DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.35000,15.40000,14.90000,14.95000,8784000
04/03/2007,0000,14.80000,15.10000,14.80000,14.90000,3833000
04/04/2007,0000,15.10000,15.15000,14.85000,15.10000,3143000
04/09/2007,0000,15.10000,15.40000,15.00000,15.40000,4734000
04/10/2007,0000,15.40000,15.40000,15.00000,15.05000,2128000
04/11/2007,0000,15.10000,15.20000,15.00000,15.00000,1599000
04/12/2007,0000,15.10000,15.20000,14.95000,15.00000,1489000
04/13/2007,0000,15.10000,15.35000,15.05000,15.10000,3146000
04/16/2007,0000,15.95000,15.95000,15.50000,15.55000,6074000
04/17/2007,0000,15.70000,15.85000,15.10000,15.10000,3775000
04/18/2007,0000,15.20000,15.65000,15.10000,15.60000,4439000
04/19/2007,0000,15.60000,15.60000,15.00000,15.05000,4915000
04/20/2007,0000,15.20000,15.25000,15.05000,15.20000,2009000
04/23/2007,0000,15.30000,15.75000,15.30000,15.35000,5952000
04/24/2007,0000,15.40000,15.70000,15.25000,15.60000,4811000
04/25/2007,0000,15.60000,15.70000,15.45000,15.50000,2671000
04/26/2007,0000,15.65000,15.95000,15.50000,15.60000,12766000
04/27/2007,0000,15.75000,15.85000,15.50000,15.65000,16778000
04/30/2007,0000,15.70000,15.75000,15.30000,15.70000,4719000
05/02/2007,0000,15.75000,15.95000,15.60000,15.70000,19613000
05/03/2007,0000,15.70000,15.80000,14.65000,14.65000,10028000
05/04/2007,0000,14.65000,15.65000,14.40000,15.65000,17920000
05/07/2007,0000,15.80000,15.80000,15.35000,15.40000,7311000
05/08/2007,0000,15.40000,15.65000,15.10000,15.10000,2661000
05/09/2007,0000,15.15000,15.50000,15.10000,15.10000,6671000
05/10/2007,0000,15.35000,15.35000,15.00000,15.00000,2084000
05/11/2007,0000,15.00000,15.15000,14.85000,15.00000,1781000
05/14/2007,0000,15.10000,15.15000,14.80000,14.90000,1796000
05/15/2007,0000,14.85000,15.20000,14.80000,14.85000,948000
05/16/2007,0000,14.90000,15.15000,14.85000,14.90000,1573000
05/17/2007,0000,15.00000,15.05000,14.75000,14.85000,1118000
05/18/2007,0000,14.95000,15.00000,14.65000,14.85000,1716000
05/21/2007,0000,14.85000,15.40000,14.85000,15.05000,8525000
05/22/2007,0000,15.10000,15.25000,15.05000,15.10000,10144000
05/23/2007,0000,15.20000,15.25000,15.00000,15.05000,10191000
05/24/2007,0000,15.00000,15.15000,14.75000,14.80000,3528000
05/25/2007,0000,15.00000,15.10000,14.90000,14.90000,2907000
05/28/2007,0000,15.00000,15.00000,14.70000,14.70000,1607000
05/29/2007,0000,14.70000,15.00000,14.70000,15.00000,3131000
05/30/2007,0000,15.20000,15.20000,14.70000,14.80000,1820000
05/31/2007,0000,14.70000,14.95000,14.70000,14.80000,3402000
06/01/2007,0000,14.95000,14.95000,14.70000,14.75000,1557000
06/04/2007,0000,14.75000,14.80000,14.30000,14.35000,3230000
06/05/2007,0000,14.35000,14.50000,14.20000,14.25000,1787000
06/06/2007,0000,14.40000,14.70000,14.30000,14.60000,5217000
06/07/2007,0000,14.60000,14.60000,14.30000,14.35000,931000
06/08/2007,0000,14.20000,14.30000,13.95000,14.10000,2276000
06/11/2007,0000,14.10000,14.20000,14.05000,14.10000,1194000
06/12/2007,0000,14.20000,14.40000,14.15000,14.15000,2039000
06/13/2007,0000,14.25000,14.35000,14.10000,14.20000,1631000
06/14/2007,0000,14.25000,14.50000,14.15000,14.35000,3105000
06/15/2007,0000,14.40000,14.65000,14.40000,14.50000,6683000
06/20/2007,0000,14.60000,15.10000,14.60000,14.75000,7905000
06/21/2007,0000,15.00000,15.00000,14.60000,14.65000,3943000
06/22/2007,0000,14.85000,14.90000,14.40000,14.75000,5650000
06/25/2007,0000,14.85000,15.20000,14.60000,15.15000,11329000
06/26/2007,0000,15.35000,15.40000,14.95000,14.95000,15617000
06/27/2007,0000,15.00000,15.35000,14.95000,14.95000,12795000
06/28/2007,0000,15.25000,15.35000,15.00000,15.00000,3814000
06/29/2007,0000,15.25000,15.25000,14.65000,14.70000,3168000
07/02/2007,0000,14.90000,15.20000,14.80000,15.05000,6542000
07/03/2007,0000,15.25000,15.30000,15.00000,15.05000,2730000
07/04/2007,0000,16.00000,16.10000,15.70000,16.10000,41105000
07/05/2007,0000,16.10000,16.30000,15.75000,15.95000,21427000
07/06/2007,0000,15.95000,16.05000,15.70000,15.80000,7347000
07/09/2007,0000,16.00000,16.20000,15.85000,16.00000,9419000
07/10/2007,0000,16.10000,16.20000,15.90000,16.05000,8864000
07/11/2007,0000,15.60000,15.95000,15.50000,15.50000,15038000
07/12/2007,0000,15.70000,16.15000,15.55000,15.90000,21150000
07/13/2007,0000,16.20000,16.25000,15.55000,15.55000,15537000
07/16/2007,0000,15.85000,16.10000,15.70000,15.95000,14111000
07/17/2007,0000,16.05000,17.05000,16.05000,16.85000,22301000
07/18/2007,0000,17.15000,18.00000,16.85000,18.00000,26764000
07/19/2007,0000,18.25000,18.50000,17.45000,17.60000,26153000
07/20/2007,0000,18.00000,18.00000,16.75000,17.15000,12384000
07/23/2007,0000,17.15000,17.90000,17.15000,17.40000,13168000
07/24/2007,0000,17.70000,18.30000,17.50000,17.55000,21478000
07/25/2007,0000,17.50000,18.15000,17.30000,18.10000,13926000
07/26/2007,0000,18.45000,18.60000,16.85000,17.00000,13397000
07/27/2007,0000,16.00000,16.80000,16.00000,16.15000,8051000
07/30/2007,0000,16.00000,16.45000,16.00000,16.15000,6396000
07/31/2007,0000,16.65000,16.80000,16.30000,16.65000,9268000
08/01/2007,0000,16.35000,16.70000,15.60000,15.80000,5045000
08/02/2007,0000,15.80000,16.30000,14.70000,15.55000,11492000
08/03/2007,0000,15.60000,15.85000,15.50000,15.55000,3794000
08/06/2007,0000,15.00000,15.30000,15.00000,15.10000,1028000
08/07/2007,0000,15.30000,15.40000,15.00000,15.05000,2285000
08/08/2007,0000,15.20000,16.00000,15.20000,16.00000,2772000
08/09/2007,0000,16.00000,16.00000,15.60000,15.65000,2778000
08/10/2007,0000,15.05000,15.55000,15.05000,15.20000,4617000
08/13/2007,0000,15.30000,15.60000,15.20000,15.20000,3008000
08/14/2007,0000,15.20000,15.90000,15.10000,15.70000,9663000
08/15/2007,0000,15.50000,15.60000,14.65000,14.80000,2400000
08/16/2007,0000,15.15000,15.15000,13.80000,14.25000,5044000
08/17/2007,0000,14.00000,14.45000,13.30000,13.35000,6047000
08/20/2007,0000,13.90000,14.15000,13.70000,14.00000,2065000
08/21/2007,0000,14.10000,14.10000,13.50000,13.50000,1849000
08/22/2007,0000,13.60000,13.95000,13.60000,13.80000,1409000
08/23/2007,0000,14.10000,14.50000,14.00000,14.50000,1705000
08/24/2007,0000,14.10000,14.40000,14.00000,14.00000,1294000
08/27/2007,0000,14.30000,14.30000,14.00000,14.00000,1148000
08/28/2007,0000,14.00000,14.15000,13.95000,14.10000,489000
08/29/2007,0000,13.80000,13.90000,13.70000,13.75000,920000
08/30/2007,0000,13.95000,14.10000,13.85000,13.85000,1897000
08/31/2007,0000,13.90000,14.10000,13.90000,14.10000,1070000
09/03/2007,0000,14.20000,14.20000,13.90000,13.95000,779000
09/04/2007,0000,14.00000,14.00000,13.70000,14.00000,1312000
09/05/2007,0000,14.10000,14.25000,13.90000,13.90000,1206000
09/06/2007,0000,13.90000,13.95000,13.70000,13.80000,733000
09/07/2007,0000,13.80000,14.15000,13.80000,14.00000,1513000
09/10/2007,0000,13.70000,14.00000,13.70000,13.90000,739000
09/11/2007,0000,13.90000,14.05000,13.90000,13.90000,811000
09/12/2007,0000,14.00000,14.00000,13.80000,13.90000,668000
09/13/2007,0000,13.95000,13.95000,13.75000,13.75000,641000
09/14/2007,0000,13.80000,14.70000,13.75000,14.70000,3959000
09/17/2007,0000,14.80000,15.15000,14.60000,15.15000,7084000
09/19/2007,0000,15.45000,15.50000,15.00000,15.20000,3788000
09/20/2007,0000,15.40000,15.55000,15.05000,15.10000,4325000
09/21/2007,0000,15.10000,15.30000,15.00000,15.10000,1184000
09/26/2007,0000,15.30000,15.30000,14.60000,14.95000,2814000
09/27/2007,0000,15.00000,15.00000,14.70000,14.90000,1231000
09/28/2007,0000,14.60000,15.00000,14.60000,14.70000,1560000
10/01/2007,0000,14.90000,15.10000,14.80000,14.85000,2213000
10/02/2007,0000,14.95000,15.15000,14.90000,14.95000,1494000
10/03/2007,0000,15.95000,15.95000,15.95000,15.95000,3502000
10/04/2007,0000,16.90000,16.90000,16.10000,16.10000,12536000
10/05/2007,0000,16.00000,16.00000,15.40000,15.90000,3484000
10/08/2007,0000,15.80000,15.90000,15.30000,15.30000,1822000
10/09/2007,0000,15.30000,15.40000,15.00000,15.10000,1384000
10/11/2007,0000,15.30000,15.55000,15.10000,15.30000,1586000
10/12/2007,0000,15.20000,15.40000,15.05000,15.10000,1354000
10/15/2007,0000,15.10000,15.25000,14.55000,14.55000,1544000
10/16/2007,0000,14.50000,14.80000,14.50000,14.65000,991000
10/17/2007,0000,14.65000,15.20000,14.65000,14.65000,2419000
10/18/2007,0000,14.80000,14.85000,14.55000,14.60000,1030000
10/19/2007,0000,14.60000,14.75000,14.50000,14.60000,563000
10/22/2007,0000,14.25000,14.25000,14.10000,14.25000,2296000
10/23/2007,0000,14.25000,14.45000,14.20000,14.35000,995000
10/24/2007,0000,14.50000,14.65000,14.00000,14.20000,1047000
10/25/2007,0000,14.25000,14.35000,14.20000,14.30000,523000
10/26/2007,0000,14.30000,14.45000,14.25000,14.45000,633000
10/29/2007,0000,14.50000,15.30000,14.50000,15.30000,4267000
10/30/2007,0000,15.10000,15.20000,14.80000,15.10000,1312000
10/31/2007,0000,15.30000,15.40000,14.90000,14.90000,2680000
11/01/2007,0000,14.95000,15.05000,14.65000,14.65000,885000
11/02/2007,0000,14.50000,14.50000,14.15000,14.15000,1971000
11/05/2007,0000,14.20000,14.45000,14.05000,14.45000,973000
11/06/2007,0000,14.40000,14.45000,14.10000,14.20000,778000
11/07/2007,0000,14.30000,14.50000,14.10000,14.10000,818000
11/08/2007,0000,14.00000,14.00000,13.25000,14.00000,2239000
11/09/2007,0000,13.80000,13.85000,13.20000,13.80000,1895000
11/12/2007,0000,13.20000,13.40000,12.85000,12.85000,2023000
11/13/2007,0000,12.85000,13.15000,12.70000,13.00000,1313000
11/14/2007,0000,13.30000,13.85000,13.30000,13.80000,1177000
11/15/2007,0000,13.95000,14.15000,13.75000,13.75000,1789000
11/16/2007,0000,13.50000,13.70000,13.40000,13.40000,802000
11/19/2007,0000,13.40000,13.70000,13.40000,13.50000,593000
11/20/2007,0000,13.10000,13.70000,13.10000,13.65000,694000
11/21/2007,0000,13.70000,13.85000,13.45000,13.50000,920000
11/22/2007,0000,13.20000,13.55000,13.20000,13.30000,433000
11/23/2007,0000,13.40000,13.55000,13.25000,13.30000,1100000
11/26/2007,0000,13.55000,13.55000,13.30000,13.35000,397000
11/27/2007,0000,13.20000,13.35000,13.00000,13.20000,975000
11/28/2007,0000,13.50000,13.50000,13.10000,13.10000,913000
11/29/2007,0000,13.35000,13.40000,13.15000,13.15000,1515000
11/30/2007,0000,13.20000,13.45000,13.20000,13.40000,577000
12/03/2007,0000,13.50000,13.70000,13.40000,13.40000,954000
12/04/2007,0000,13.40000,13.50000,13.40000,13.50000,249000
12/05/2007,0000,13.70000,13.80000,13.50000,13.60000,754000
12/06/2007,0000,13.80000,13.80000,13.50000,13.50000,642000
12/07/2007,0000,13.80000,13.85000,13.50000,13.50000,690000
12/10/2007,0000,13.50000,13.70000,13.40000,13.50000,277000
12/11/2007,0000,13.60000,13.70000,13.40000,13.50000,471000
12/12/2007,0000,13.60000,13.60000,13.40000,13.50000,782000
12/13/2007,0000,13.60000,13.60000,12.60000,12.60000,1187000
12/14/2007,0000,12.90000,12.90000,11.75000,11.80000,3613000
12/17/2007,0000,11.50000,11.55000,11.00000,11.00000,3167000
12/18/2007,0000,10.25000,11.00000,10.25000,10.25000,4186000
12/19/2007,0000,10.25000,10.75000,10.25000,10.60000,2089000
12/20/2007,0000,10.65000,10.70000,10.25000,10.25000,2065000
12/21/2007,0000,10.20000,10.25000,9.80000,10.00000,1757000
12/24/2007,0000,10.25000,10.40000,10.10000,10.25000,2286000
12/25/2007,0000,10.30000,10.65000,10.30000,10.50000,1413000
12/26/2007,0000,10.30000,10.65000,10.30000,10.45000,1526000
12/27/2007,0000,10.40000,11.00000,10.40000,10.85000,1158000
12/28/2007,0000,10.50000,11.50000,10.50000,11.45000,3555000
12/31/2007,0000,11.60000,11.70000,11.35000,11.50000,1162000
01/02/2008,0000,11.45000,12.15000,11.35000,11.55000,3470000
01/03/2008,0000,11.50000,11.70000,11.25000,11.55000,1076000
01/04/2008,0000,11.60000,12.30000,11.60000,12.30000,5632000
01/07/2008,0000,11.90000,12.15000,11.45000,11.60000,2055000
01/08/2008,0000,11.70000,12.15000,11.50000,11.80000,2818000
01/09/2008,0000,11.70000,11.80000,11.45000,11.50000,1310000
01/10/2008,0000,11.60000,12.20000,11.60000,11.75000,3902000
01/11/2008,0000,11.90000,12.00000,11.50000,11.50000,2669000
01/14/2008,0000,12.20000,12.30000,11.85000,12.30000,5217000
01/15/2008,0000,12.70000,13.15000,12.60000,13.15000,5321000
01/16/2008,0000,13.60000,14.00000,13.20000,13.80000,11216000
01/17/2008,0000,14.20000,14.35000,13.45000,13.65000,8428000
01/18/2008,0000,13.30000,14.60000,13.00000,14.40000,10960000
01/21/2008,0000,14.90000,15.40000,14.30000,15.30000,27240000
01/22/2008,0000,14.25000,14.70000,14.25000,14.25000,7461000
01/23/2008,0000,14.30000,14.50000,13.30000,13.30000,9078000
01/24/2008,0000,13.70000,14.15000,13.05000,14.15000,16271000
01/25/2008,0000,14.50000,14.60000,13.95000,14.35000,5840000
01/28/2008,0000,14.20000,14.50000,13.65000,13.70000,2010000
01/29/2008,0000,14.00000,14.30000,13.05000,14.30000,2395000
01/30/2008,0000,14.30000,14.35000,13.70000,13.70000,1407000
01/31/2008,0000,13.80000,14.10000,13.45000,14.05000,2274000
02/01/2008,0000,14.30000,15.00000,14.20000,15.00000,8940000
02/12/2008,0000,15.00000,16.05000,14.95000,16.05000,17681000
02/13/2008,0000,16.00000,16.05000,15.00000,15.55000,6641000
02/14/2008,0000,15.55000,16.20000,15.35000,15.85000,5776000
02/15/2008,0000,15.55000,16.20000,15.50000,15.60000,4625000
02/18/2008,0000,15.70000,15.95000,15.60000,15.60000,3149000
02/19/2008,0000,15.90000,16.50000,15.85000,15.90000,6056000
02/20/2008,0000,16.05000,16.15000,15.65000,15.65000,3087000
02/21/2008,0000,15.80000,16.20000,15.80000,15.90000,3253000
02/22/2008,0000,15.90000,16.95000,15.65000,16.95000,5540000
02/25/2008,0000,17.00000,17.70000,17.00000,17.05000,10606000
02/26/2008,0000,17.20000,17.40000,16.20000,16.30000,5532000
02/27/2008,0000,16.40000,16.75000,16.00000,16.75000,12514000
02/29/2008,0000,16.70000,17.50000,16.55000,16.90000,11822000
03/03/2008,0000,16.40000,17.50000,16.40000,17.35000,17683000
03/04/2008,0000,17.45000,17.85000,17.35000,17.40000,13631000
03/05/2008,0000,17.55000,18.00000,17.40000,17.50000,10196000
03/06/2008,0000,17.80000,17.80000,16.50000,17.50000,7072000
03/07/2008,0000,17.00000,17.35000,16.30000,16.45000,16322000
03/10/2008,0000,16.35000,16.35000,15.30000,15.35000,6911000
03/11/2008,0000,15.00000,16.40000,15.00000,16.40000,6203000
03/12/2008,0000,16.95000,17.00000,16.10000,16.20000,4478000
03/13/2008,0000,16.05000,16.35000,15.85000,15.85000,3139000
03/14/2008,0000,16.00000,16.40000,15.85000,15.95000,2507000
03/17/2008,0000,15.80000,16.20000,15.70000,16.00000,3619000
03/18/2008,0000,16.00000,16.05000,15.60000,15.95000,1496000
03/19/2008,0000,16.00000,16.40000,15.90000,15.90000,2861000
03/20/2008,0000,15.90000,16.60000,15.65000,16.15000,11650000
03/21/2008,0000,16.20000,16.30000,15.95000,16.00000,8290000
03/24/2008,0000,17.10000,17.10000,16.75000,17.10000,29274000
03/25/2008,0000,17.10000,17.70000,16.85000,17.40000,22819000
03/26/2008,0000,17.70000,18.60000,17.70000,18.55000,42551000
03/27/2008,0000,18.40000,19.40000,18.30000,18.55000,25897000
03/28/2008,0000,18.85000,19.00000,18.00000,18.80000,11443000
03/31/2008,0000,19.20000,20.10000,19.00000,20.10000,22809000
04/01/2008,0000,20.30000,20.30000,18.70000,18.70000,17813000
04/02/2008,0000,19.15000,19.40000,18.75000,18.80000,18942000
04/03/2008,0000,18.70000,20.10000,18.50000,20.10000,16933000
04/07/2008,0000,20.90000,21.50000,20.50000,21.50000,16509000
04/08/2008,0000,21.80000,23.00000,21.50000,22.50000,25328000
04/09/2008,0000,23.00000,24.05000,22.80000,24.05000,22638000
04/10/2008,0000,24.05000,25.70000,23.15000,25.70000,23612000
04/11/2008,0000,25.70000,27.15000,25.20000,26.00000,43407000
04/14/2008,0000,26.45000,27.80000,26.20000,27.80000,37287000
04/15/2008,0000,28.10000,28.75000,26.70000,27.70000,44745000
04/16/2008,0000,27.70000,28.40000,27.25000,27.85000,24073000
04/17/2008,0000,27.85000,28.00000,26.85000,27.10000,18192000
04/18/2008,0000,27.10000,28.15000,27.00000,27.30000,19740000
04/21/2008,0000,27.30000,27.30000,25.40000,25.40000,26508000
04/22/2008,0000,24.50000,25.80000,24.50000,25.10000,20986000
04/23/2008,0000,25.10000,26.30000,24.00000,26.00000,22856000
04/24/2008,0000,25.95000,26.50000,25.20000,25.70000,13078000
04/25/2008,0000,25.70000,26.50000,24.50000,24.55000,14151000
04/28/2008,0000,24.30000,25.70000,24.20000,25.70000,13503000
04/29/2008,0000,25.70000,25.70000,23.95000,24.00000,12735000
04/30/2008,0000,24.10000,24.70000,24.10000,24.10000,13643000
05/02/2008,0000,24.60000,24.85000,24.30000,24.30000,7954000
05/05/2008,0000,24.50000,24.70000,22.60000,23.30000,8561000
05/06/2008,0000,23.25000,23.60000,21.85000,22.00000,10235000
05/07/2008,0000,22.20000,23.30000,21.90000,22.55000,14003000
05/08/2008,0000,22.20000,23.40000,22.20000,22.90000,11637000
05/09/2008,0000,23.40000,23.80000,22.55000,23.30000,11546000
05/12/2008,0000,23.90000,24.90000,23.70000,24.90000,10544000
05/13/2008,0000,25.10000,25.40000,24.10000,24.75000,11657000
05/14/2008,0000,24.80000,25.00000,24.00000,24.20000,7484000
05/15/2008,0000,24.50000,25.80000,24.30000,25.45000,14198000
05/16/2008,0000,26.20000,26.70000,25.60000,25.60000,15445000
05/19/2008,0000,25.80000,26.15000,25.40000,26.05000,8166000
05/20/2008,0000,26.05000,26.20000,24.25000,24.25000,10136000
05/21/2008,0000,23.80000,24.30000,22.90000,23.20000,7806000
05/22/2008,0000,23.20000,24.80000,23.20000,24.80000,11421000
05/23/2008,0000,25.00000,25.10000,24.20000,24.20000,10152000
05/26/2008,0000,24.20000,25.00000,23.50000,23.50000,5302000
05/27/2008,0000,24.30000,24.30000,23.35000,23.55000,4852000
05/28/2008,0000,23.75000,24.20000,23.65000,23.95000,7444000
05/29/2008,0000,24.70000,25.60000,24.05000,24.40000,22269000
05/30/2008,0000,24.40000,24.55000,22.70000,22.70000,12820000
06/02/2008,0000,22.50000,22.70000,21.15000,22.70000,14549000
06/03/2008,0000,22.10000,23.40000,22.10000,23.30000,10003000
06/04/2008,0000,23.10000,23.50000,22.95000,23.15000,4801000
06/05/2008,0000,23.60000,23.65000,23.05000,23.55000,6702000
06/06/2008,0000,23.60000,24.60000,23.30000,23.55000,10125000
06/10/2008,0000,23.30000,23.50000,21.40000,22.10000,7206000
06/11/2008,0000,21.50000,22.10000,20.60000,20.65000,7560000
06/12/2008,0000,19.30000,19.75000,19.25000,19.25000,8245000
06/13/2008,0000,19.00000,19.45000,17.95000,18.50000,8424000
06/16/2008,0000,18.90000,19.20000,18.35000,18.35000,11359000
06/17/2008,0000,18.50000,19.60000,17.90000,19.60000,14485000
06/18/2008,0000,19.70000,20.45000,19.45000,19.70000,14355000
06/19/2008,0000,19.35000,19.90000,19.00000,19.50000,7137000
06/20/2008,0000,19.60000,19.60000,18.40000,18.45000,5891000
06/23/2008,0000,17.85000,18.00000,17.20000,17.95000,4313000
06/24/2008,0000,17.70000,18.10000,16.70000,16.70000,4830000
06/25/2008,0000,16.05000,17.80000,16.00000,17.65000,7012000
06/26/2008,0000,17.50000,18.15000,17.00000,17.40000,6974000
06/27/2008,0000,15.75000,15.95000,15.75000,15.75000,5912000
06/30/2008,0000,15.75000,15.75000,14.65000,14.65000,7101000
07/01/2008,0000,14.25000,14.55000,13.65000,13.65000,11148000
07/02/2008,0000,13.50000,14.40000,13.35000,14.10000,14844000
07/03/2008,0000,13.60000,15.05000,13.30000,15.05000,11757000
07/04/2008,0000,15.20000,15.70000,14.60000,14.90000,14722000
07/07/2008,0000,14.70000,15.25000,14.25000,14.80000,5756000
07/08/2008,0000,15.20000,15.55000,14.00000,14.30000,10846000
07/09/2008,0000,14.65000,15.30000,14.30000,14.50000,8322000
07/10/2008,0000,14.50000,15.50000,14.50000,15.50000,16968000
07/11/2008,0000,15.60000,16.10000,15.15000,15.85000,26388000
07/14/2008,0000,15.90000,16.75000,15.90000,16.20000,19731000
07/15/2008,0000,16.10000,16.10000,15.10000,15.20000,9920000
07/16/2008,0000,15.20000,15.40000,14.15000,14.15000,8933000
07/17/2008,0000,14.65000,14.85000,14.25000,14.80000,10348000
07/18/2008,0000,15.15000,15.55000,14.05000,14.40000,10406000
07/21/2008,0000,14.70000,15.40000,14.40000,15.40000,9915000
07/22/2008,0000,15.40000,15.70000,15.20000,15.35000,8348000
07/23/2008,0000,15.95000,16.40000,15.75000,16.40000,11414000
07/24/2008,0000,16.70000,17.10000,16.15000,16.55000,17659000
07/25/2008,0000,15.60000,16.55000,15.50000,16.55000,10550000
07/29/2008,0000,15.85000,16.00000,15.40000,15.40000,4016000
07/30/2008,0000,15.40000,15.70000,14.60000,14.80000,7831000
07/31/2008,0000,15.00000,15.20000,14.05000,14.40000,7889000
08/01/2008,0000,13.90000,14.20000,13.40000,13.55000,9293000
08/04/2008,0000,13.45000,13.70000,12.80000,13.25000,6758000
08/05/2008,0000,13.50000,13.50000,12.50000,12.75000,4764000
08/06/2008,0000,13.25000,13.60000,13.10000,13.60000,8859000
08/07/2008,0000,13.85000,14.10000,13.60000,13.95000,7866000
08/08/2008,0000,13.75000,14.55000,13.75000,14.20000,6598000
08/11/2008,0000,14.60000,14.85000,14.20000,14.60000,2452000
08/12/2008,0000,14.70000,14.70000,13.65000,13.75000,4376000
08/13/2008,0000,13.40000,14.10000,13.25000,14.05000,4284000
08/14/2008,0000,14.05000,14.70000,14.00000,14.50000,5273000
08/15/2008,0000,14.65000,14.65000,13.90000,13.90000,2824000
08/18/2008,0000,13.75000,14.10000,13.70000,13.85000,4440000
08/19/2008,0000,13.85000,14.30000,13.55000,13.90000,4758000
08/20/2008,0000,13.60000,14.00000,13.20000,13.90000,4947000
08/21/2008,0000,14.05000,14.05000,13.45000,13.50000,2623000
08/22/2008,0000,13.70000,14.40000,13.50000,14.00000,7913000
08/25/2008,0000,13.90000,14.30000,13.80000,13.80000,4456000
08/26/2008,0000,13.70000,14.00000,13.70000,13.80000,2891000
08/27/2008,0000,13.70000,14.20000,13.70000,14.10000,3112000
08/28/2008,0000,14.20000,14.70000,14.15000,14.20000,6932000
08/29/2008,0000,14.20000,14.40000,13.90000,14.05000,2952000
09/01/2008,0000,14.05000,14.10000,13.45000,13.50000,2231000
09/02/2008,0000,13.60000,13.70000,13.10000,13.10000,1505000
09/03/2008,0000,13.00000,13.20000,12.20000,12.20000,4719000
09/04/2008,0000,11.45000,12.00000,11.35000,11.35000,4605000
09/05/2008,0000,10.60000,11.15000,10.60000,10.60000,5666000
09/08/2008,0000,11.15000,11.30000,11.05000,11.30000,2121000
09/09/2008,0000,11.60000,11.60000,10.70000,11.00000,3441000
09/10/2008,0000,10.65000,11.75000,10.65000,11.75000,5795000
09/11/2008,0000,12.15000,12.20000,11.00000,11.20000,6733000
09/12/2008,0000,11.40000,11.45000,10.50000,10.70000,4316000
09/15/2008,0000,10.50000,10.60000,9.96000,9.96000,5288000
09/16/2008,0000,9.27000,9.43000,9.27000,9.27000,3643000
09/17/2008,0000,9.31000,9.65000,8.63000,8.63000,6359000
09/18/2008,0000,8.03000,8.03000,8.03000,8.03000,1048000
09/19/2008,0000,7.60000,8.55000,7.60000,8.30000,11630000
09/22/2008,0000,8.40000,8.78000,8.21000,8.69000,6683000
09/23/2008,0000,8.50000,9.29000,8.27000,9.29000,11327000
09/24/2008,0000,9.20000,9.64000,9.00000,9.10000,13357000
09/25/2008,0000,8.80000,9.00000,8.56000,8.65000,8037000
09/26/2008,0000,8.70000,8.80000,8.05000,8.05000,7997000
09/30/2008,0000,7.49000,7.49000,7.49000,7.49000,801000
10/01/2008,0000,7.30000,7.65000,6.98000,7.25000,5598000
10/02/2008,0000,7.25000,7.74000,7.20000,7.40000,4922000
10/03/2008,0000,7.20000,7.52000,6.93000,7.50000,3950000
10/06/2008,0000,7.21000,7.39000,6.98000,6.98000,5436000
10/07/2008,0000,6.50000,6.75000,6.50000,6.70000,6424000
10/08/2008,0000,6.24000,6.50000,6.24000,6.24000,4083000
10/09/2008,0000,6.24000,6.35000,5.81000,6.35000,6028000
10/13/2008,0000,6.13000,6.15000,6.13000,6.13000,2225000
10/14/2008,0000,6.55000,6.55000,6.40000,6.55000,5856000
10/15/2008,0000,6.46000,6.98000,6.40000,6.85000,7270000
10/16/2008,0000,6.62000,7.12000,6.62000,6.63000,6700000
10/17/2008,0000,6.80000,6.80000,6.40000,6.40000,4906000
10/20/2008,0000,6.23000,6.30000,6.18000,6.25000,3371000
10/21/2008,0000,6.52000,6.68000,6.49000,6.68000,6049000
10/22/2008,0000,6.67000,6.89000,6.45000,6.45000,6885000
10/23/2008,0000,6.23000,6.34000,6.23000,6.25000,2878000
10/24/2008,0000,6.17000,6.25000,6.04000,6.04000,4412000
10/27/2008,0000,5.62000,5.78000,5.62000,5.62000,5219000
10/28/2008,0000,5.23000,5.46000,5.23000,5.44000,7739000
10/29/2008,0000,5.81000,5.82000,5.21000,5.25000,5996000
10/30/2008,0000,5.35000,5.61000,5.33000,5.61000,3155000
10/31/2008,0000,5.90000,6.00000,5.80000,6.00000,3526000
11/03/2008,0000,6.42000,6.42000,6.42000,6.42000,1704000
11/04/2008,0000,6.86000,6.86000,6.60000,6.86000,16180000
11/05/2008,0000,7.30000,7.34000,6.90000,7.34000,14060000
11/06/2008,0000,6.83000,7.22000,6.83000,6.83000,10333000
11/07/2008,0000,6.36000,7.30000,6.36000,7.30000,9305000
11/10/2008,0000,7.40000,7.81000,7.30000,7.81000,10002000
11/11/2008,0000,7.70000,7.70000,7.27000,7.27000,7681000
11/12/2008,0000,7.00000,7.31000,6.81000,6.97000,5241000
11/13/2008,0000,6.49000,6.70000,6.49000,6.49000,4497000
11/14/2008,0000,6.70000,6.89000,6.50000,6.51000,4464000
11/17/2008,0000,6.48000,6.90000,6.45000,6.73000,3846000
11/18/2008,0000,6.70000,6.80000,6.26000,6.26000,5082000
11/19/2008,0000,6.26000,6.40000,6.10000,6.34000,2496000
11/20/2008,0000,5.92000,6.29000,5.90000,5.92000,2772000
11/21/2008,0000,5.60000,6.33000,5.56000,6.33000,4019000
11/24/2008,0000,6.35000,6.56000,6.25000,6.40000,2822000
11/25/2008,0000,6.84000,6.84000,6.84000,6.84000,2369000
11/26/2008,0000,7.00000,7.31000,6.91000,7.24000,11738000
11/27/2008,0000,7.10000,7.54000,7.08000,7.28000,11681000
11/28/2008,0000,7.25000,7.31000,6.79000,6.95000,5305000
12/01/2008,0000,6.95000,7.32000,6.90000,7.16000,5257000
12/02/2008,0000,6.67000,7.00000,6.67000,6.81000,3091000
12/03/2008,0000,6.83000,7.15000,6.81000,6.87000,4082000
12/04/2008,0000,7.05000,7.08000,6.50000,6.52000,3784000
12/05/2008,0000,6.40000,6.65000,6.40000,6.46000,2628000
12/08/2008,0000,6.59000,6.91000,6.58000,6.91000,3922000
12/09/2008,0000,7.02000,7.20000,6.85000,6.89000,4885000
12/10/2008,0000,6.86000,7.34000,6.85000,7.34000,9255000
12/11/2008,0000,7.34000,7.55000,7.18000,7.20000,10011000
12/12/2008,0000,7.26000,7.55000,6.71000,6.90000,10178000
12/15/2008,0000,7.19000,7.29000,7.03000,7.10000,4770000
12/16/2008,0000,7.12000,7.29000,7.09000,7.19000,6021000
12/17/2008,0000,7.39000,7.69000,7.35000,7.69000,19143000
12/18/2008,0000,7.80000,8.22000,7.70000,8.22000,20805000
12/19/2008,0000,7.90000,8.20000,7.71000,7.90000,13159000
12/22/2008,0000,8.00000,8.10000,7.35000,7.35000,8330000
12/23/2008,0000,7.10000,7.25000,6.85000,6.95000,5726000
12/24/2008,0000,6.71000,7.12000,6.71000,7.01000,4438000
12/25/2008,0000,7.12000,7.25000,7.05000,7.16000,3341000
12/26/2008,0000,7.10000,7.20000,7.05000,7.11000,1745000
12/29/2008,0000,7.19000,7.19000,7.01000,7.01000,1151000
12/30/2008,0000,7.05000,7.42000,7.05000,7.38000,3206000
12/31/2008,0000,7.42000,7.55000,7.19000,7.26000,3231000
01/05/2009,0000,7.49000,7.60000,7.40000,7.40000,3067000
01/06/2009,0000,7.40000,7.56000,7.30000,7.41000,3739000
01/07/2009,0000,7.61000,7.92000,7.61000,7.92000,10972000
01/08/2009,0000,7.89000,7.95000,7.37000,7.37000,6144000
01/09/2009,0000,7.31000,7.42000,7.18000,7.30000,3069000
01/12/2009,0000,7.30000,7.47000,7.20000,7.21000,2885000
01/13/2009,0000,7.25000,7.32000,7.18000,7.29000,1194000
01/14/2009,0000,7.36000,7.65000,7.35000,7.40000,4227000
01/15/2009,0000,7.18000,7.20000,6.95000,6.95000,2631000
01/16/2009,0000,6.95000,7.00000,6.90000,7.00000,1557000
01/19/2009,0000,6.93000,6.94000,6.80000,6.82000,1152000
01/20/2009,0000,6.70000,6.80000,6.50000,6.60000,1534000
01/21/2009,0000,6.40000,6.68000,6.38000,6.60000,1109000
02/02/2009,0000,6.74000,6.78000,6.62000,6.68000,763000
02/03/2009,0000,6.75000,7.00000,6.70000,6.94000,1310000
02/04/2009,0000,7.00000,7.04000,6.77000,6.84000,984000
02/05/2009,0000,6.89000,6.89000,6.77000,6.78000,509000
02/06/2009,0000,6.88000,6.95000,6.80000,6.81000,1267000
02/09/2009,0000,6.93000,6.93000,6.73000,6.75000,1218000
02/10/2009,0000,6.80000,6.83000,6.74000,6.78000,926000
02/11/2009,0000,6.70000,6.78000,6.67000,6.70000,839000
02/12/2009,0000,6.72000,6.91000,6.70000,6.71000,1931000
02/13/2009,0000,6.85000,6.85000,6.74000,6.81000,1282000
02/16/2009,0000,7.28000,7.28000,7.25000,7.28000,8285000
02/17/2009,0000,7.28000,7.38000,7.12000,7.12000,6642000
02/18/2009,0000,7.10000,7.10000,6.89000,7.02000,2562000
02/19/2009,0000,7.02000,7.20000,7.02000,7.11000,2529000
02/20/2009,0000,7.09000,7.11000,6.85000,6.85000,1892000
02/23/2009,0000,6.75000,7.01000,6.70000,6.96000,2398000
02/24/2009,0000,6.85000,7.00000,6.82000,6.90000,1596000
02/25/2009,0000,7.00000,7.10000,6.96000,6.97000,1841000
02/26/2009,0000,7.00000,7.08000,6.85000,6.85000,1105000
02/27/2009,0000,6.85000,6.96000,6.80000,6.84000,1125000
03/02/2009,0000,6.80000,6.94000,6.73000,6.73000,2725000
03/03/2009,0000,6.80000,6.92000,6.73000,6.90000,2312000
03/04/2009,0000,6.89000,7.11000,6.87000,7.00000,2971000
03/05/2009,0000,7.29000,7.32000,7.12000,7.30000,4077000
03/06/2009,0000,7.27000,7.27000,7.05000,7.08000,2209000
03/09/2009,0000,7.15000,7.37000,7.15000,7.21000,4032000
03/10/2009,0000,7.25000,7.37000,7.25000,7.28000,2375000
03/11/2009,0000,7.48000,7.48000,7.34000,7.38000,4294000
03/12/2009,0000,7.42000,7.78000,7.42000,7.55000,5806000
03/13/2009,0000,7.76000,7.89000,7.62000,7.70000,5102000
03/16/2009,0000,7.93000,8.23000,7.81000,8.23000,8539000
03/17/2009,0000,8.42000,8.75000,8.42000,8.52000,12317000
03/18/2009,0000,8.71000,9.10000,8.70000,8.71000,10884000
03/19/2009,0000,8.85000,9.30000,8.73000,9.00000,13886000
03/20/2009,0000,9.10000,9.28000,8.65000,9.02000,15197000
03/23/2009,0000,9.15000,9.16000,8.80000,9.05000,6983000
03/24/2009,0000,9.30000,9.65000,9.24000,9.31000,13273000
03/25/2009,0000,9.20000,9.47000,9.05000,9.30000,10080000
03/26/2009,0000,9.40000,9.95000,9.40000,9.90000,19485000
03/27/2009,0000,9.98000,10.20000,9.68000,9.99000,17019000
03/30/2009,0000,10.00000,10.00000,9.30000,9.30000,8097000
03/31/2009,0000,9.00000,9.95000,9.00000,9.60000,17805000
04/01/2009,0000,9.89000,10.25000,9.89000,10.25000,12311000
04/02/2009,0000,10.75000,10.95000,10.55000,10.90000,18874000
04/03/2009,0000,10.85000,11.30000,10.65000,10.80000,17877000
04/06/2009,0000,10.80000,11.15000,10.60000,10.75000,12727000
04/07/2009,0000,10.65000,11.35000,10.65000,11.00000,9901000
04/08/2009,0000,11.00000,11.35000,10.25000,10.25000,14571000
04/09/2009,0000,10.40000,10.85000,10.30000,10.75000,13779000
04/10/2009,0000,11.10000,11.25000,10.75000,11.20000,15472000
04/13/2009,0000,11.40000,11.95000,11.20000,11.90000,14923000
04/14/2009,0000,11.90000,11.90000,11.30000,11.50000,10635000
04/15/2009,0000,11.30000,12.30000,11.20000,12.30000,11053000
04/16/2009,0000,13.10000,13.15000,12.60000,12.75000,27184000
04/17/2009,0000,12.95000,13.10000,11.90000,11.90000,14518000
04/20/2009,0000,11.45000,11.90000,11.10000,11.50000,7236000
04/21/2009,0000,11.25000,12.30000,11.25000,12.30000,10795000
04/22/2009,0000,12.50000,13.00000,12.45000,12.60000,13879000
04/23/2009,0000,12.05000,12.50000,11.90000,12.25000,10530000
04/24/2009,0000,12.35000,12.75000,11.90000,12.25000,10774000
04/27/2009,0000,12.25000,12.35000,11.40000,11.40000,8299000
04/28/2009,0000,11.00000,11.65000,10.65000,10.65000,8901000
04/29/2009,0000,10.50000,11.35000,10.20000,11.35000,11398000
04/30/2009,0000,12.10000,12.10000,11.80000,12.10000,7448000
05/04/2009,0000,12.90000,12.90000,12.90000,12.90000,2950000
05/05/2009,0000,13.80000,13.80000,13.80000,13.80000,6345000
05/06/2009,0000,14.75000,14.75000,14.30000,14.75000,27022000
05/07/2009,0000,15.75000,15.75000,15.75000,15.75000,11311000
05/08/2009,0000,16.20000,16.55000,15.15000,16.05000,37547000
05/11/2009,0000,15.60000,17.15000,15.60000,17.15000,18957000
05/12/2009,0000,17.00000,18.20000,16.00000,17.40000,34319000
05/13/2009,0000,17.80000,18.00000,16.70000,17.10000,19996000
05/14/2009,0000,16.50000,17.55000,16.50000,16.50000,15530000
05/15/2009,0000,17.50000,17.65000,17.00000,17.65000,5369000
05/18/2009,0000,18.60000,18.85000,18.60000,18.85000,7102000
05/19/2009,0000,20.15000,20.15000,18.85000,19.50000,22691000
05/20/2009,0000,20.30000,20.30000,18.65000,19.30000,18978000
05/21/2009,0000,19.00000,20.30000,18.80000,20.00000,19875000
05/22/2009,0000,19.95000,21.40000,19.70000,21.40000,24008000
05/25/2009,0000,22.40000,22.85000,22.40000,22.85000,13976000
05/26/2009,0000,23.95000,24.40000,21.30000,21.35000,35479000
05/27/2009,0000,21.70000,22.80000,20.40000,22.40000,28414000
06/01/2009,0000,22.30000,22.65000,21.00000,21.25000,15571000
06/02/2009,0000,21.50000,22.20000,21.05000,21.30000,16005000
06/03/2009,0000,19.85000,20.50000,19.85000,19.85000,6648000
06/04/2009,0000,18.90000,20.25000,18.85000,19.85000,15771000
06/05/2009,0000,20.00000,20.40000,19.40000,19.45000,9344000
06/08/2009,0000,20.80000,21.10000,19.35000,19.35000,17236000
06/09/2009,0000,19.80000,19.80000,18.00000,18.00000,13673000
06/10/2009,0000,17.80000,18.20000,16.75000,17.30000,13204000
06/11/2009,0000,17.10000,18.50000,17.00000,18.50000,12865000
06/12/2009,0000,18.90000,19.75000,18.80000,18.90000,27262000
06/15/2009,0000,18.30000,19.10000,17.60000,17.60000,12736000
06/16/2009,0000,17.70000,18.80000,17.30000,18.80000,17782000
06/17/2009,0000,19.00000,19.60000,18.70000,19.00000,16066000
06/18/2009,0000,19.30000,19.70000,18.70000,19.00000,12238000
06/19/2009,0000,19.30000,19.80000,18.90000,19.70000,10193000
06/22/2009,0000,19.70000,20.50000,19.10000,19.95000,17255000
06/23/2009,0000,19.35000,20.20000,19.00000,19.00000,13332000
06/24/2009,0000,19.00000,20.30000,19.00000,20.00000,28011000
06/25/2009,0000,20.50000,20.75000,19.90000,20.10000,19090000
06/26/2009,0000,20.30000,20.90000,19.90000,20.20000,16741000
06/29/2009,0000,20.40000,20.50000,19.55000,19.55000,6934000
06/30/2009,0000,20.00000,20.10000,18.60000,18.80000,9950000
07/01/2009,0000,19.20000,20.10000,19.10000,20.10000,17600000
07/02/2009,0000,20.60000,21.50000,20.60000,21.50000,40573000
07/03/2009,0000,21.50000,21.85000,21.15000,21.85000,19709000
07/06/2009,0000,22.00000,23.35000,21.85000,23.00000,25969000
07/07/2009,0000,23.00000,23.35000,22.40000,22.70000,16350000
07/08/2009,0000,22.50000,23.20000,21.60000,21.95000,13281000
07/09/2009,0000,22.00000,23.00000,22.00000,22.30000,13647000
07/10/2009,0000,22.55000,22.70000,21.90000,22.05000,7652000
07/13/2009,0000,21.80000,21.90000,20.55000,20.55000,8561000
07/14/2009,0000,20.30000,20.60000,19.30000,20.10000,8444000
07/15/2009,0000,20.30000,21.20000,20.20000,20.40000,10772000
07/16/2009,0000,20.90000,21.20000,20.05000,20.20000,9772000
07/17/2009,0000,20.70000,21.60000,20.70000,21.60000,15575000
07/20/2009,0000,21.90000,22.60000,21.20000,22.25000,18698000
07/21/2009,0000,22.40000,22.60000,21.60000,21.70000,9945000
07/22/2009,0000,21.70000,21.95000,21.30000,21.30000,8473000
07/23/2009,0000,21.80000,22.00000,21.25000,21.30000,9109000
07/24/2009,0000,21.55000,21.75000,21.15000,21.15000,6026000
07/27/2009,0000,21.00000,21.00000,19.70000,20.20000,24957000
07/28/2009,0000,20.20000,20.85000,20.00000,20.65000,13901000
07/29/2009,0000,20.90000,21.05000,20.20000,20.45000,7651000
07/30/2009,0000,20.60000,21.10000,20.25000,20.80000,10643000
07/31/2009,0000,20.95000,21.15000,20.40000,20.45000,9925000
08/03/2009,0000,20.45000,20.80000,20.10000,20.35000,5432000
08/04/2009,0000,20.35000,20.60000,18.95000,19.70000,13802000
08/05/2009,0000,19.20000,19.40000,18.10000,18.30000,8494000
08/06/2009,0000,18.40000,18.50000,17.50000,17.85000,8113000
08/10/2009,0000,17.85000,18.50000,17.85000,18.00000,4873000
08/11/2009,0000,18.10000,18.80000,17.80000,18.70000,6731000
08/12/2009,0000,18.30000,18.30000,18.00000,18.05000,5188000
08/13/2009,0000,18.05000,18.25000,17.90000,18.20000,5026000
08/14/2009,0000,18.30000,18.80000,18.20000,18.30000,6618000
08/17/2009,0000,18.25000,18.35000,17.70000,17.70000,3378000
08/18/2009,0000,17.50000,17.80000,16.60000,17.05000,4741000
08/19/2009,0000,17.45000,17.45000,16.65000,16.90000,2987000
08/20/2009,0000,16.80000,16.90000,15.90000,16.10000,5166000
08/21/2009,0000,16.55000,16.55000,15.05000,15.20000,6345000
08/24/2009,0000,15.30000,16.10000,15.30000,16.10000,4644000
08/25/2009,0000,16.00000,16.15000,15.75000,15.75000,2727000
08/26/2009,0000,15.75000,15.80000,14.70000,14.90000,6591000
08/27/2009,0000,14.40000,15.35000,14.40000,15.00000,4377000
08/28/2009,0000,15.00000,15.20000,14.85000,14.90000,3244000
08/31/2009,0000,14.95000,15.90000,14.95000,15.90000,5770000
09/01/2009,0000,16.10000,17.00000,16.05000,17.00000,17750000
09/02/2009,0000,17.05000,18.15000,17.00000,18.15000,18984000
09/03/2009,0000,18.80000,18.80000,18.15000,18.70000,22439000
09/04/2009,0000,18.90000,19.00000,18.30000,18.40000,7810000
09/07/2009,0000,18.65000,19.30000,18.45000,19.10000,13331000
09/08/2009,0000,19.50000,20.35000,19.20000,20.25000,22665000
09/09/2009,0000,20.35000,20.60000,19.35000,19.35000,10895000
09/10/2009,0000,19.90000,20.40000,18.95000,19.25000,10197000
09/11/2009,0000,19.25000,19.85000,19.10000,19.85000,7571000
09/14/2009,0000,19.85000,20.30000,19.55000,20.00000,12741000
09/15/2009,0000,20.15000,20.65000,19.75000,20.60000,14148000
09/16/2009,0000,21.10000,21.35000,20.80000,21.10000,20323000
09/17/2009,0000,21.50000,22.55000,21.45000,22.25000,48211000
09/18/2009,0000,22.05000,22.40000,21.80000,22.35000,13685000
09/21/2009,0000,22.40000,23.35000,22.40000,22.90000,19623000
09/22/2009,0000,22.90000,22.95000,21.85000,21.85000,13357000
09/23/2009,0000,21.50000,22.30000,21.10000,21.90000,19317000
09/24/2009,0000,21.90000,22.55000,21.55000,22.20000,11772000
09/25/2009,0000,21.35000,22.50000,21.35000,22.00000,7149000
09/28/2009,0000,21.70000,21.95000,21.30000,21.30000,3706000
09/29/2009,0000,21.60000,22.10000,21.50000,21.70000,6674000
09/30/2009,0000,21.95000,23.20000,21.75000,23.20000,27331000
10/01/2009,0000,23.60000,24.40000,23.45000,23.50000,39950000
10/02/2009,0000,23.00000,24.40000,23.00000,24.05000,27983000
10/05/2009,0000,24.50000,25.70000,24.50000,25.70000,19159000
10/06/2009,0000,26.50000,26.90000,25.75000,25.90000,29623000
10/07/2009,0000,26.50000,26.85000,26.05000,26.85000,21632000
10/08/2009,0000,27.25000,28.70000,27.10000,28.00000,40776000
10/09/2009,0000,28.50000,28.70000,27.80000,27.90000,22846000
10/12/2009,0000,28.00000,28.70000,28.00000,28.25000,17582000
10/13/2009,0000,27.70000,28.40000,27.60000,27.90000,11148000
10/14/2009,0000,28.10000,29.50000,27.60000,29.30000,21438000
10/15/2009,0000,29.60000,29.75000,28.10000,28.15000,14298000
10/16/2009,0000,28.80000,29.15000,27.90000,28.20000,13055000
10/19/2009,0000,28.40000,28.60000,28.10000,28.30000,7802000
10/20/2009,0000,28.50000,28.50000,27.90000,27.90000,7148000
10/21/2009,0000,27.95000,29.50000,27.90000,29.20000,28215000
10/22/2009,0000,29.45000,29.45000,28.25000,28.40000,10112000
10/23/2009,0000,28.50000,28.80000,28.15000,28.35000,7729000
10/26/2009,0000,28.50000,28.80000,27.70000,27.80000,6002000
10/27/2009,0000,27.50000,28.10000,27.40000,27.60000,5269000
10/28/2009,0000,28.10000,28.50000,27.50000,27.90000,8937000
10/29/2009,0000,26.20000,26.40000,25.95000,25.95000,8745000
10/30/2009,0000,25.35000,25.60000,24.30000,24.90000,12690000
11/02/2009,0000,23.85000,24.40000,23.50000,24.05000,11859000
11/03/2009,0000,23.60000,23.90000,23.35000,23.50000,10117000
11/04/2009,0000,24.00000,25.10000,24.00000,25.10000,25019000
11/05/2009,0000,25.55000,25.55000,24.05000,24.95000,24745000
11/06/2009,0000,25.00000,25.10000,24.10000,24.20000,14070000
11/09/2009,0000,24.50000,24.55000,23.70000,24.00000,6778000
11/10/2009,0000,24.30000,25.60000,24.30000,25.15000,25663000
11/11/2009,0000,25.10000,25.85000,25.10000,25.50000,19221000
11/12/2009,0000,25.50000,26.25000,25.40000,25.70000,12756000
11/13/2009,0000,25.75000,26.25000,25.55000,25.60000,7749000
11/16/2009,0000,25.80000,26.20000,25.20000,25.35000,16521000
11/17/2009,0000,25.70000,26.80000,25.50000,26.05000,26120000
11/18/2009,0000,26.70000,26.95000,26.15000,26.20000,15368000
11/19/2009,0000,26.60000,27.25000,26.40000,26.65000,17123000
11/20/2009,0000,26.95000,26.95000,26.10000,26.25000,7477000
11/23/2009,0000,26.50000,26.60000,25.80000,25.85000,5746000
11/24/2009,0000,26.05000,26.50000,25.90000,26.00000,6546000
11/25/2009,0000,26.20000,26.80000,25.80000,26.35000,10802000
11/26/2009,0000,26.70000,26.70000,26.00000,26.00000,6353000
11/27/2009,0000,25.70000,25.80000,24.65000,24.80000,9517000
11/30/2009,0000,25.05000,25.55000,24.85000,25.20000,6500000
12/01/2009,0000,25.20000,25.30000,24.60000,24.75000,5525000
12/02/2009,0000,25.45000,26.45000,25.45000,26.45000,23625000
12/03/2009,0000,26.55000,26.90000,25.80000,25.85000,9730000
12/04/2009,0000,25.80000,26.35000,25.80000,25.95000,7164000
12/07/2009,0000,26.50000,27.50000,26.10000,26.80000,17436000
12/08/2009,0000,27.00000,27.40000,26.60000,27.30000,14709000
12/09/2009,0000,27.25000,28.65000,26.90000,27.85000,23417000
12/11/2009,0000,27.30000,28.20000,27.15000,27.70000,13534000
12/14/2009,0000,28.00000,28.40000,27.75000,28.00000,10428000
12/15/2009,0000,27.70000,27.70000,26.70000,27.25000,10195000
12/16/2009,0000,27.10000,27.20000,26.70000,27.05000,4825000
12/17/2009,0000,27.20000,27.35000,26.50000,26.55000,5258000
12/18/2009,0000,26.40000,27.20000,26.30000,27.10000,5947000
12/21/2009,0000,27.10000,27.25000,26.80000,26.85000,3910000
12/22/2009,0000,26.90000,27.10000,26.55000,26.80000,5470000
12/23/2009,0000,27.00000,27.50000,26.80000,26.90000,9425000
12/25/2009,0000,27.00000,27.10000,26.15000,26.60000,15007000
12/28/2009,0000,26.20000,27.90000,26.20000,27.50000,21418000
12/29/2009,0000,27.80000,27.80000,26.70000,26.90000,11696820
