DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.60000,24.85000,24.55000,24.75000,4977000
04/03/2007,0000,25.00000,25.70000,24.95000,25.50000,12922000
04/04/2007,0000,25.90000,25.90000,25.20000,25.25000,6115000
04/09/2007,0000,25.45000,25.85000,25.35000,25.70000,7755000
04/10/2007,0000,25.55000,25.65000,25.15000,25.30000,4801000
04/11/2007,0000,25.30000,25.50000,25.25000,25.30000,4252000
04/12/2007,0000,25.30000,25.70000,25.20000,25.65000,3309000
04/13/2007,0000,25.80000,25.80000,25.30000,25.35000,4773000
04/16/2007,0000,26.60000,26.70000,26.15000,26.20000,8842000
04/17/2007,0000,26.30000,26.50000,25.45000,25.45000,7573000
04/18/2007,0000,25.50000,25.90000,25.50000,25.75000,4347000
04/19/2007,0000,25.75000,26.05000,25.50000,25.65000,8320000
04/20/2007,0000,25.70000,25.85000,25.55000,25.55000,2887000
04/23/2007,0000,25.95000,26.35000,25.65000,25.65000,10524000
04/24/2007,0000,26.00000,26.15000,25.75000,26.10000,7486000
04/25/2007,0000,26.10000,26.25000,25.85000,26.00000,5780000
04/26/2007,0000,26.20000,26.45000,26.00000,26.05000,8036000
04/27/2007,0000,26.05000,26.20000,25.90000,25.90000,4159000
04/30/2007,0000,25.95000,25.95000,25.35000,25.45000,4511000
05/02/2007,0000,25.50000,25.70000,25.30000,25.30000,5748000
05/03/2007,0000,25.40000,25.55000,24.60000,24.70000,7224000
05/04/2007,0000,24.80000,25.60000,24.80000,25.25000,5903000
05/07/2007,0000,25.55000,25.55000,25.25000,25.25000,2191000
05/08/2007,0000,25.50000,25.50000,25.30000,25.30000,2015000
05/09/2007,0000,25.30000,25.45000,25.25000,25.30000,2057000
05/10/2007,0000,25.70000,25.75000,25.35000,25.35000,3684000
05/11/2007,0000,25.35000,25.50000,25.30000,25.35000,2037000
05/14/2007,0000,25.40000,25.60000,25.25000,25.25000,1867000
05/15/2007,0000,25.25000,25.40000,25.10000,25.10000,1750000
05/16/2007,0000,25.20000,25.40000,25.20000,25.20000,1776000
05/17/2007,0000,25.20000,25.25000,25.00000,25.05000,3560000
05/18/2007,0000,25.10000,25.15000,24.95000,25.00000,1784000
05/21/2007,0000,25.05000,25.20000,25.05000,25.10000,3369000
05/22/2007,0000,25.10000,25.40000,25.05000,25.10000,3968000
05/23/2007,0000,25.20000,25.35000,25.10000,25.20000,2409000
05/24/2007,0000,25.25000,25.45000,25.15000,25.20000,2894000
05/25/2007,0000,25.35000,25.50000,25.25000,25.30000,6293000
05/28/2007,0000,25.45000,25.55000,25.20000,25.20000,2338000
05/29/2007,0000,25.30000,25.75000,25.20000,25.60000,6920000
05/30/2007,0000,25.70000,25.70000,25.20000,25.20000,3694000
05/31/2007,0000,25.30000,25.55000,25.30000,25.45000,2790000
06/01/2007,0000,25.60000,25.80000,25.50000,25.70000,4804000
06/04/2007,0000,25.80000,25.85000,25.45000,25.50000,3337000
06/05/2007,0000,25.50000,25.60000,25.20000,25.25000,4451000
06/06/2007,0000,25.30000,25.55000,25.25000,25.35000,3395000
06/07/2007,0000,25.35000,25.70000,25.35000,25.55000,3901000
06/08/2007,0000,25.40000,25.65000,25.40000,25.45000,2852000
06/11/2007,0000,25.40000,25.50000,25.25000,25.30000,2434000
06/12/2007,0000,25.30000,25.60000,25.30000,25.35000,3298000
06/13/2007,0000,25.50000,26.30000,25.45000,25.90000,9655000
06/14/2007,0000,26.00000,26.10000,25.70000,26.00000,7458000
06/15/2007,0000,26.10000,26.15000,25.80000,25.80000,4555000
06/20/2007,0000,26.00000,26.50000,26.00000,26.35000,11018000
06/21/2007,0000,26.40000,26.60000,26.05000,26.10000,5576000
06/22/2007,0000,26.50000,27.20000,26.15000,27.00000,15419000
06/25/2007,0000,27.50000,27.60000,27.10000,27.15000,5802000
06/26/2007,0000,27.30000,27.40000,26.50000,26.65000,5349000
06/27/2007,0000,26.60000,27.25000,26.60000,26.75000,4450000
06/28/2007,0000,26.90000,27.00000,26.50000,26.50000,7476000
06/29/2007,0000,26.50000,26.55000,26.15000,26.15000,5788000
07/02/2007,0000,26.40000,26.55000,26.20000,26.50000,2993000
07/03/2007,0000,26.75000,26.80000,26.50000,26.60000,4358000
07/04/2007,0000,26.90000,27.70000,26.75000,26.80000,15814000
07/05/2007,0000,27.00000,27.20000,26.80000,26.80000,6399000
07/06/2007,0000,26.80000,27.15000,26.80000,27.10000,5543000
07/09/2007,0000,27.30000,27.35000,27.10000,27.10000,7594000
07/10/2007,0000,27.20000,27.25000,26.50000,26.50000,10418000
07/11/2007,0000,26.50000,26.70000,26.35000,26.55000,4149000
07/12/2007,0000,26.55000,27.15000,26.55000,26.80000,7950000
07/13/2007,0000,27.20000,27.25000,26.70000,26.75000,6677000
07/16/2007,0000,27.00000,27.10000,26.80000,26.85000,5236000
07/17/2007,0000,26.95000,27.50000,26.95000,27.25000,9116000
07/18/2007,0000,27.40000,27.85000,27.30000,27.50000,16087000
07/19/2007,0000,27.70000,28.30000,27.55000,27.60000,14855000
07/20/2007,0000,27.90000,28.00000,27.35000,27.50000,7972000
07/23/2007,0000,27.40000,27.75000,27.35000,27.40000,5250000
07/24/2007,0000,27.50000,27.75000,27.25000,27.30000,8502000
07/25/2007,0000,27.10000,27.90000,27.10000,27.45000,9004000
07/26/2007,0000,27.80000,28.30000,27.30000,27.35000,15319000
07/27/2007,0000,27.10000,27.85000,26.95000,27.25000,9711000
07/30/2007,0000,27.10000,27.60000,27.10000,27.25000,5253000
07/31/2007,0000,27.80000,27.80000,27.35000,27.60000,7545000
08/01/2007,0000,27.65000,28.20000,27.50000,27.55000,10610000
08/02/2007,0000,27.90000,28.10000,26.20000,27.20000,10695000
08/03/2007,0000,27.10000,27.65000,27.10000,27.15000,12133000
08/06/2007,0000,27.00000,27.05000,26.70000,26.90000,3354000
08/07/2007,0000,27.10000,27.40000,26.90000,26.90000,2756000
08/08/2007,0000,27.20000,27.20000,26.90000,26.90000,2154000
08/09/2007,0000,27.20000,27.35000,27.00000,27.05000,3020000
08/10/2007,0000,26.70000,26.90000,26.50000,26.60000,4439000
08/13/2007,0000,26.60000,26.70000,26.10000,26.15000,5265000
08/14/2007,0000,26.15000,26.55000,26.00000,26.20000,4122000
08/15/2007,0000,26.10000,26.15000,25.45000,25.50000,5692000
08/16/2007,0000,25.20000,25.45000,23.75000,23.80000,4136000
08/17/2007,0000,23.90000,24.30000,23.00000,23.80000,4731000
08/20/2007,0000,25.45000,25.45000,24.80000,25.45000,3648000
08/21/2007,0000,26.50000,26.80000,25.90000,26.25000,8465000
08/22/2007,0000,26.25000,26.50000,25.85000,26.10000,4844000
08/23/2007,0000,26.40000,26.40000,26.15000,26.30000,6475000
08/24/2007,0000,26.30000,26.30000,25.75000,25.95000,8783000
08/27/2007,0000,26.50000,26.65000,26.25000,26.35000,17406000
08/28/2007,0000,23.35000,23.35000,21.45000,21.45000,9226000
08/29/2007,0000,21.50000,22.30000,21.50000,22.20000,6700000
08/30/2007,0000,22.95000,22.95000,22.60000,22.80000,3011000
08/31/2007,0000,22.95000,22.95000,22.35000,22.80000,3036000
09/03/2007,0000,23.00000,23.20000,22.80000,22.85000,5107000
09/04/2007,0000,22.90000,23.05000,22.60000,22.70000,2263000
09/05/2007,0000,23.00000,23.20000,22.60000,22.70000,3660000
09/06/2007,0000,22.60000,22.60000,22.30000,22.40000,2566000
09/07/2007,0000,22.50000,22.50000,22.40000,22.40000,1643000
09/10/2007,0000,22.20000,22.25000,21.90000,21.95000,1888000
09/11/2007,0000,21.80000,22.10000,21.75000,21.85000,2972000
09/12/2007,0000,21.90000,22.00000,21.50000,21.55000,3206000
09/13/2007,0000,21.60000,21.65000,21.20000,21.20000,2429000
09/14/2007,0000,21.30000,21.90000,21.30000,21.60000,2482000
09/17/2007,0000,21.90000,21.90000,21.35000,21.40000,2675000
09/19/2007,0000,21.65000,21.80000,21.10000,21.10000,2752000
09/20/2007,0000,21.10000,21.40000,21.00000,21.00000,2992000
09/21/2007,0000,21.05000,21.35000,21.05000,21.25000,3010000
09/26/2007,0000,21.25000,21.35000,20.35000,20.80000,5862000
09/27/2007,0000,20.80000,20.80000,20.30000,20.60000,4599000
09/28/2007,0000,20.55000,20.70000,20.20000,20.40000,5214000
10/01/2007,0000,21.30000,21.55000,21.20000,21.45000,7363000
10/02/2007,0000,21.80000,21.80000,21.40000,21.45000,3422000
10/03/2007,0000,21.60000,22.60000,21.60000,22.35000,11135000
10/04/2007,0000,22.45000,22.45000,22.20000,22.25000,4470000
10/05/2007,0000,22.40000,22.40000,21.85000,22.00000,3046000
10/08/2007,0000,22.10000,22.20000,21.80000,21.80000,2537000
10/09/2007,0000,21.95000,22.20000,21.75000,22.15000,3123000
10/11/2007,0000,22.30000,22.50000,22.25000,22.40000,4514000
10/12/2007,0000,22.50000,22.60000,22.15000,22.15000,6281000
10/15/2007,0000,22.20000,22.45000,22.05000,22.05000,2242000
10/16/2007,0000,22.05000,22.10000,21.95000,21.95000,1866000
10/17/2007,0000,22.25000,22.35000,22.00000,22.05000,2370000
10/18/2007,0000,22.20000,22.30000,22.00000,22.05000,1446000
10/19/2007,0000,22.00000,22.35000,22.00000,22.20000,2240000
10/22/2007,0000,22.00000,22.15000,21.95000,22.05000,3712000
10/23/2007,0000,22.30000,23.40000,22.20000,23.15000,8490000
10/24/2007,0000,23.30000,23.40000,22.60000,22.60000,3904000
10/25/2007,0000,22.90000,22.90000,22.60000,22.65000,1602000
10/26/2007,0000,22.65000,23.20000,22.65000,22.80000,4628000
10/29/2007,0000,23.75000,24.35000,23.75000,24.35000,6905000
10/30/2007,0000,25.60000,26.05000,25.15000,25.75000,33649000
10/31/2007,0000,25.75000,26.80000,25.55000,26.50000,22243000
11/01/2007,0000,26.90000,27.10000,25.90000,26.50000,12074000
11/02/2007,0000,26.00000,26.25000,25.60000,25.70000,8951000
11/05/2007,0000,26.00000,26.50000,25.80000,26.15000,6977000
11/06/2007,0000,26.50000,26.50000,25.85000,25.85000,3843000
11/07/2007,0000,26.30000,26.60000,25.90000,25.95000,8086000
11/08/2007,0000,25.70000,25.70000,24.55000,24.60000,8967000
11/09/2007,0000,24.70000,25.00000,23.60000,24.00000,6318000
11/12/2007,0000,23.50000,23.80000,23.05000,23.25000,3639000
11/13/2007,0000,23.50000,24.00000,23.30000,24.00000,4118000
11/14/2007,0000,25.30000,25.30000,24.70000,24.75000,5807000
11/15/2007,0000,24.85000,25.50000,24.70000,24.70000,5550000
11/16/2007,0000,24.40000,25.20000,24.10000,25.00000,4693000
11/19/2007,0000,25.20000,25.40000,24.50000,24.50000,3328000
11/20/2007,0000,24.10000,24.55000,23.60000,24.55000,3570000
11/21/2007,0000,24.50000,25.20000,24.20000,24.20000,4065000
11/22/2007,0000,23.80000,24.15000,23.60000,23.75000,3579000
11/23/2007,0000,23.75000,24.10000,23.35000,23.60000,2641000
11/26/2007,0000,23.80000,23.90000,23.35000,23.40000,1980000
11/27/2007,0000,23.00000,23.10000,22.50000,22.65000,3621000
11/28/2007,0000,22.80000,22.90000,22.15000,22.15000,2229000
11/29/2007,0000,22.65000,23.05000,22.25000,22.30000,2091000
11/30/2007,0000,22.50000,23.50000,22.50000,23.30000,3151000
12/03/2007,0000,23.70000,23.90000,23.50000,23.60000,2307000
12/04/2007,0000,23.60000,23.70000,23.30000,23.40000,1799000
12/05/2007,0000,23.45000,23.45000,23.00000,23.35000,2068000
12/06/2007,0000,23.60000,23.65000,23.25000,23.25000,2553000
12/07/2007,0000,23.50000,23.75000,23.30000,23.35000,1463000
12/10/2007,0000,23.60000,24.00000,23.45000,23.50000,4439000
12/11/2007,0000,23.70000,23.70000,23.15000,23.35000,2681000
12/12/2007,0000,23.00000,23.55000,23.00000,23.35000,1982000
12/13/2007,0000,23.50000,23.50000,22.50000,22.50000,2609000
12/14/2007,0000,22.50000,22.80000,21.30000,21.65000,3637000
12/17/2007,0000,21.70000,22.15000,20.70000,20.90000,3451000
12/18/2007,0000,20.80000,21.00000,20.00000,20.60000,3634000
12/19/2007,0000,20.70000,21.70000,20.70000,21.65000,2283000
12/20/2007,0000,21.70000,21.70000,20.70000,20.70000,2454000
12/21/2007,0000,20.75000,20.85000,20.35000,20.40000,2684000
12/24/2007,0000,21.00000,21.10000,20.70000,20.85000,1178000
12/25/2007,0000,21.00000,21.50000,20.85000,21.30000,2167000
12/26/2007,0000,21.30000,21.30000,20.90000,21.10000,1207000
12/27/2007,0000,21.10000,21.90000,21.10000,21.30000,2439000
12/28/2007,0000,21.30000,22.75000,21.30000,22.70000,5371000
12/31/2007,0000,22.70000,24.15000,22.40000,24.15000,4840000
01/02/2008,0000,23.80000,25.25000,23.50000,23.80000,15233000
01/03/2008,0000,23.20000,24.05000,23.10000,23.75000,5426000
01/04/2008,0000,23.50000,25.00000,23.50000,24.50000,12818000
01/07/2008,0000,23.70000,24.20000,22.85000,22.85000,7411000
01/08/2008,0000,23.00000,24.00000,23.00000,23.45000,4282000
01/09/2008,0000,23.40000,23.45000,22.95000,23.45000,4429000
01/10/2008,0000,23.50000,24.20000,23.50000,23.80000,6515000
01/11/2008,0000,24.05000,24.05000,23.55000,23.65000,3718000
01/14/2008,0000,24.45000,24.65000,23.85000,24.20000,10871000
01/15/2008,0000,24.35000,25.60000,24.20000,25.00000,19461000
01/16/2008,0000,24.80000,25.85000,24.45000,24.65000,14006000
01/17/2008,0000,25.00000,25.10000,23.20000,23.70000,6069000
01/18/2008,0000,23.20000,24.40000,22.40000,23.80000,8824000
01/21/2008,0000,24.40000,25.00000,23.90000,23.90000,12278000
01/22/2008,0000,22.40000,23.20000,22.25000,22.25000,8003000
01/23/2008,0000,22.80000,22.90000,20.90000,21.40000,7351000
01/24/2008,0000,22.30000,22.30000,21.35000,21.65000,5844000
01/25/2008,0000,22.30000,22.65000,21.90000,22.30000,5020000
01/28/2008,0000,22.30000,22.40000,21.90000,22.10000,3262000
01/29/2008,0000,22.40000,22.50000,21.85000,22.35000,3062000
01/30/2008,0000,22.60000,22.60000,22.15000,22.25000,1947000
01/31/2008,0000,22.25000,22.30000,22.00000,22.05000,1978000
02/01/2008,0000,22.40000,23.15000,22.30000,23.10000,5714000
02/12/2008,0000,23.10000,24.70000,22.85000,24.70000,11388000
02/13/2008,0000,25.00000,25.10000,23.80000,23.80000,5866000
02/14/2008,0000,24.10000,24.40000,23.65000,24.15000,3682000
02/15/2008,0000,23.80000,24.40000,23.50000,23.70000,4047000
02/18/2008,0000,23.90000,24.20000,23.65000,24.00000,4128000
02/19/2008,0000,24.30000,24.80000,24.10000,24.20000,5962000
02/20/2008,0000,24.10000,24.60000,23.85000,24.40000,6360000
02/21/2008,0000,24.80000,26.00000,24.80000,25.60000,24110000
02/22/2008,0000,24.80000,25.60000,24.80000,25.55000,7566000
02/25/2008,0000,25.80000,27.30000,25.70000,26.30000,23830000
02/26/2008,0000,26.90000,27.05000,25.55000,25.65000,13354000
02/27/2008,0000,26.00000,26.40000,25.60000,26.20000,9688000
02/29/2008,0000,26.40000,27.25000,26.20000,26.50000,17054000
03/03/2008,0000,25.90000,26.55000,25.80000,26.10000,5937000
03/04/2008,0000,26.45000,27.15000,26.30000,26.80000,13812000
03/05/2008,0000,27.20000,28.00000,26.85000,26.90000,21467000
03/06/2008,0000,27.40000,27.40000,26.30000,26.30000,11308000
03/07/2008,0000,26.00000,26.50000,25.60000,25.75000,10043000
03/10/2008,0000,26.20000,26.20000,25.10000,25.60000,8142000
03/11/2008,0000,25.20000,26.20000,25.20000,26.15000,8003000
03/12/2008,0000,26.60000,26.75000,25.70000,25.75000,7523000
03/13/2008,0000,25.75000,26.10000,25.50000,25.50000,5197000
03/14/2008,0000,25.80000,26.15000,25.50000,25.70000,8787000
03/17/2008,0000,25.50000,26.15000,25.40000,25.80000,5543000
03/18/2008,0000,25.90000,26.10000,25.00000,25.55000,5923000
03/19/2008,0000,25.90000,25.95000,25.50000,25.50000,4288000
03/20/2008,0000,25.45000,26.10000,25.40000,26.00000,8187000
03/21/2008,0000,26.15000,26.70000,26.15000,26.40000,11494000
03/24/2008,0000,28.20000,28.20000,27.50000,28.20000,38260000
03/25/2008,0000,28.20000,28.70000,27.50000,27.90000,18880000
03/26/2008,0000,29.85000,29.85000,29.85000,29.85000,11414000
03/27/2008,0000,31.90000,31.90000,31.30000,31.90000,62333000
03/28/2008,0000,32.30000,32.85000,30.90000,32.65000,43689000
03/31/2008,0000,33.00000,33.80000,32.70000,32.80000,34339000
04/01/2008,0000,32.90000,33.00000,30.80000,30.85000,21605000
04/02/2008,0000,31.20000,31.85000,30.85000,31.55000,17018000
04/03/2008,0000,31.55000,31.90000,31.00000,31.55000,10097000
04/07/2008,0000,31.65000,32.85000,31.60000,32.15000,17348000
04/08/2008,0000,32.10000,32.85000,31.65000,31.80000,10648000
04/09/2008,0000,32.00000,32.45000,31.55000,31.90000,9027000
04/10/2008,0000,31.90000,32.60000,31.80000,32.30000,10763000
04/11/2008,0000,32.60000,34.55000,32.50000,33.90000,46716000
04/14/2008,0000,33.90000,36.00000,33.90000,35.00000,32446000
04/15/2008,0000,35.50000,36.40000,34.00000,34.50000,28118000
04/16/2008,0000,35.00000,36.30000,34.50000,35.05000,26372000
04/17/2008,0000,35.30000,35.30000,34.05000,34.05000,16842000
04/18/2008,0000,34.05000,36.05000,34.05000,36.00000,29171000
04/21/2008,0000,36.50000,36.80000,34.35000,34.60000,28820000
04/22/2008,0000,34.60000,35.25000,34.50000,34.85000,12520000
04/23/2008,0000,35.00000,35.20000,33.70000,34.35000,12931000
04/24/2008,0000,34.40000,34.90000,34.35000,34.40000,9014000
04/25/2008,0000,34.90000,35.15000,33.50000,33.60000,13774000
04/28/2008,0000,33.60000,34.40000,33.20000,34.40000,8649000
04/29/2008,0000,33.70000,34.00000,32.10000,32.50000,16179000
04/30/2008,0000,32.50000,32.95000,32.20000,32.55000,7636000
05/02/2008,0000,32.90000,33.20000,32.60000,32.65000,6303000
05/05/2008,0000,33.15000,33.50000,32.70000,33.15000,6932000
05/06/2008,0000,33.40000,33.50000,32.00000,32.50000,7475000
05/07/2008,0000,32.70000,34.00000,32.60000,33.50000,12414000
05/08/2008,0000,33.00000,33.80000,32.90000,33.10000,8094000
05/09/2008,0000,33.50000,33.55000,32.90000,33.00000,6366000
05/12/2008,0000,32.80000,33.60000,32.80000,32.80000,5834000
05/13/2008,0000,32.90000,33.10000,32.55000,33.00000,4095000
05/14/2008,0000,33.00000,33.20000,32.70000,32.85000,3441000
05/15/2008,0000,33.00000,33.90000,33.00000,33.30000,8126000
05/16/2008,0000,33.60000,33.80000,33.05000,33.15000,6672000
05/19/2008,0000,33.60000,33.75000,33.10000,33.65000,4641000
05/20/2008,0000,33.65000,33.65000,32.20000,32.80000,8346000
05/21/2008,0000,32.35000,32.70000,32.00000,32.15000,5285000
05/22/2008,0000,32.45000,32.90000,32.10000,32.70000,5998000
05/23/2008,0000,33.20000,33.25000,32.20000,32.20000,5334000
05/26/2008,0000,32.20000,32.55000,31.50000,31.50000,4580000
05/27/2008,0000,31.80000,32.10000,31.65000,32.00000,2467000
05/28/2008,0000,32.45000,32.45000,31.60000,31.70000,3365000
05/29/2008,0000,32.00000,32.70000,31.65000,31.65000,4646000
05/30/2008,0000,31.90000,31.95000,29.90000,31.65000,10801000
06/02/2008,0000,31.40000,31.50000,30.60000,31.50000,3388000
06/03/2008,0000,31.40000,31.45000,30.70000,30.90000,2381000
06/04/2008,0000,30.95000,31.30000,30.60000,30.95000,1975000
06/05/2008,0000,31.00000,31.20000,30.45000,31.00000,3415000
06/06/2008,0000,31.20000,31.80000,30.80000,31.10000,3719000
06/10/2008,0000,30.60000,31.20000,30.20000,30.20000,3464000
06/11/2008,0000,30.30000,30.60000,29.10000,29.30000,5030000
06/12/2008,0000,28.95000,28.95000,27.50000,27.85000,5585000
06/13/2008,0000,28.00000,28.50000,27.60000,28.50000,4004000
06/16/2008,0000,28.90000,29.35000,28.80000,29.10000,2580000
06/17/2008,0000,29.30000,29.90000,28.60000,29.80000,4360000
06/18/2008,0000,29.80000,30.20000,29.50000,29.80000,3869000
06/19/2008,0000,29.50000,29.55000,29.10000,29.35000,2384000
06/20/2008,0000,29.00000,29.35000,28.30000,28.30000,2740000
06/23/2008,0000,27.50000,27.80000,27.15000,27.65000,2923000
06/24/2008,0000,27.50000,28.10000,27.50000,27.50000,2406000
06/25/2008,0000,27.50000,28.40000,27.05000,28.40000,6319000
06/26/2008,0000,28.45000,28.50000,27.90000,27.90000,3813000
06/27/2008,0000,26.30000,26.75000,26.10000,26.15000,5229000
06/30/2008,0000,26.30000,26.50000,24.65000,26.00000,5747000
07/01/2008,0000,25.85000,25.85000,24.65000,24.75000,4946000
07/02/2008,0000,24.70000,25.40000,24.50000,25.05000,5720000
07/03/2008,0000,23.50000,26.50000,23.50000,25.40000,8416000
07/04/2008,0000,25.50000,25.70000,24.40000,24.40000,4994000
07/07/2008,0000,23.55000,24.75000,23.55000,24.65000,2140000
07/08/2008,0000,24.70000,25.10000,24.00000,24.05000,3834000
07/09/2008,0000,24.60000,24.90000,24.05000,24.20000,3022000
07/10/2008,0000,24.20000,24.70000,24.00000,24.50000,2737000
07/11/2008,0000,24.50000,25.65000,24.20000,25.50000,5773000
07/14/2008,0000,25.40000,26.05000,25.20000,25.40000,3070000
07/15/2008,0000,25.20000,25.20000,24.00000,24.15000,3179000
07/16/2008,0000,24.15000,24.50000,23.00000,23.00000,4202000
07/17/2008,0000,23.60000,24.10000,23.40000,24.05000,3321000
07/18/2008,0000,24.45000,25.00000,23.30000,23.65000,4328000
07/21/2008,0000,24.10000,24.45000,23.80000,24.45000,2351000
07/22/2008,0000,24.70000,24.70000,24.00000,24.65000,2574000
07/23/2008,0000,25.50000,26.35000,25.20000,26.35000,9527000
07/24/2008,0000,26.90000,26.90000,25.90000,26.70000,7803000
07/25/2008,0000,26.05000,26.95000,25.80000,26.80000,7890000
07/29/2008,0000,22.60000,22.60000,21.30000,21.40000,5054000
07/30/2008,0000,21.55000,21.90000,20.50000,20.50000,5144000
07/31/2008,0000,20.80000,20.80000,19.10000,19.15000,7413000
08/01/2008,0000,18.25000,18.25000,17.85000,17.90000,6675000
08/04/2008,0000,17.10000,17.80000,16.70000,16.70000,4833000
08/05/2008,0000,16.80000,16.80000,15.55000,15.55000,8821000
08/06/2008,0000,15.60000,16.30000,15.60000,16.25000,7685000
08/07/2008,0000,16.25000,16.45000,15.90000,16.00000,3497000
08/08/2008,0000,16.00000,16.65000,15.90000,16.40000,5166000
08/11/2008,0000,16.60000,17.20000,16.25000,16.95000,2778000
08/12/2008,0000,16.95000,17.00000,16.10000,16.35000,3896000
08/13/2008,0000,16.00000,16.50000,16.00000,16.35000,2897000
08/14/2008,0000,16.40000,17.20000,16.40000,17.00000,4492000
08/15/2008,0000,17.15000,17.20000,16.60000,16.60000,2407000
08/18/2008,0000,16.40000,16.60000,15.65000,15.70000,2392000
08/19/2008,0000,15.30000,15.75000,15.10000,15.55000,2670000
08/20/2008,0000,15.30000,15.90000,15.30000,15.50000,3440000
08/21/2008,0000,15.50000,15.70000,15.40000,15.50000,1559000
08/22/2008,0000,15.60000,15.90000,15.50000,15.85000,2121000
08/25/2008,0000,15.85000,16.35000,15.65000,16.25000,2004000
08/26/2008,0000,16.00000,16.10000,15.80000,15.90000,1421000
08/27/2008,0000,15.60000,16.25000,15.60000,16.10000,1530000
08/28/2008,0000,16.40000,16.65000,16.15000,16.20000,2555000
08/29/2008,0000,16.30000,16.45000,16.05000,16.20000,1488000
09/01/2008,0000,16.20000,16.35000,15.85000,15.90000,1419000
09/02/2008,0000,15.90000,15.90000,15.10000,15.20000,1964000
09/03/2008,0000,15.00000,15.25000,14.15000,14.15000,3094000
09/04/2008,0000,13.45000,13.95000,13.20000,13.20000,3144000
09/05/2008,0000,12.30000,12.70000,12.30000,12.40000,3562000
09/08/2008,0000,13.25000,13.25000,12.85000,13.25000,1179000
09/09/2008,0000,13.30000,13.30000,12.35000,12.55000,2062000
09/10/2008,0000,12.00000,13.20000,12.00000,13.15000,2171000
09/11/2008,0000,13.15000,13.50000,12.25000,12.30000,2629000
09/12/2008,0000,12.40000,12.55000,11.50000,12.15000,2411000
09/15/2008,0000,11.60000,11.90000,11.30000,11.30000,2043000
09/16/2008,0000,10.55000,10.60000,10.55000,10.55000,3725000
09/17/2008,0000,10.55000,11.25000,9.82000,9.84000,3901000
09/18/2008,0000,9.16000,9.27000,9.16000,9.16000,3439000
09/19/2008,0000,9.36000,9.78000,9.30000,9.76000,3653000
09/22/2008,0000,9.76000,10.30000,9.70000,10.15000,3361000
09/23/2008,0000,9.44000,10.65000,9.44000,10.45000,6097000
09/24/2008,0000,10.35000,10.75000,10.15000,10.25000,4516000
09/25/2008,0000,10.10000,10.25000,9.80000,9.88000,2170000
09/26/2008,0000,10.15000,10.20000,9.20000,9.24000,3587000
09/30/2008,0000,8.60000,8.60000,8.60000,8.60000,993000
10/01/2008,0000,8.60000,9.10000,8.60000,8.67000,1735000
10/02/2008,0000,8.80000,9.27000,8.68000,8.82000,6711000
10/03/2008,0000,8.45000,8.84000,8.23000,8.77000,2462000
10/06/2008,0000,8.50000,8.58000,8.16000,8.16000,3939000
10/07/2008,0000,7.60000,7.80000,7.59000,7.73000,3760000
10/08/2008,0000,7.50000,7.50000,7.19000,7.19000,2765000
10/09/2008,0000,6.92000,7.20000,6.69000,6.69000,3582000
10/13/2008,0000,6.46000,6.46000,6.46000,6.46000,743000
10/14/2008,0000,6.89000,6.91000,6.70000,6.91000,3136000
10/15/2008,0000,6.95000,7.39000,6.76000,7.39000,5002000
10/16/2008,0000,7.14000,7.87000,7.14000,7.49000,4666000
10/17/2008,0000,7.65000,7.65000,7.23000,7.23000,4147000
10/20/2008,0000,7.00000,7.19000,6.98000,7.15000,1831000
10/21/2008,0000,7.39000,7.65000,7.30000,7.65000,4856000
10/22/2008,0000,7.60000,7.65000,7.42000,7.42000,3378000
10/23/2008,0000,7.17000,7.17000,7.17000,7.17000,1486000
10/24/2008,0000,6.95000,7.13000,6.92000,6.92000,1621000
10/27/2008,0000,6.44000,6.44000,6.44000,6.44000,852000
10/28/2008,0000,5.99000,6.44000,5.99000,6.26000,6566000
10/29/2008,0000,6.69000,6.69000,6.15000,6.15000,2851000
10/30/2008,0000,6.35000,6.58000,6.30000,6.58000,1542000
10/31/2008,0000,6.60000,7.04000,6.60000,7.04000,5824000
11/03/2008,0000,7.50000,7.53000,7.31000,7.53000,5396000
11/04/2008,0000,7.60000,7.69000,7.10000,7.52000,5626000
11/05/2008,0000,7.63000,8.04000,7.45000,7.90000,6966000
11/06/2008,0000,7.35000,7.65000,7.35000,7.35000,3512000
11/07/2008,0000,6.85000,7.64000,6.85000,7.51000,3932000
11/10/2008,0000,7.53000,7.90000,7.50000,7.62000,3575000
11/11/2008,0000,7.50000,7.58000,7.09000,7.09000,2921000
11/12/2008,0000,7.00000,7.20000,6.70000,6.85000,1674000
11/13/2008,0000,6.38000,6.70000,6.38000,6.38000,1797000
11/14/2008,0000,6.75000,6.75000,6.38000,6.38000,1405000
11/17/2008,0000,6.23000,6.47000,6.13000,6.33000,1630000
11/18/2008,0000,6.15000,6.30000,5.91000,5.94000,1508000
11/19/2008,0000,5.85000,6.10000,5.82000,6.10000,946000
11/20/2008,0000,6.00000,6.10000,5.80000,5.83000,1064000
11/21/2008,0000,5.60000,5.97000,5.50000,5.79000,1941000
11/24/2008,0000,5.73000,5.92000,5.73000,5.91000,1113000
11/25/2008,0000,6.23000,6.32000,6.16000,6.32000,3384000
11/26/2008,0000,6.48000,6.70000,6.32000,6.45000,2452000
11/27/2008,0000,6.55000,6.90000,6.50000,6.90000,3383000
11/28/2008,0000,6.90000,7.08000,6.66000,6.66000,1645000
12/01/2008,0000,6.50000,6.90000,6.50000,6.75000,1726000
12/02/2008,0000,6.28000,6.50000,6.28000,6.30000,1980000
12/03/2008,0000,6.39000,6.55000,6.30000,6.38000,1836000
12/04/2008,0000,6.46000,6.48000,6.15000,6.18000,821000
12/05/2008,0000,6.08000,6.30000,6.08000,6.18000,541000
12/08/2008,0000,6.25000,6.61000,6.25000,6.61000,1684000
12/09/2008,0000,6.90000,6.90000,6.61000,6.74000,1192000
12/10/2008,0000,6.51000,7.21000,6.51000,7.20000,5212000
12/11/2008,0000,7.45000,7.45000,7.20000,7.30000,3916000
12/12/2008,0000,7.20000,7.53000,6.79000,7.22000,6106000
12/15/2008,0000,7.20000,7.45000,7.18000,7.30000,3192000
12/16/2008,0000,7.20000,7.24000,7.05000,7.20000,2263000
12/17/2008,0000,7.22000,7.65000,7.21000,7.45000,6249000
12/18/2008,0000,7.50000,7.97000,7.30000,7.97000,10295000
12/19/2008,0000,7.70000,8.14000,7.55000,8.12000,8342000
12/22/2008,0000,8.12000,8.16000,7.56000,7.58000,4680000
12/23/2008,0000,7.54000,7.54000,7.10000,7.10000,1653000
12/24/2008,0000,7.00000,7.30000,7.00000,7.30000,2236000
12/25/2008,0000,7.70000,7.70000,7.37000,7.60000,2040000
12/26/2008,0000,7.45000,7.60000,7.38000,7.60000,1732000
12/29/2008,0000,7.53000,7.59000,7.38000,7.59000,1335000
12/30/2008,0000,7.59000,7.98000,7.59000,7.98000,3654000
12/31/2008,0000,8.10000,8.16000,7.75000,8.16000,3684000
01/05/2009,0000,8.28000,8.43000,8.10000,8.10000,2711000
01/06/2009,0000,8.08000,8.08000,7.70000,7.70000,2234000
01/07/2009,0000,7.89000,8.20000,7.81000,8.00000,3982000
01/08/2009,0000,8.00000,8.00000,7.45000,7.45000,1958000
01/09/2009,0000,7.45000,7.65000,7.45000,7.53000,1250000
01/12/2009,0000,7.50000,7.70000,7.50000,7.54000,1133000
01/13/2009,0000,7.30000,7.55000,7.30000,7.45000,890000
01/14/2009,0000,7.45000,7.69000,7.45000,7.46000,2042000
01/15/2009,0000,7.12000,7.15000,6.98000,6.98000,2444000
01/16/2009,0000,7.00000,7.01000,6.93000,7.01000,839000
01/19/2009,0000,7.02000,7.10000,6.92000,6.92000,562000
01/20/2009,0000,6.88000,6.88000,6.58000,6.59000,785000
01/21/2009,0000,6.30000,6.55000,6.30000,6.40000,1452000
02/02/2009,0000,6.40000,6.40000,6.07000,6.16000,2730000
02/03/2009,0000,6.11000,6.59000,6.11000,6.59000,1671000
02/04/2009,0000,6.70000,6.80000,6.54000,6.60000,965000
02/05/2009,0000,6.60000,6.60000,6.48000,6.48000,626000
02/06/2009,0000,6.52000,6.75000,6.51000,6.69000,1026000
02/09/2009,0000,6.73000,6.80000,6.67000,6.68000,383000
02/10/2009,0000,6.72000,6.80000,6.65000,6.68000,401000
02/11/2009,0000,6.50000,6.68000,6.50000,6.59000,500000
02/12/2009,0000,6.70000,6.77000,6.60000,6.60000,967000
02/13/2009,0000,6.60000,6.96000,6.60000,6.96000,808000
02/16/2009,0000,6.90000,7.10000,6.89000,6.97000,966000
02/17/2009,0000,6.97000,6.99000,6.83000,6.97000,696000
02/18/2009,0000,6.95000,6.95000,6.81000,6.83000,970000
02/19/2009,0000,6.73000,6.87000,6.66000,6.78000,675000
02/20/2009,0000,6.73000,6.78000,6.64000,6.64000,411000
02/23/2009,0000,6.64000,6.65000,6.46000,6.64000,886000
02/24/2009,0000,6.56000,6.62000,6.50000,6.50000,233000
02/25/2009,0000,6.60000,6.70000,6.52000,6.56000,564000
02/26/2009,0000,6.56000,6.60000,6.48000,6.48000,832000
02/27/2009,0000,6.40000,6.47000,6.38000,6.40000,753000
03/02/2009,0000,6.28000,6.29000,6.07000,6.09000,1407000
03/03/2009,0000,6.00000,6.05000,5.90000,6.04000,556000
03/04/2009,0000,6.03000,6.25000,6.03000,6.19000,624000
03/05/2009,0000,6.34000,6.59000,6.26000,6.58000,1271000
03/06/2009,0000,6.40000,6.49000,6.37000,6.49000,821000
03/09/2009,0000,6.48000,6.72000,6.48000,6.56000,1187000
03/10/2009,0000,6.57000,6.63000,6.52000,6.56000,705000
03/11/2009,0000,6.56000,6.70000,6.56000,6.61000,1406000
03/12/2009,0000,6.62000,6.84000,6.62000,6.71000,1938000
03/13/2009,0000,6.83000,7.10000,6.78000,6.98000,2824000
03/16/2009,0000,7.01000,7.46000,6.98000,7.46000,7135000
03/17/2009,0000,7.60000,7.80000,7.55000,7.61000,3663000
03/18/2009,0000,7.71000,7.86000,7.58000,7.59000,3431000
03/19/2009,0000,7.59000,8.12000,7.59000,8.12000,12930000
03/20/2009,0000,8.20000,8.33000,7.75000,7.77000,9426000
03/23/2009,0000,7.85000,7.85000,7.45000,7.80000,5412000
03/24/2009,0000,8.01000,8.34000,8.00000,8.34000,17959000
03/25/2009,0000,8.40000,8.80000,8.10000,8.53000,15040000
03/26/2009,0000,8.70000,9.12000,8.62000,9.00000,15381000
03/27/2009,0000,9.46000,9.63000,9.22000,9.60000,18707000
03/30/2009,0000,9.60000,9.60000,9.10000,9.10000,10112000
03/31/2009,0000,9.10000,9.55000,8.90000,9.37000,11171000
04/01/2009,0000,9.59000,10.00000,9.45000,10.00000,13567000
04/02/2009,0000,10.70000,10.70000,10.40000,10.70000,14360000
04/03/2009,0000,10.90000,11.30000,10.75000,10.80000,18022000
04/06/2009,0000,10.80000,11.00000,10.20000,10.70000,12848000
04/07/2009,0000,10.65000,11.20000,10.50000,10.95000,7151000
04/08/2009,0000,10.70000,11.00000,10.20000,10.20000,11409000
04/09/2009,0000,10.30000,10.90000,10.30000,10.85000,10416000
04/10/2009,0000,11.05000,11.45000,10.80000,11.25000,12110000
04/13/2009,0000,11.50000,11.95000,11.35000,11.70000,11768000
04/14/2009,0000,11.50000,11.75000,11.20000,11.35000,6345000
04/15/2009,0000,11.35000,11.80000,11.20000,11.80000,5008000
04/16/2009,0000,12.00000,12.30000,11.80000,11.80000,12351000
04/17/2009,0000,12.00000,12.05000,11.00000,11.00000,8785000
04/20/2009,0000,10.50000,10.90000,10.25000,10.55000,6720000
04/21/2009,0000,10.05000,11.20000,10.05000,11.00000,5745000
04/22/2009,0000,11.00000,11.40000,10.80000,10.95000,5436000
04/23/2009,0000,11.00000,11.10000,10.55000,10.80000,3891000
04/24/2009,0000,10.90000,11.30000,10.90000,10.95000,5953000
04/27/2009,0000,10.90000,11.30000,10.20000,10.25000,5644000
04/28/2009,0000,10.20000,10.45000,9.55000,9.70000,6559000
04/29/2009,0000,9.61000,9.97000,9.11000,9.75000,7170000
04/30/2009,0000,10.40000,10.40000,10.15000,10.40000,3363000
05/04/2009,0000,11.10000,11.10000,11.00000,11.10000,3617000
05/05/2009,0000,11.85000,11.85000,11.10000,11.40000,16179000
05/06/2009,0000,11.15000,12.15000,11.15000,12.05000,14755000
05/07/2009,0000,12.20000,12.80000,12.05000,12.60000,19192000
05/08/2009,0000,12.40000,12.50000,11.80000,12.00000,10026000
05/11/2009,0000,12.30000,12.80000,12.10000,12.80000,16680000
05/12/2009,0000,12.80000,13.50000,12.30000,13.10000,25360000
05/13/2009,0000,13.40000,13.90000,13.05000,13.25000,16776000
05/14/2009,0000,13.00000,14.00000,12.75000,13.45000,21488000
05/15/2009,0000,13.75000,14.35000,13.65000,14.35000,21111000
05/18/2009,0000,14.60000,15.35000,14.60000,15.35000,18453000
05/19/2009,0000,16.00000,16.35000,14.50000,14.80000,19593000
05/20/2009,0000,15.20000,15.20000,14.15000,14.50000,12664000
05/21/2009,0000,14.10000,15.00000,14.10000,14.85000,12123000
05/22/2009,0000,14.55000,15.80000,14.35000,15.35000,15455000
05/25/2009,0000,15.75000,16.40000,15.70000,16.40000,26461000
05/26/2009,0000,16.80000,16.90000,15.30000,15.30000,29142000
05/27/2009,0000,15.60000,16.20000,14.75000,16.05000,12703000
06/01/2009,0000,16.05000,16.30000,15.55000,15.55000,9618000
06/02/2009,0000,15.90000,16.20000,14.90000,14.90000,11825000
06/03/2009,0000,14.00000,14.50000,13.95000,14.00000,9609000
06/04/2009,0000,14.00000,14.70000,14.00000,14.70000,6374000
06/05/2009,0000,15.10000,15.10000,14.40000,14.50000,4892000
06/08/2009,0000,15.05000,15.10000,14.00000,14.50000,7309000
06/09/2009,0000,14.20000,14.45000,13.50000,13.55000,6030000
06/10/2009,0000,13.50000,13.85000,13.20000,13.55000,4028000
06/11/2009,0000,13.50000,14.30000,13.30000,14.20000,4769000
06/12/2009,0000,14.20000,14.70000,14.10000,14.15000,5275000
06/15/2009,0000,14.00000,14.15000,13.20000,13.20000,5221000
06/16/2009,0000,12.80000,13.40000,12.70000,13.10000,4268000
06/17/2009,0000,13.80000,14.00000,13.50000,14.00000,9212000
06/18/2009,0000,13.95000,14.45000,13.70000,13.85000,9852000
06/19/2009,0000,14.00000,14.35000,13.80000,14.35000,5350000
06/22/2009,0000,14.45000,14.80000,14.10000,14.55000,9381000
06/23/2009,0000,14.25000,14.95000,14.20000,14.20000,6084000
06/24/2009,0000,14.50000,14.90000,14.35000,14.60000,7893000
06/25/2009,0000,14.90000,15.30000,14.65000,14.80000,8423000
06/26/2009,0000,15.05000,15.10000,14.60000,14.70000,5070000
06/29/2009,0000,14.80000,14.95000,14.35000,14.40000,3308000
06/30/2009,0000,14.60000,14.70000,13.80000,13.90000,4797000
07/01/2009,0000,14.10000,14.80000,14.00000,14.70000,6547000
07/02/2009,0000,15.00000,15.70000,14.80000,15.70000,25378000
07/03/2009,0000,15.70000,16.30000,15.30000,15.90000,24858000
07/06/2009,0000,15.90000,16.55000,15.70000,16.15000,15072000
07/07/2009,0000,16.30000,16.40000,15.85000,15.90000,9142000
07/08/2009,0000,15.50000,16.05000,15.35000,15.35000,7603000
07/09/2009,0000,15.40000,15.80000,15.40000,15.50000,4457000
07/10/2009,0000,15.70000,15.80000,15.40000,15.45000,3353000
07/13/2009,0000,15.30000,15.45000,14.40000,14.40000,8002000
07/14/2009,0000,14.40000,14.65000,14.00000,14.60000,5371000
07/15/2009,0000,14.60000,15.30000,14.60000,14.90000,5887000
07/16/2009,0000,15.30000,15.30000,14.70000,14.70000,3903000
07/17/2009,0000,14.90000,15.15000,14.90000,15.10000,4142000
07/20/2009,0000,15.30000,15.35000,14.90000,15.30000,4455000
07/21/2009,0000,15.40000,15.50000,15.00000,15.05000,4618000
07/22/2009,0000,14.75000,15.20000,14.75000,14.90000,3457000
07/23/2009,0000,15.00000,15.20000,14.90000,14.90000,2960000
07/24/2009,0000,15.20000,15.20000,14.75000,14.80000,3508000
07/27/2009,0000,14.80000,14.90000,14.40000,14.70000,3577000
07/28/2009,0000,14.70000,15.00000,14.70000,14.85000,3831000
07/29/2009,0000,14.95000,15.25000,14.85000,14.95000,5160000
07/30/2009,0000,15.00000,15.15000,14.75000,15.00000,3659000
07/31/2009,0000,15.05000,15.45000,15.00000,15.10000,8158000
08/03/2009,0000,15.10000,15.35000,15.10000,15.15000,3678000
08/04/2009,0000,15.35000,15.65000,15.15000,15.25000,9817000
08/05/2009,0000,15.45000,15.60000,15.00000,15.00000,8758000
08/06/2009,0000,15.30000,15.30000,14.40000,15.10000,6743000
08/10/2009,0000,15.20000,15.50000,15.00000,15.10000,7860000
08/11/2009,0000,15.40000,15.45000,15.05000,15.35000,4143000
08/12/2009,0000,15.20000,15.30000,14.95000,15.00000,3677000
08/13/2009,0000,15.05000,15.20000,14.80000,15.00000,4151000
08/14/2009,0000,15.05000,15.30000,15.05000,15.10000,3392000
08/17/2009,0000,15.05000,15.30000,15.00000,15.00000,7237000
08/18/2009,0000,14.00000,14.10000,13.65000,13.65000,3802000
08/19/2009,0000,14.00000,14.00000,13.65000,13.65000,1160000
08/20/2009,0000,13.70000,13.70000,13.15000,13.15000,3364000
08/21/2009,0000,13.20000,13.35000,12.60000,12.65000,3230000
08/24/2009,0000,12.80000,13.05000,12.65000,13.00000,1633000
08/25/2009,0000,12.90000,13.00000,12.70000,12.85000,1161000
08/26/2009,0000,12.80000,12.90000,12.10000,12.10000,2475000
08/27/2009,0000,12.00000,12.40000,12.00000,12.30000,1159000
08/28/2009,0000,12.30000,12.45000,12.10000,12.20000,1836000
08/31/2009,0000,12.20000,12.80000,12.20000,12.55000,2323000
09/01/2009,0000,12.50000,12.90000,12.40000,12.85000,2082000
09/02/2009,0000,12.75000,13.30000,12.50000,13.15000,3383000
09/03/2009,0000,13.40000,13.55000,13.15000,13.20000,2730000
09/04/2009,0000,13.45000,13.45000,13.10000,13.10000,1771000
09/07/2009,0000,13.15000,13.80000,13.15000,13.60000,3354000
09/08/2009,0000,13.95000,14.55000,13.80000,14.55000,8351000
09/09/2009,0000,15.00000,15.55000,14.60000,14.60000,18801000
09/10/2009,0000,14.90000,14.95000,14.45000,14.45000,7447000
09/11/2009,0000,14.80000,15.10000,14.50000,14.85000,4840000
09/14/2009,0000,14.90000,15.20000,14.80000,14.85000,3210000
09/15/2009,0000,14.85000,15.10000,14.65000,14.80000,3519000
09/16/2009,0000,14.85000,15.10000,14.80000,14.80000,3183000
09/17/2009,0000,15.10000,15.45000,14.85000,14.95000,10777000
09/18/2009,0000,14.95000,15.10000,14.75000,15.00000,3797000
09/21/2009,0000,15.05000,15.25000,14.95000,15.00000,3008000
09/22/2009,0000,15.00000,15.10000,14.65000,14.70000,2363000
09/23/2009,0000,14.70000,14.70000,14.10000,14.20000,4264000
09/24/2009,0000,14.10000,14.40000,14.10000,14.25000,1474000
09/25/2009,0000,14.10000,14.50000,14.10000,14.35000,1424000
09/28/2009,0000,14.20000,14.35000,14.10000,14.10000,1442000
09/29/2009,0000,14.20000,14.40000,14.20000,14.20000,1764000
09/30/2009,0000,14.35000,14.75000,14.25000,14.60000,3574000
10/01/2009,0000,14.70000,15.00000,14.55000,14.65000,3920000
10/02/2009,0000,14.50000,14.60000,14.30000,14.35000,2151000
10/05/2009,0000,14.35000,14.90000,14.35000,14.50000,2231000
10/06/2009,0000,14.60000,14.75000,14.55000,14.60000,2862000
10/07/2009,0000,14.95000,15.30000,14.80000,15.00000,6934000
10/08/2009,0000,15.10000,15.45000,15.00000,15.05000,8393000
10/09/2009,0000,15.20000,15.35000,15.05000,15.10000,4362000
10/12/2009,0000,15.10000,15.45000,15.10000,15.40000,7425000
10/13/2009,0000,15.35000,15.35000,15.00000,15.10000,4412000
10/14/2009,0000,15.20000,15.30000,14.95000,15.20000,4305000
10/15/2009,0000,15.35000,15.40000,15.05000,15.05000,4838000
10/16/2009,0000,15.05000,15.30000,14.90000,14.95000,3650000
10/19/2009,0000,14.95000,15.95000,14.90000,15.95000,16305000
10/20/2009,0000,16.30000,16.50000,15.85000,15.85000,16425000
10/21/2009,0000,15.90000,16.30000,15.70000,15.70000,7145000
10/22/2009,0000,15.85000,15.90000,15.25000,15.30000,5167000
10/23/2009,0000,15.50000,15.60000,15.35000,15.40000,2895000
10/26/2009,0000,15.40000,15.90000,15.40000,15.50000,4053000
10/27/2009,0000,15.50000,15.60000,15.30000,15.50000,2226000
10/28/2009,0000,15.50000,15.70000,15.25000,15.25000,2259000
10/29/2009,0000,15.00000,15.00000,14.20000,14.50000,6407000
10/30/2009,0000,14.60000,14.70000,14.25000,14.35000,2556000
11/02/2009,0000,14.00000,14.60000,13.95000,14.50000,2893000
11/03/2009,0000,14.40000,14.85000,14.40000,14.65000,1958000
11/04/2009,0000,14.80000,15.35000,14.75000,15.20000,5679000
11/05/2009,0000,15.20000,15.20000,14.45000,14.60000,5392000
11/06/2009,0000,14.90000,14.90000,14.30000,14.30000,4940000
11/09/2009,0000,14.60000,14.60000,14.25000,14.45000,3334000
11/10/2009,0000,14.60000,14.75000,14.40000,14.45000,3046000
11/11/2009,0000,14.80000,15.45000,14.75000,15.45000,18531000
11/12/2009,0000,15.45000,15.50000,15.15000,15.25000,9068000
11/13/2009,0000,15.30000,15.55000,15.20000,15.35000,6695000
11/16/2009,0000,15.40000,15.60000,15.35000,15.40000,4779000
11/17/2009,0000,15.50000,15.85000,15.05000,15.20000,7723000
11/18/2009,0000,15.50000,15.70000,15.35000,15.60000,5257000
11/19/2009,0000,15.70000,15.90000,15.40000,15.45000,4476000
11/20/2009,0000,15.50000,15.60000,15.25000,15.30000,3140000
11/23/2009,0000,15.45000,15.45000,15.10000,15.10000,2538000
11/24/2009,0000,15.15000,15.35000,15.10000,15.15000,2219000
11/25/2009,0000,15.15000,15.50000,15.15000,15.30000,3697000
11/26/2009,0000,15.50000,15.50000,15.15000,15.15000,2044000
11/27/2009,0000,15.00000,15.10000,14.65000,14.65000,3996000
11/30/2009,0000,14.65000,14.95000,14.65000,14.95000,1726000
12/01/2009,0000,14.30000,14.90000,14.30000,14.80000,2267000
12/02/2009,0000,14.80000,15.25000,14.80000,15.05000,4084000
12/03/2009,0000,14.80000,15.10000,14.75000,14.80000,1785000
12/04/2009,0000,14.70000,14.95000,14.70000,14.80000,1587000
12/07/2009,0000,15.00000,15.80000,15.00000,15.55000,10262000
12/08/2009,0000,15.55000,15.70000,15.20000,15.45000,5317000
12/09/2009,0000,15.40000,15.80000,15.30000,15.80000,4940000
12/11/2009,0000,15.40000,15.50000,15.30000,15.30000,5568000
12/14/2009,0000,15.40000,15.50000,15.30000,15.35000,2524000
12/15/2009,0000,15.25000,15.35000,15.15000,15.20000,3436000
12/16/2009,0000,15.20000,15.20000,14.95000,15.10000,2036000
12/17/2009,0000,15.20000,15.25000,15.05000,15.05000,2027000
12/18/2009,0000,15.00000,15.25000,15.00000,15.20000,1246000
12/21/2009,0000,15.35000,15.35000,15.10000,15.10000,1043000
12/22/2009,0000,15.20000,15.25000,15.10000,15.25000,1353000
12/23/2009,0000,15.25000,15.35000,15.20000,15.20000,1597000
12/25/2009,0000,15.35000,15.35000,15.05000,15.10000,3684000
12/28/2009,0000,15.20000,15.70000,15.15000,15.40000,6645000
12/29/2009,0000,15.55000,15.70000,15.50000,15.70000,7221500
