,25.20000,24.10000,24.80000,3732000
04/03/2008,0000,25.00000,25.70000,24.80000,25.60000,2567000
04/07/2008,0000,26.30000,27.20000,25.70000,26.90000,6012000
04/08/2008,0000,26.80000,28.40000,26.20000,27.70000,7617000
04/09/2008,0000,28.20000,29.60000,28.00000,29.25000,13783000
04/10/2008,0000,29.20000,30.70000,28.60000,30.50000,14566000
04/11/2008,0000,30.90000,31.85000,30.10000,30.90000,22573000
04/14/2008,0000,31.50000,33.05000,31.20000,33.05000,23270000
04/15/2008,0000,33.30000,33.45000,31.00000,32.10000,18563000
04/16/2008,0000,32.20000,33.20000,31.60000,31.90000,13843000
04/17/2008,0000,32.00000,32.10000,31.00000,31.20000,7262000
04/18/2008,0000,31.45000,33.35000,31.40000,33.35000,22351000
04/21/2008,0000,33.00000,33.00000,31.05000,31.05000,11455000
04/22/2008,0000,30.00000,31.60000,30.00000,31.10000,7422000
04/23/2008,0000,31.10000,31.10000,29.25000,30.55000,6441000
04/24/2008,0000,30.20000,31.00000,30.20000,30.35000,4679000
04/25/2008,0000,30.70000,31.40000,28.50000,28.80000,7998000
04/28/2008,0000,28.50000,29.90000,27.60000,29.85000,8754000
04/29/2008,0000,29.80000,29.80000,28.00000,28.85000,6443000
04/30/2008,0000,28.00000,29.40000,28.00000,28.85000,4209000
05/02/2008,0000,29.00000,29.20000,28.05000,28.05000,3370000
05/05/2008,0000,28.10000,28.65000,27.30000,27.90000,3684000
05/06/2008,0000,28.00000,28.05000,25.95000,26.00000,4818000
05/07/2008,0000,26.20000,27.80000,26.20000,27.80000,6230000
05/08/2008,0000,28.00000,29.20000,27.70000,28.65000,7985000
05/09/2008,0000,29.00000,29.10000,28.25000,28.30000,3166000
05/12/2008,0000,29.10000,30.25000,29.10000,29.50000,10256000
05/13/2008,0000,29.30000,30.05000,28.70000,29.60000,5120000
05/14/2008,0000,29.80000,29.80000,28.80000,29.05000,2915000
05/15/2008,0000,29.20000,30.45000,29.20000,29.60000,7359000
05/16/2008,0000,30.00000,30.20000,29.35000,29.55000,4344000
05/19/2008,0000,29.80000,29.95000,29.10000,29.55000,3467000
05/20/2008,0000,29.55000,29.85000,27.50000,27.90000,5691000
05/21/2008,0000,27.50000,28.00000,26.80000,28.00000,3300000
05/22/2008,0000,27.10000,29.10000,27.00000,29.10000,4666000
05/23/2008,0000,29.60000,29.80000,28.50000,28.50000,5853000
05/26/2008,0000,29.00000,29.30000,27.60000,27.60000,4072000
05/27/2008,0000,28.00000,28.20000,27.10000,28.20000,3328000
05/28/2008,0000,28.50000,28.60000,27.60000,27.70000,2327000
05/29/2008,0000,28.45000,29.00000,26.90000,27.55000,4713000
05/30/2008,0000,28.00000,28.00000,25.65000,25.80000,5887000
06/02/2008,0000,25.80000,26.90000,24.10000,26.90000,3483000
06/03/2008,0000,26.20000,26.60000,25.50000,25.80000,2547000
06/04/2008,0000,25.80000,26.30000,25.35000,25.65000,1849000
06/05/2008,0000,25.65000,26.95000,25.50000,26.80000,3291000
06/06/2008,0000,27.00000,27.70000,26.80000,27.30000,3980000
06/10/2008,0000,26.95000,27.25000,25.60000,25.80000,2146000
06/11/2008,0000,25.60000,26.20000,24.10000,24.35000,3086000
06/12/2008,0000,22.65000,23.00000,22.65000,22.65000,4755000
06/13/2008,0000,22.65000,23.00000,21.10000,22.00000,4867000
06/16/2008,0000,22.45000,22.80000,22.00000,22.50000,4279000
06/17/2008,0000,22.80000,24.05000,22.20000,24.05000,6697000
06/18/2008,0000,23.70000,24.90000,23.40000,24.20000,6180000
06/19/2008,0000,23.75000,24.40000,23.25000,24.20000,2046000
06/20/2008,0000,24.30000,24.40000,22.65000,22.80000,2273000
06/23/2008,0000,21.50000,23.25000,21.50000,23.25000,2333000
06/24/2008,0000,23.25000,23.35000,22.00000,23.05000,2059000
06/25/2008,0000,23.05000,24.50000,22.50000,24.10000,3480000
06/26/2008,0000,24.20000,24.40000,23.50000,23.50000,2181000
06/27/2008,0000,21.90000,22.30000,21.90000,21.90000,1974000
06/30/2008,0000,21.90000,21.90000,20.40000,20.40000,3042000
07/01/2008,0000,19.50000,19.90000,19.00000,19.00000,3995000
07/02/2008,0000,18.00000,19.10000,17.70000,18.85000,12086000
07/03/2008,0000,17.85000,19.80000,17.55000,19.55000,7655000
07/04/2008,0000,19.60000,19.95000,18.20000,18.50000,8124000
07/07/2008,0000,18.00000,18.20000,17.50000,17.75000,5337000
07/08/2008,0000,17.30000,18.25000,16.55000,17.75000,7651000
07/09/2008,0000,17.60000,18.10000,16.60000,16.80000,6036000
07/10/2008,0000,16.40000,16.75000,15.65000,15.85000,9660000
07/11/2008,0000,16.00000,16.80000,15.70000,16.80000,10105000
07/14/2008,0000,16.85000,17.60000,16.80000,16.85000,8622000
07/15/2008,0000,16.85000,17.05000,15.70000,15.70000,5393000
07/16/2008,0000,15.70000,15.95000,14.70000,14.90000,5309000
07/17/2008,0000,15.45000,15.55000,14.85000,15.15000,4291000
07/18/2008,0000,15.50000,15.85000,14.10000,14.65000,5506000
07/21/2008,0000,15.00000,15.65000,14.60000,15.65000,6377000
07/22/2008,0000,15.20000,15.80000,15.20000,15.25000,3871000
07/23/2008,0000,15.65000,16.30000,15.50000,16.30000,8002000
07/24/2008,0000,16.80000,17.15000,16.10000,16.80000,7157000
07/25/2008,0000,16.35000,17.00000,16.05000,17.00000,4403000
07/29/2008,0000,16.45000,16.90000,15.85000,16.05000,6776000
07/30/2008,0000,16.40000,16.40000,15.50000,15.50000,3015000
07/31/2008,0000,15.65000,15.95000,14.50000,14.75000,3525000
08/01/2008,0000,14.05000,14.50000,13.95000,14.35000,5217000
08/04/2008,0000,14.00000,14.85000,13.50000,14.35000,4176000
08/05/2008,0000,14.40000,14.60000,13.85000,14.30000,2776000
08/06/2008,0000,14.80000,15.20000,14.50000,15.15000,4469000
08/07/2008,0000,15.10000,15.60000,14.80000,15.15000,2831000
08/08/2008,0000,15.00000,15.75000,14.95000,15.65000,2184000
08/11/2008,0000,15.90000,16.35000,15.65000,16.30000,1918000
08/12/2008,0000,16.35000,16.40000,15.20000,15.20000,2709000
08/13/2008,0000,15.20000,15.70000,14.75000,15.30000,2208000
08/14/2008,0000,16.00000,16.35000,15.45000,16.35000,5323000
08/15/2008,0000,16.45000,16.45000,15.50000,15.65000,4289000
08/18/2008,0000,16.60000,16.60000,15.75000,15.80000,5629000
08/19/2008,0000,15.50000,16.65000,15.50000,15.80000,4255000
08/20/2008,0000,15.80000,16.15000,15.50000,15.70000,2494000
08/21/2008,0000,15.80000,16.00000,15.60000,15.75000,2944000
08/22/2008,0000,15.85000,16.85000,15.80000,16.85000,11608000
08/25/2008,0000,16.90000,17.35000,16.45000,16.65000,7828000
08/26/2008,0000,16.35000,16.55000,15.75000,15.75000,3593000
08/27/2008,0000,15.55000,16.45000,15.55000,15.65000,4087000
08/28/2008,0000,15.90000,16.70000,15.45000,16.50000,6914000
08/29/2008,0000,16.60000,16.65000,15.90000,16.20000,4920000
09/01/2008,0000,16.20000,16.20000,15.15000,15.75000,4751000
09/02/2008,0000,15.30000,15.40000,14.70000,15.10000,3288000
09/03/2008,0000,15.10000,15.20000,14.05000,14.05000,4216000
09/04/2008,0000,13.80000,14.15000,13.10000,13.50000,5237000
09/05/2008,0000,12.60000,13.10000,12.60000,12.70000,4478000
09/08/2008,0000,13.10000,13.55000,13.10000,13.55000,3187000
09/09/2008,0000,13.55000,13.55000,12.65000,13.00000,4671000
09/10/2008,0000,12.95000,13.50000,12.60000,13.45000,4246000
09/11/2008,0000,13.40000,13.50000,12.55000,12.55000,3156000
09/12/2008,0000,12.60000,12.75000,11.70000,12.10000,3686000
09/15/2008,0000,11.80000,11.80000,11.30000,11.30000,2365000
09/16/2008,0000,10.55000,10.70000,10.55000,10.55000,873000
09/17/2008,0000,10.55000,11.00000,9.82000,9.82000,3580000
09/18/2008,0000,9.14000,9.14000,9.14000,9.14000,635000
09/19/2008,0000,9.20000,9.76000,8.90000,9.72000,4601000
09/22/2008,0000,10.00000,10.25000,9.80000,10.10000,2853000
09/23/2008,0000,9.50000,10.75000,9.50000,10.60000,4071000
09/24/2008,0000,10.30000,10.95000,10.30000,10.35000,2863000
09/25/2008,0000,10.20000,10.30000,9.65000,9.65000,1764000
09/26/2008,0000,9.95000,9.95000,9.00000,9.01000,1803000
09/30/2008,0000,8.38000,8.38000,8.38000,8.38000,489000
10/01/2008,0000,8.38000,8.70000,8.30000,8.55000,1141000
10/02/2008,0000,8.30000,9.00000,8.30000,8.70000,2505000
10/03/2008,0000,8.50000,8.60000,8.10000,8.50000,1345000
10/06/2008,0000,8.20000,8.49000,8.05000,8.05000,1190000
10/07/2008,0000,7.49000,7.68000,7.49000,7.52000,3121000
10/08/2008,0000,7.21000,7.40000,7.00000,7.00000,1806000
10/09/2008,0000,7.49000,7.49000,7.49000,7.49000,3594000
10/13/2008,0000,7.50000,8.01000,7.50000,8.01000,7686000
10/14/2008,0000,8.57000,8.57000,8.57000,8.57000,1632000
10/15/2008,0000,9.16000,9.16000,9.02000,9.16000,13971000
10/16/2008,0000,8.84000,9.80000,8.84000,9.80000,13993000
10/17/2008,0000,10.40000,10.45000,9.80000,9.80000,15336000
10/20/2008,0000,9.50000,9.50000,9.46000,9.46000,2476000
10/21/2008,0000,9.51000,10.10000,9.51000,10.10000,8972000
10/22/2008,0000,10.00000,10.35000,9.75000,9.75000,7573000
10/23/2008,0000,9.41000,9.41000,9.41000,9.41000,302000
10/24/2008,0000,9.09000,9.09000,9.09000,9.09000,498000
10/27/2008,0000,8.46000,8.46000,8.46000,8.46000,592000
10/28/2008,0000,7.87000,8.50000,7.87000,8.40000,6314000
10/29/2008,0000,8.98000,8.98000,7.82000,7.82000,5233000
10/30/2008,0000,8.01000,8.36000,7.90000,8.36000,4676000
10/31/2008,0000,8.38000,8.94000,8.38000,8.94000,4855000
11/03/2008,0000,9.23000,9.56000,9.06000,9.56000,4697000
11/04/2008,0000,9.80000,10.00000,8.90000,9.50000,7004000
11/05/2008,0000,10.00000,10.15000,9.51000,9.51000,9194000
11/06/2008,0000,8.85000,9.20000,8.85000,8.85000,4139000
11/07/2008,0000,8.24000,9.20000,8.24000,9.05000,3580000
11/10/2008,0000,9.00000,9.68000,8.90000,9.68000,3893000
11/11/2008,0000,9.78000,9.83000,9.01000,9.01000,5476000
11/12/2008,0000,8.52000,9.20000,8.52000,8.80000,1805000
11/13/2008,0000,8.19000,8.38000,8.19000,8.19000,2978000
11/14/2008,0000,8.60000,8.60000,7.98000,8.00000,3446000
11/17/2008,0000,7.50000,8.40000,7.50000,8.08000,1508000
11/18/2008,0000,8.08000,8.08000,7.52000,7.53000,2087000
11/19/2008,0000,7.50000,7.85000,7.49000,7.71000,1611000
11/20/2008,0000,7.30000,7.60000,7.18000,7.18000,2042000
11/21/2008,0000,6.68000,7.20000,6.68000,7.00000,4348000
11/24/2008,0000,7.10000,7.35000,7.10000,7.20000,1656000
11/25/2008,0000,7.60000,7.70000,7.60000,7.70000,2470000
11/26/2008,0000,7.95000,8.19000,7.70000,8.00000,2742000
11/27/2008,0000,8.20000,8.56000,8.02000,8.46000,4015000
11/28/2008,0000,8.46000,8.46000,7.91000,8.00000,2458000
12/01/2008,0000,7.85000,8.26000,7.85000,8.01000,3872000
12/02/2008,0000,7.45000,7.65000,7.45000,7.45000,3074000
12/03/2008,0000,7.26000,7.97000,7.26000,7.78000,10374000
12/04/2008,0000,7.85000,7.93000,7.27000,7.35000,4372000
12/05/2008,0000,7.02000,7.35000,7.02000,7.10000,2528000
12/08/2008,0000,7.12000,7.59000,7.12000,7.59000,4372000
12/09/2008,0000,7.66000,7.95000,7.45000,7.45000,3686000
12/10/2008,0000,7.45000,7.97000,7.38000,7.97000,7795000
12/11/2008,0000,8.04000,8.52000,8.03000,8.52000,9259000
12/12/2008,0000,9.11000,9.11000,8.71000,9.11000,23403000
12/15/2008,0000,9.74000,9.74000,9.74000,9.74000,3824000
12/16/2008,0000,9.74000,9.74000,9.09000,9.39000,15562000
12/17/2008,0000,9.44000,9.98000,9.42000,9.50000,17404000
12/18/2008,0000,9.66000,10.15000,9.51000,10.15000,18121000
12/19/2008,0000,9.52000,9.85000,9.44000,9.44000,13017000
12/22/2008,0000,9.45000,9.60000,8.78000,8.78000,7572000
12/23/2008,0000,8.50000,8.60000,8.17000,8.17000,9107000
12/24/2008,0000,8.00000,8.40000,7.97000,8.40000,9329000
12/25/2008,0000,8.51000,8.98000,8.51000,8.75000,16014000
12/26/2008,0000,8.73000,8.75000,8.35000,8.38000,5702000
12/29/2008,0000,8.30000,8.46000,8.10000,8.10000,4118000
12/30/2008,0000,8.24000,8.66000,8.24000,8.66000,6875000
12/31/2008,0000,8.85000,9.10000,8.66000,8.70000,8907000
01/05/2009,0000,9.15000,9.15000,8.80000,8.85000,5842000
01/06/2009,0000,8.66000,8.95000,8.52000,8.88000,6439000
01/07/2009,0000,9.08000,9.50000,9.08000,9.50000,16521000
01/08/2009,0000,9.30000,9.30000,8.84000,8.84000,7045000
01/09/2009,0000,8.71000,8.83000,8.25000,8.54000,5081000
01/12/2009,0000,8.41000,8.66000,8.34000,8.35000,4229000
01/13/2009,0000,8.36000,8.55000,8.36000,8.48000,1773000
01/14/2009,0000,8.55000,8.88000,8.50000,8.54000,3580000
01/15/2009,0000,8.20000,8.29000,8.10000,8.13000,2379000
01/16/2009,0000,8.18000,8.18000,8.08000,8.13000,2402000
01/19/2009,0000,8.10000,8.20000,8.00000,8.01000,1530000
01/20/2009,0000,7.70000,7.90000,7.45000,7.55000,2669000
01/21/2009,0000,7.11000,7.65000,7.11000,7.59000,1332000
02/02/2009,0000,7.85000,7.85000,7.60000,7.65000,1259000
02/03/2009,0000,7.77000,8.14000,7.71000,8.04000,1764000
02/04/2009,0000,8.19000,8.25000,7.92000,7.92000,1388000
02/05/2009,0000,7.90000,8.08000,7.90000,7.90000,1140000
02/06/2009,0000,8.02000,8.18000,7.94000,7.95000,2304000
02/09/2009,0000,8.15000,8.15000,7.90000,7.90000,1225000
02/10/2009,0000,7.96000,8.00000,7.70000,7.83000,710000
02/11/2009,0000,7.70000,7.79000,7.60000,7.70000,1357000
02/12/2009,0000,7.80000,8.08000,7.71000,7.82000,2145000
02/13/2009,0000,7.86000,8.01000,7.86000,7.90000,1007000
02/16/2009,0000,8.00000,8.20000,7.88000,8.01000,2852000
02/17/2009,0000,8.00000,8.10000,7.82000,7.83000,1255000
02/18/2009,0000,7.60000,7.88000,7.60000,7.70000,1201000
02/19/2009,0000,7.50000,7.78000,7.50000,7.70000,1430000
02/20/2009,0000,7.70000,7.70000,7.30000,7.34000,2176000
02/23/2009,0000,6.83000,7.06000,6.83000,7.01000,2718000
02/24/2009,0000,6.80000,7.10000,6.80000,7.01000,1074000
02/25/2009,0000,7.16000,7.26000,7.10000,7.11000,1092000
02/26/2009,0000,7.11000,7.25000,7.10000,7.16000,730000
02/27/2009,0000,7.20000,7.20000,7.05000,7.06000,828000
03/02/2009,0000,6.71000,6.90000,6.57000,6.57000,3789000
03/03/2009,0000,6.12000,6.33000,6.12000,6.20000,3067000
03/04/2009,0000,6.20000,6.63000,6.19000,6.63000,2515000
03/05/2009,0000,6.85000,7.09000,6.80000,7.09000,2899000
03/06/2009,0000,7.10000,7.19000,6.86000,6.96000,1698000
03/09/2009,0000,7.01000,7.22000,7.00000,7.07000,2199000
03/10/2009,0000,7.18000,7.18000,6.91000,6.98000,1341000
03/11/2009,0000,7.20000,7.25000,7.00000,7.00000,2607000
03/12/2009,0000,7.00000,7.30000,7.00000,7.10000,1891000
03/13/2009,0000,7.40000,7.55000,7.20000,7.40000,3294000
03/16/2009,0000,7.42000,7.91000,7.42000,7.91000,5533000
03/17/2009,0000,8.19000,8.38000,8.03000,8.10000,5661000
03/18/2009,0000,8.24000,8.35000,7.90000,7.97000,4494000
03/19/2009,0000,7.97000,8.52000,7.91000,8.52000,6487000
03/20/2009,0000,8.70000,8.90000,8.22000,8.27000,9722000
03/23/2009,0000,8.40000,8.56000,8.12000,8.48000,4982000
03/24/2009,0000,8.90000,9.07000,8.70000,8.80000,11298000
03/25/2009,0000,8.79000,9.37000,8.60000,9.14000,10253000
03/26/2009,0000,9.18000,9.75000,9.18000,9.37000,9613000
03/27/2009,0000,9.43000,9.85000,9.25000,9.36000,10248000
03/30/2009,0000,9.30000,9.35000,8.71000,8.71000,4818000
03/31/2009,0000,8.55000,9.05000,8.50000,8.65000,4911000
04/01/2009,0000,8.70000,9.25000,8.70000,9.25000,8250000
04/02/2009,0000,9.80000,9.89000,9.53000,9.89000,13682000
04/03/2009,0000,10.05000,10.55000,9.81000,10.40000,21746000
04/06/2009,0000,10.20000,10.35000,9.71000,9.78000,11714000
04/07/2009,0000,9.55000,10.20000,9.55000,10.00000,6189000
04/08/2009,0000,9.77000,10.05000,9.30000,9.31000,5910000
04/09/2009,0000,9.42000,9.96000,9.42000,9.96000,6261000
04/10/2009,0000,10.25000,10.65000,10.05000,10.65000,15979000
04/13/2009,0000,11.00000,11.35000,10.85000,11.35000,7630000
04/14/2009,0000,11.90000,12.10000,11.45000,11.70000,28135000
04/15/2009,0000,11.30000,12.40000,11.30000,12.35000,20494000
04/16/2009,0000,13.00000,13.00000,12.20000,12.40000,17891000
04/17/2009,0000,12.50000,12.75000,11.55000,11.55000,10609000
04/20/2009,0000,10.80000,11.40000,10.75000,10.75000,8993000
04/21/2009,0000,10.10000,11.50000,10.10000,11.50000,12043000
04/22/2009,0000,11.80000,11.95000,11.20000,11.35000,11114000
04/23/2009,0000,11.05000,11.45000,10.80000,11.15000,5417000
04/24/2009,0000,11.15000,11.90000,11.15000,11.90000,21583000
04/27/2009,0000,12.00000,12.15000,11.10000,11.10000,12834000
04/28/2009,0000,11.00000,11.20000,10.35000,10.35000,9375000
04/29/2009,0000,10.15000,10.65000,9.63000,10.00000,10281000
04/30/2009,0000,10.70000,10.70000,10.50000,10.70000,4753000
05/04/2009,0000,11.40000,11.40000,11.30000,11.40000,4308000
05/05/2009,0000,12.10000,12.15000,11.40000,11.65000,19514000
05/06/2009,0000,11.60000,12.45000,11.50000,12.45000,17290000
05/07/2009,0000,12.85000,13.30000,12.45000,13.30000,28341000
05/08/2009,0000,13.30000,13.30000,12.40000,12.70000,14208000
05/11/2009,0000,12.40000,13.55000,12.40000,13.55000,13967000
05/12/2009,0000,13.30000,14.00000,12.70000,13.25000,19045000
05/13/2009,0000,13.10000,13.70000,12.70000,12.90000,10552000
05/14/2009,0000,12.30000,13.10000,12.30000,12.40000,9712000
05/15/2009,0000,12.85000,13.25000,12.75000,13.25000,11979000
05/18/2009,0000,13.70000,14.15000,13.65000,14.15000,12260000
05/19/2009,0000,15.10000,15.10000,13.90000,14.15000,16700000
05/20/2009,0000,14.25000,14.65000,13.60000,14.20000,16832000
05/21/2009,0000,15.15000,15.15000,14.70000,15.15000,19936000
05/22/2009,0000,15.45000,16.20000,15.45000,16.20000,9547000
05/25/2009,0000,17.30000,17.30000,17.30000,17.30000,2896000
05/26/2009,0000,18.50000,18.50000,16.80000,17.90000,64273000
05/27/2009,0000,18.50000,19.15000,17.55000,19.15000,37483000
06/01/2009,0000,20.45000,20.45000,19.70000,20.45000,32719000
06/02/2009,0000,21.00000,21.00000,19.10000,19.10000,30565000
06/03/2009,0000,17.80000,18.30000,17.80000,17.80000,17910000
06/04/2009,0000,17.40000,19.00000,17.40000,19.00000,15722000
06/05/2009,0000,19.70000,20.30000,19.20000,20.30000,25756000
06/08/2009,0000,21.30000,21.70000,19.80000,20.10000,29895000
06/09/2009,0000,20.10000,20.55000,18.70000,18.70000,18449000
06/10/2009,0000,18.30000,18.95000,17.40000,17.40000,13786000
06/11/2009,0000,17.30000,18.60000,17.00000,18.60000,17103000
06/12/2009,0000,18.90000,19.90000,18.60000,18.70000,27434000
06/15/2009,0000,18.20000,18.60000,17.40000,17.40000,11603000
06/16/2009,0000,17.20000,18.40000,16.50000,17.80000,18156000
06/17/2009,0000,17.80000,18.30000,17.20000,17.45000,9132000
06/18/2009,0000,17.70000,18.25000,17.10000,17.55000,10424000
06/19/2009,0000,17.75000,18.70000,17.45000,18.60000,11935000
06/22/2009,0000,18.60000,19.30000,18.00000,18.65000,19311000
06/23/2009,0000,18.00000,18.90000,18.00000,18.05000,11675000
06/24/2009,0000,18.90000,19.30000,18.80000,19.30000,9217000
06/25/2009,0000,19.80000,20.20000,19.35000,19.55000,26336000
06/26/2009,0000,19.60000,19.85000,19.00000,19.55000,14005000
06/29/2009,0000,19.70000,19.80000,18.70000,18.70000,7445000
06/30/2009,0000,19.10000,19.15000,17.55000,17.90000,10995000
07/01/2009,0000,18.00000,19.10000,18.00000,19.05000,15010000
07/02/2009,0000,19.05000,20.00000,19.00000,19.30000,20586000
07/03/2009,0000,19.25000,19.50000,18.80000,19.00000,9202000
07/06/2009,0000,19.20000,19.80000,19.05000,19.20000,11562000
07/07/2009,0000,19.40000,20.25000,19.10000,20.20000,18356000
07/08/2009,0000,20.15000,20.70000,19.60000,20.10000,21055000
07/09/2009,0000,20.00000,20.70000,19.90000,19.90000,17898000
07/10/2009,0000,20.15000,20.20000,19.55000,19.60000,9846000
07/13/2009,0000,19.40000,19.60000,18.25000,18.25000,10800000
07/14/2009,0000,18.25000,18.40000,17.55000,18.10000,9064000
07/15/2009,0000,18.15000,18.75000,18.10000,18.30000,8340000
07/16/2009,0000,18.65000,18.70000,17.95000,18.00000,5265000
07/17/2009,0000,18.30000,18.65000,18.20000,18.40000,5975000
07/20/2009,0000,19.10000,19.65000,18.85000,19.65000,18358000
07/21/2009,0000,20.35000,20.90000,19.70000,19.80000,23177000
07/22/2009,0000,20.00000,20.05000,19.35000,19.35000,9759000
07/23/2009,0000,19.50000,20.00000,19.20000,19.35000,8623000
07/24/2009,0000,19.35000,19.50000,18.80000,18.80000,6923000
07/27/2009,0000,18.80000,19.00000,18.30000,18.60000,4583000
07/28/2009,0000,18.70000,19.50000,18.70000,19.30000,7281000
07/29/2009,0000,19.50000,19.80000,19.00000,19.15000,9751000
07/30/2009,0000,19.15000,19.50000,18.85000,19.05000,5588000
07/31/2009,0000,19.25000,19.80000,19.10000,19.10000,9061000
08/03/2009,0000,19.30000,19.75000,19.10000,19.55000,8738000
08/04/2009,0000,19.95000,20.00000,18.50000,18.75000,8399000
08/05/2009,0000,18.70000,19.00000,18.00000,18.20000,5449000
08/06/2009,0000,18.20000,18.20000,17.00000,17.60000,7325000
08/10/2009,0000,17.30000,18.00000,17.30000,17.60000,4071000
08/11/2009,0000,17.60000,18.10000,17.20000,17.90000,6514000
08/12/2009,0000,17.10000,17.70000,17.10000,17.20000,5116000
08/13/2009,0000,17.40000,17.65000,17.30000,17.60000,4325000
08/14/2009,0000,17.65000,18.15000,17.45000,17.50000,4697000
08/17/2009,0000,17.30000,17.65000,17.10000,17.10000,2402000
08/18/2009,0000,16.80000,17.00000,16.00000,16.15000,5256000
08/19/2009,0000,16.15000,16.45000,16.00000,16.00000,2999000
08/20/2009,0000,16.00000,16.00000,14.95000,15.10000,6047000
08/21/2009,0000,15.40000,15.45000,14.05000,14.05000,6659000
08/24/2009,0000,14.40000,14.75000,14.20000,14.75000,4387000
08/25/2009,0000,14.80000,14.90000,14.50000,14.50000,2155000
08/26/2009,0000,14.50000,14.60000,13.50000,13.50000,5700000
08/27/2009,0000,13.10000,13.90000,13.10000,13.50000,4019000
08/28/2009,0000,13.60000,14.00000,13.55000,13.75000,3543000
08/31/2009,0000,14.00000,14.60000,13.90000,14.50000,8326000
09/01/2009,0000,14.60000,15.00000,14.30000,15.00000,4694000
09/02/2009,0000,14.75000,16.05000,14.70000,16.05000,7875000
09/03/2009,0000,16.40000,16.45000,15.80000,15.90000,6777000
09/04/2009,0000,16.10000,16.20000,15.80000,15.90000,3166000
09/07/2009,0000,16.10000,16.50000,15.95000,16.40000,5080000
09/08/2009,0000,16.60000,17.25000,16.50000,16.90000,11132000
09/09/2009,0000,16.90000,17.00000,16.20000,16.20000,4464000
09/10/2009,0000,16.95000,17.25000,16.15000,16.40000,7419000
09/11/2009,0000,16.65000,16.80000,16.20000,16.40000,3364000
09/14/2009,0000,16.40000,16.55000,16.15000,16.20000,1604000
09/15/2009,0000,16.35000,16.55000,16.10000,16.45000,2367000
09/16/2009,0000,16.65000,16.80000,16.50000,16.55000,3337000
09/17/2009,0000,16.90000,17.70000,16.70000,17.70000,13575000
09/18/2009,0000,17.60000,17.90000,17.30000,17.70000,17012000
09/21/2009,0000,17.70000,17.75000,17.30000,17.60000,4756000
09/22/2009,0000,17.70000,17.75000,17.00000,17.15000,3453000
09/23/2009,0000,17.10000,17.15000,16.25000,16.35000,4699000
09/24/2009,0000,16.35000,17.40000,16.15000,17.40000,4949000
09/25/2009,0000,17.30000,17.30000,16.80000,16.80000,3742000
09/28/2009,0000,16.70000,16.80000,16.15000,16.15000,3321000
09/29/2009,0000,16.40000,16.50000,16.20000,16.30000,3147000
09/30/2009,0000,16.60000,17.10000,16.40000,16.65000,6955000
10/01/2009,0000,17.20000,17.40000,16.60000,16.65000,7652000
10/02/2009,0000,16.40000,16.75000,16.25000,16.50000,3359000
10/05/2009,0000,16.60000,17.00000,16.50000,16.60000,5543000
10/06/2009,0000,16.65000,16.85000,16.45000,16.50000,4407000
10/07/2009,0000,16.50000,16.95000,16.50000,16.80000,5099000
10/08/2009,0000,16.90000,17.95000,16.90000,17.45000,29562000
10/09/2009,0000,17.60000,17.90000,17.35000,17.70000,12466000
10/12/2009,0000,17.80000,18.90000,17.70000,18.90000,23727000
10/13/2009,0000,18.60000,19.10000,18.40000,18.60000,17656000
10/14/2009,0000,18.90000,19.70000,18.55000,19.40000,19865000
10/15/2009,0000,20.50000,20.50000,18.80000,18.95000,26837000
10/16/2009,0000,19.00000,19.70000,19.00000,19.10000,15027000
10/19/2009,0000,19.30000,19.30000,18.70000,18.90000,8243000
10/20/2009,0000,19.10000,19.10000,18.50000,18.55000,5940000
10/21/2009,0000,18.60000,19.45000,18.60000,19.00000,14048000
10/22/2009,0000,19.10000,19.15000,18.20000,18.40000,6634000
10/23/2009,0000,18.50000,18.80000,18.35000,18.40000,4850000
10/26/2009,0000,18.45000,18.70000,18.00000,18.00000,4637000
10/27/2009,0000,18.00000,18.20000,17.85000,18.05000,4331000
10/28/2009,0000,18.10000,18.30000,17.80000,17.80000,4026000
10/29/2009,0000,17.00000,17.40000,16.60000,16.60000,9310000
10/30/2009,0000,16.80000,16.80000,15.90000,16.05000,5163000
11/02/2009,0000,15.50000,15.95000,15.30000,15.75000,3567000
11/03/2009,0000,15.75000,16.10000,15.55000,15.80000,4033000
11/04/2009,0000,16.00000,16.90000,16.00000,16.90000,5342000
11/05/2009,0000,16.75000,16.80000,16.30000,16.30000,3936000
11/06/2009,0000,16.50000,16.75000,16.30000,16.40000,3083000
11/09/2009,0000,16.50000,16.75000,16.45000,16.55000,2059000
11/10/2009,0000,16.80000,17.30000,16.75000,16.75000,4061000
11/11/2009,0000,16.85000,17.15000,16.65000,16.70000,2620000
11/12/2009,0000,16.70000,16.95000,16.65000,16.75000,2274000
11/13/2009,0000,16.90000,17.30000,16.90000,17.05000,3380000
11/16/2009,0000,17.10000,17.20000,16.90000,16.95000,2742000
11/17/2009,0000,17.15000,17.55000,17.00000,17.00000,4930000
11/18/2009,0000,17.20000,17.40000,17.05000,17.10000,2504000
11/19/2009,0000,17.40000,17.65000,17.15000,17.20000,5556000
11/20/2009,0000,17.25000,17.60000,17.10000,17.30000,5272000
11/23/2009,0000,17.30000,17.35000,17.00000,17.00000,1849000
11/24/2009,0000,17.20000,17.30000,16.90000,17.05000,2504000
11/25/2009,0000,17.20000,17.50000,16.85000,17.10000,3681000
11/26/2009,0000,17.25000,17.30000,16.90000,16.90000,2089000
11/27/2009,0000,16.80000,16.80000,15.90000,16.00000,5601000
11/30/2009,0000,16.00000,16.50000,16.00000,16.50000,3702000
12/01/2009,0000,16.60000,16.60000,16.00000,16.15000,3344000
12/02/2009,0000,16.10000,16.70000,16.10000,16.45000,6940000
12/03/2009,0000,16.50000,16.55000,16.00000,16.00000,4774000
12/04/2009,0000,16.00000,16.15000,15.90000,16.00000,3095000
12/07/2009,0000,16.05000,16.45000,16.05000,16.30000,4239000
12/08/2009,0000,16.55000,16.55000,16.30000,16.30000,2206000
12/09/2009,0000,16.10000,17.30000,16.10000,16.85000,7801000
12/11/2009,0000,16.50000,17.00000,16.50000,16.70000,3978000
12/14/2009,0000,17.00000,17.20000,16.70000,16.90000,6996000
12/15/2009,0000,16.80000,16.80000,16.40000,16.50000,4138000
12/16/2009,0000,16.50000,16.50000,16.30000,16.30000,2098000
12/17/2009,0000,16.40000,16.60000,16.10000,16.30000,2093000
12/18/2009,0000,16.15000,16.50000,16.00000,16.30000,2955000
12/21/2009,0000,16.50000,16.55000,16.20000,16.25000,1402000
12/22/2009,0000,16.40000,16.45000,16.25000,16.35000,1097000
12/23/2009,0000,16.35000,16.45000,16.25000,16.40000,2266000
12/25/2009,0000,16.40000,16.45000,15.85000,16.10000,3321000
12/28/2009,0000,16.10000,16.80000,16.05000,16.50000,7506000
12/29/2009,0000,16.55000,16.70000,16.25000,16.30000,3196274
