DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.62000,22.87000,22.32000,22.47000,9289200
04/03/2007,0000,22.82000,23.61000,22.57000,23.36000,25798700
04/04/2007,0000,23.66000,24.70000,23.56000,24.60000,39302400
04/09/2007,0000,24.80000,25.10000,24.01000,24.60000,16466200
04/10/2007,0000,24.80000,25.74000,24.70000,25.50000,34912800
04/11/2007,0000,25.79000,25.79000,25.10000,25.40000,12931500
04/12/2007,0000,25.30000,25.50000,24.95000,25.10000,9156100
04/13/2007,0000,25.10000,25.25000,24.60000,24.65000,9524200
04/16/2007,0000,25.25000,25.40000,24.80000,25.00000,5498300
04/17/2007,0000,25.25000,25.30000,24.21000,24.21000,9435500
04/18/2007,0000,24.21000,24.50000,23.71000,23.81000,9680600
04/19/2007,0000,23.81000,24.21000,23.16000,23.71000,14020300
04/20/2007,0000,23.51000,23.61000,23.41000,23.46000,9575200
04/23/2007,0000,23.81000,24.21000,23.66000,23.91000,8985400
04/24/2007,0000,23.91000,24.06000,23.36000,23.56000,8172700
04/25/2007,0000,23.51000,23.51000,22.77000,22.87000,16977400
04/26/2007,0000,22.92000,23.07000,22.32000,22.82000,12638800
04/27/2007,0000,22.77000,22.77000,22.27000,22.37000,14023600
04/30/2007,0000,22.37000,22.37000,21.58000,21.73000,12604400
05/02/2007,0000,21.63000,21.63000,21.23000,21.33000,11038800
05/03/2007,0000,21.33000,21.53000,20.34000,20.83000,19403300
05/04/2007,0000,20.88000,21.63000,20.88000,21.28000,14857400
05/07/2007,0000,21.58000,22.72000,21.43000,22.62000,14637900
05/08/2007,0000,22.62000,22.72000,22.32000,22.42000,5656900
05/09/2007,0000,22.42000,22.42000,22.07000,22.12000,5063700
05/10/2007,0000,22.12000,22.27000,21.63000,21.78000,9157200
05/11/2007,0000,21.63000,22.12000,21.33000,21.78000,7862200
05/14/2007,0000,21.48000,21.78000,20.83000,21.13000,14840800
05/15/2007,0000,20.93000,21.13000,20.83000,21.08000,10179500
05/16/2007,0000,21.08000,21.08000,20.93000,20.93000,8641700
05/17/2007,0000,20.98000,22.12000,20.98000,22.02000,12711900
05/18/2007,0000,22.02000,22.22000,21.53000,22.22000,11573200
05/21/2007,0000,22.42000,23.02000,22.42000,23.02000,27237900
05/22/2007,0000,23.31000,23.91000,23.31000,23.91000,29382200
05/23/2007,0000,24.31000,24.31000,23.61000,23.91000,18676000
05/24/2007,0000,23.31000,23.71000,22.92000,23.31000,9121800
05/25/2007,0000,22.97000,23.31000,22.77000,23.07000,6298800
05/28/2007,0000,23.07000,23.12000,22.82000,23.12000,9169400
05/29/2007,0000,23.12000,23.21000,22.77000,23.02000,3926100
05/30/2007,0000,23.02000,23.12000,22.47000,23.02000,8620600
05/31/2007,0000,23.21000,23.21000,22.67000,22.77000,5383000
06/01/2007,0000,22.77000,23.26000,22.52000,23.16000,12270700
06/04/2007,0000,23.21000,23.71000,23.21000,23.66000,14796400
06/05/2007,0000,23.66000,23.66000,23.21000,23.31000,7174800
06/06/2007,0000,23.31000,23.96000,23.31000,23.61000,14952800
06/07/2007,0000,23.61000,23.76000,23.31000,23.66000,4155600
06/08/2007,0000,23.31000,23.41000,22.92000,23.21000,6620400
06/11/2007,0000,23.61000,23.91000,23.46000,23.71000,13665500
06/12/2007,0000,23.81000,23.86000,23.16000,23.26000,11492300
06/13/2007,0000,23.12000,23.12000,22.77000,22.92000,11838200
06/14/2007,0000,23.02000,23.21000,22.42000,22.62000,9833600
06/15/2007,0000,22.62000,22.72000,22.47000,22.72000,6271100
06/20/2007,0000,22.87000,23.61000,22.82000,23.46000,15082500
06/21/2007,0000,23.71000,23.91000,23.16000,23.81000,16368700
06/22/2007,0000,23.96000,24.11000,23.81000,23.96000,18730300
06/25/2007,0000,23.71000,23.91000,23.16000,23.71000,11751800
06/26/2007,0000,23.41000,23.51000,22.82000,22.87000,17212400
06/27/2007,0000,22.87000,23.21000,22.87000,23.02000,9076300
06/28/2007,0000,23.41000,24.60000,23.41000,24.60000,43913700
06/29/2007,0000,24.90000,25.69000,24.50000,25.30000,48599300
07/02/2007,0000,25.50000,25.60000,24.31000,24.90000,12806200
07/03/2007,0000,25.05000,25.30000,24.36000,24.90000,20146200
07/04/2007,0000,25.50000,25.50000,24.60000,24.85000,15135700
07/05/2007,0000,25.20000,25.20000,24.45000,24.50000,15842000
07/06/2007,0000,24.50000,25.10000,24.26000,24.90000,16777800
07/09/2007,0000,25.50000,26.64000,25.50000,26.64000,53153100
07/10/2007,0000,27.03000,27.78000,27.03000,27.08000,38811200
07/11/2007,0000,27.48000,27.48000,27.03000,27.18000,22739600
07/12/2007,0000,27.18000,27.28000,27.08000,27.28000,15285400
07/13/2007,0000,27.48000,28.22000,27.18000,27.38000,24375000
07/16/2007,0000,27.58000,27.58000,26.69000,26.89000,9098500
07/17/2007,0000,26.79000,26.89000,26.29000,26.69000,11268300
07/18/2007,0000,27.28000,27.38000,26.64000,26.79000,22497900
07/19/2007,0000,26.64000,26.79000,25.65000,26.19000,15691200
07/20/2007,0000,26.19000,26.49000,25.89000,26.19000,9641800
07/23/2007,0000,25.99000,26.29000,25.69000,26.19000,12265100
07/24/2007,0000,26.19000,26.34000,25.69000,26.09000,12444700
07/25/2007,0000,25.99000,25.99000,25.40000,25.69000,14844100
07/26/2007,0000,25.99000,26.04000,25.00000,25.00000,9720500
07/27/2007,0000,24.70000,24.70000,23.26000,23.26000,28884400
07/30/2007,0000,22.82000,24.01000,21.97000,23.81000,28988600
07/31/2007,0000,23.81000,24.65000,23.66000,24.06000,27500700
08/01/2007,0000,24.41000,25.50000,24.01000,24.41000,39832300
08/02/2007,0000,25.50000,25.50000,24.41000,24.80000,15979500
08/03/2007,0000,25.74000,26.54000,25.15000,25.89000,50434400
08/06/2007,0000,25.40000,25.69000,24.85000,25.10000,13032400
08/07/2007,0000,25.40000,25.55000,24.41000,24.80000,18428700
08/08/2007,0000,24.80000,25.10000,24.55000,24.75000,14633400
08/09/2007,0000,24.80000,25.50000,24.70000,25.00000,17973000
08/10/2007,0000,24.26000,24.70000,24.16000,24.50000,11793900
08/13/2007,0000,24.50000,25.20000,24.21000,24.31000,7001800
08/14/2007,0000,24.31000,24.41000,23.56000,23.81000,7934300
08/15/2007,0000,23.31000,23.61000,22.17000,22.52000,23958100
08/16/2007,0000,22.07000,22.52000,20.98000,21.28000,19058500
08/17/2007,0000,21.43000,21.68000,20.04000,20.24000,18121600
08/20/2007,0000,21.53000,21.53000,20.83000,21.08000,13900500
08/21/2007,0000,21.13000,21.13000,20.04000,20.29000,17851100
08/22/2007,0000,20.34000,20.64000,20.14000,20.29000,9944500
08/23/2007,0000,20.54000,21.18000,20.54000,21.13000,16887600
08/24/2007,0000,21.23000,21.63000,20.83000,21.63000,9009800
08/27/2007,0000,21.92000,22.32000,21.73000,21.78000,9424500
08/28/2007,0000,21.83000,22.17000,21.53000,21.58000,6488400
08/29/2007,0000,21.08000,21.58000,20.93000,21.58000,7843400
08/30/2007,0000,21.83000,23.07000,21.83000,23.07000,16213400
08/31/2007,0000,23.16000,23.21000,22.62000,23.12000,15043700
09/03/2007,0000,23.21000,23.21000,22.62000,22.67000,6731300
09/04/2007,0000,22.87000,24.21000,22.67000,23.81000,17412000
09/05/2007,0000,24.21000,24.75000,23.61000,24.06000,18514100
09/06/2007,0000,24.06000,25.10000,23.81000,25.05000,20336900
09/07/2007,0000,25.20000,25.89000,25.00000,25.50000,29721500
09/10/2007,0000,24.85000,25.10000,24.16000,24.26000,24453800
09/11/2007,0000,24.31000,24.80000,24.01000,24.70000,11613200
09/12/2007,0000,24.80000,24.95000,24.26000,24.50000,5665700
09/13/2007,0000,24.65000,24.65000,23.71000,23.81000,12857200
09/14/2007,0000,23.91000,24.01000,23.41000,23.66000,10317000
09/17/2007,0000,23.56000,24.36000,23.31000,23.51000,12550100
09/19/2007,0000,24.21000,24.80000,23.86000,24.41000,14651200
09/20/2007,0000,24.70000,25.40000,24.50000,24.80000,11675200
09/21/2007,0000,24.80000,25.99000,24.60000,25.25000,21479000
09/26/2007,0000,25.99000,26.98000,25.60000,26.98000,37395300
09/27/2007,0000,27.28000,27.38000,25.99000,26.24000,24194300
09/28/2007,0000,26.25000,27.00000,25.50000,26.25000,34617400
10/01/2007,0000,26.65000,28.00000,26.60000,27.85000,52869300
10/02/2007,0000,29.00000,29.75000,28.65000,29.75000,60138000
10/03/2007,0000,29.90000,31.05000,28.75000,29.20000,95306496
10/04/2007,0000,29.20000,29.50000,27.60000,27.90000,30644200
10/05/2007,0000,27.90000,29.10000,27.60000,28.30000,49307600
10/08/2007,0000,28.90000,29.65000,28.60000,29.40000,28993200
10/09/2007,0000,29.75000,29.75000,27.80000,28.50000,25130100
10/11/2007,0000,28.80000,29.25000,28.20000,28.70000,35222400
10/12/2007,0000,28.70000,30.20000,28.60000,28.85000,44374200
10/15/2007,0000,29.10000,29.65000,28.35000,28.75000,19218800
10/16/2007,0000,28.60000,30.75000,27.80000,28.80000,23339300
10/17/2007,0000,28.80000,29.35000,28.00000,28.20000,13214000
10/18/2007,0000,28.30000,28.60000,27.60000,28.20000,16542500
10/19/2007,0000,28.20000,28.60000,27.85000,27.90000,7518300
10/22/2007,0000,26.50000,26.90000,25.95000,26.10000,19611500
10/23/2007,0000,26.60000,26.70000,25.70000,26.05000,23296400
10/24/2007,0000,26.40000,27.10000,26.15000,26.25000,14559300
10/25/2007,0000,26.60000,26.70000,26.10000,26.40000,9915200
10/26/2007,0000,26.80000,27.00000,26.40000,26.70000,8058400
10/29/2007,0000,27.15000,28.40000,27.15000,28.40000,24973900
10/30/2007,0000,28.50000,28.60000,27.30000,27.45000,12671700
10/31/2007,0000,27.80000,28.10000,25.55000,26.45000,29084500
11/01/2007,0000,26.40000,26.45000,25.00000,25.55000,15475500
11/02/2007,0000,24.80000,25.10000,24.50000,24.85000,26204700
11/05/2007,0000,24.85000,25.75000,24.85000,25.70000,17862500
11/06/2007,0000,26.00000,26.60000,25.45000,26.10000,14728700
11/07/2007,0000,26.50000,27.60000,26.50000,26.75000,26755800
11/08/2007,0000,26.40000,26.65000,25.20000,25.20000,17419200
11/09/2007,0000,25.60000,25.80000,24.50000,25.50000,14343700
11/12/2007,0000,24.80000,25.30000,24.65000,25.00000,9402600
11/13/2007,0000,25.50000,26.05000,25.20000,25.80000,10861100
11/14/2007,0000,26.60000,27.60000,26.50000,27.15000,22635300
11/15/2007,0000,26.80000,27.50000,26.70000,26.75000,14139100
11/16/2007,0000,26.25000,26.60000,26.00000,26.25000,9442200
11/19/2007,0000,26.50000,27.15000,26.35000,26.70000,10157100
11/20/2007,0000,26.00000,26.30000,25.20000,25.70000,15783500
11/21/2007,0000,25.40000,26.30000,24.70000,24.85000,14776000
11/22/2007,0000,24.60000,25.45000,24.40000,25.20000,12501200
11/23/2007,0000,25.40000,25.60000,24.00000,24.60000,13965300
11/26/2007,0000,24.80000,25.35000,24.25000,25.35000,9784300
11/27/2007,0000,24.80000,25.40000,24.25000,24.65000,8016600
11/28/2007,0000,25.00000,25.20000,24.20000,24.20000,7581000
11/29/2007,0000,25.00000,25.45000,24.75000,24.90000,14173200
11/30/2007,0000,24.90000,25.60000,24.90000,25.10000,15647100
12/03/2007,0000,25.30000,25.70000,25.15000,25.15000,7559000
12/04/2007,0000,25.15000,25.30000,25.00000,25.00000,4241500
12/05/2007,0000,25.15000,25.55000,25.00000,25.40000,6164200
12/06/2007,0000,25.70000,25.95000,25.40000,25.65000,6608600
12/07/2007,0000,25.70000,25.90000,25.40000,25.75000,4583600
12/10/2007,0000,25.75000,26.35000,25.35000,25.40000,10070300
12/11/2007,0000,25.80000,25.80000,25.25000,25.50000,3893900
12/12/2007,0000,25.20000,25.30000,24.40000,24.80000,9437800
12/13/2007,0000,25.00000,25.15000,23.50000,23.70000,10858900
12/14/2007,0000,23.70000,23.70000,22.70000,22.90000,33992600
12/17/2007,0000,22.80000,22.90000,21.45000,22.10000,9822800
12/18/2007,0000,21.20000,22.10000,20.70000,21.55000,9059400
12/19/2007,0000,21.65000,23.05000,21.60000,22.80000,8182700
12/20/2007,0000,22.30000,22.70000,21.80000,21.85000,4185400
12/21/2007,0000,21.95000,22.75000,21.70000,21.70000,6366600
12/24/2007,0000,22.50000,22.55000,22.00000,22.10000,2506800
12/25/2007,0000,22.30000,22.80000,21.80000,22.50000,7853800
12/26/2007,0000,22.60000,23.50000,22.55000,23.25000,9203500
12/27/2007,0000,23.40000,24.80000,23.30000,24.50000,11489200
12/28/2007,0000,24.40000,25.15000,24.00000,24.80000,8840500
12/31/2007,0000,24.90000,25.75000,24.80000,25.10000,8483000
01/02/2008,0000,25.00000,25.35000,24.10000,24.10000,10521200
01/03/2008,0000,23.50000,23.80000,23.20000,23.30000,14772700
01/04/2008,0000,23.00000,23.65000,23.00000,23.55000,16960500
01/07/2008,0000,22.80000,22.90000,22.20000,22.20000,14561500
01/08/2008,0000,22.30000,23.20000,22.30000,23.15000,27771100
01/09/2008,0000,22.60000,23.95000,22.30000,23.90000,16593100
01/10/2008,0000,24.50000,25.10000,24.10000,24.90000,23656100
01/11/2008,0000,25.00000,25.00000,23.80000,23.95000,16541400
01/14/2008,0000,25.00000,25.00000,23.60000,23.80000,23741900
01/15/2008,0000,24.00000,25.45000,23.60000,24.80000,31256900
01/16/2008,0000,24.40000,24.40000,23.10000,23.20000,23846400
01/17/2008,0000,23.40000,23.45000,22.10000,22.75000,16792200
01/18/2008,0000,22.10000,23.00000,22.00000,22.85000,6325900
01/21/2008,0000,23.00000,23.45000,22.50000,22.80000,13096300
01/22/2008,0000,21.30000,22.00000,21.25000,21.25000,11892900
01/23/2008,0000,21.30000,21.80000,20.45000,21.00000,9152900
01/24/2008,0000,21.60000,21.80000,20.50000,21.00000,7375300
01/25/2008,0000,21.00000,21.00000,20.45000,20.90000,13132600
01/28/2008,0000,20.50000,20.75000,20.30000,20.35000,5863900
01/29/2008,0000,20.35000,20.60000,20.05000,20.55000,8204700
01/30/2008,0000,20.75000,21.20000,20.55000,20.90000,12367000
01/31/2008,0000,20.90000,21.50000,20.20000,20.35000,14227100
02/01/2008,0000,20.45000,20.75000,19.90000,20.00000,38938100
02/12/2008,0000,20.00000,20.30000,19.65000,19.70000,13825600
02/13/2008,0000,19.80000,20.00000,19.05000,19.10000,18614900
02/14/2008,0000,19.35000,19.85000,19.35000,19.80000,24890300
02/15/2008,0000,19.65000,20.30000,19.50000,20.00000,12526500
02/18/2008,0000,20.35000,21.00000,19.95000,20.70000,23810100
02/19/2008,0000,20.95000,21.40000,20.80000,20.80000,19082400
02/20/2008,0000,20.75000,20.75000,20.10000,20.10000,13953200
02/21/2008,0000,20.20000,20.40000,20.10000,20.35000,9908600
02/22/2008,0000,20.20000,20.20000,19.75000,20.00000,20470500
02/25/2008,0000,20.20000,20.65000,20.10000,20.50000,34027800
02/26/2008,0000,20.60000,20.75000,20.10000,20.15000,22203000
02/27/2008,0000,20.25000,20.45000,20.10000,20.40000,26577600
02/29/2008,0000,20.50000,21.15000,20.50000,20.90000,28735800
03/03/2008,0000,20.50000,20.85000,20.45000,20.60000,24296300
03/04/2008,0000,20.80000,21.30000,20.80000,21.20000,28590600
03/05/2008,0000,21.40000,22.20000,21.30000,22.20000,50362500
03/06/2008,0000,22.50000,22.55000,21.60000,21.70000,24290800
03/07/2008,0000,21.50000,22.15000,21.20000,21.25000,23491100
03/10/2008,0000,21.50000,21.50000,20.65000,20.65000,18014300
03/11/2008,0000,20.05000,20.80000,20.05000,20.75000,11311000
03/12/2008,0000,21.25000,21.25000,20.75000,20.75000,12411000
03/13/2008,0000,20.75000,20.80000,20.30000,20.40000,6921000
03/14/2008,0000,20.55000,20.65000,20.25000,20.30000,6693300
03/17/2008,0000,20.70000,21.30000,20.45000,21.10000,22285500
03/18/2008,0000,21.25000,21.90000,21.15000,21.70000,23787000
03/19/2008,0000,22.00000,22.60000,21.75000,22.35000,47151600
03/20/2008,0000,22.35000,23.50000,22.30000,23.50000,42359000
03/21/2008,0000,23.70000,23.75000,22.90000,23.00000,34443600
03/24/2008,0000,24.60000,24.60000,23.60000,24.00000,38644400
03/25/2008,0000,24.00000,24.15000,23.60000,23.65000,18744700
03/26/2008,0000,23.65000,23.80000,23.00000,23.70000,25300500
03/27/2008,0000,23.60000,23.80000,23.20000,23.50000,20254900
03/28/2008,0000,23.60000,24.60000,23.50000,24.30000,21833400
03/31/2008,0000,24.10000,24.20000,23.80000,23.95000,11070100
04/01/2008,0000,23.95000,24.15000,23.00000,23.05000,13079800
04/02/2008,0000,23.60000,23.60000,23.05000,23.20000,7953900
04/03/2008,0000,23.30000,23.40000,23.05000,23.30000,5258900
04/07/2008,0000,23.50000,24.15000,23.45000,23.90000,16505100
04/08/2008,0000,23.80000,23.95000,23.55000,23.70000,11855500
04/09/2008,0000,23.80000,25.15000,23.70000,24.90000,40789300
04/10/2008,0000,25.10000,25.10000,24.65000,24.70000,22408700
04/11/2008,0000,24.90000,25.40000,24.70000,25.00000,17466500
04/14/2008,0000,25.00000,25.45000,24.90000,25.20000,24227000
04/15/2008,0000,25.50000,25.50000,24.45000,24.90000,11317600
04/16/2008,0000,24.80000,25.00000,24.55000,25.00000,14204000
04/17/2008,0000,25.00000,25.10000,24.25000,24.30000,16039800
04/18/2008,0000,24.40000,24.90000,24.20000,24.35000,15527200
04/21/2008,0000,24.50000,24.70000,24.20000,24.20000,10532200
04/22/2008,0000,24.20000,24.25000,23.50000,23.70000,19239700
04/23/2008,0000,23.65000,24.00000,23.55000,23.60000,16777900
04/24/2008,0000,23.70000,23.90000,23.40000,23.40000,14578000
04/25/2008,0000,23.70000,23.85000,23.35000,23.45000,14251300
04/28/2008,0000,23.70000,23.80000,23.50000,23.75000,7884600
04/29/2008,0000,23.75000,23.75000,23.00000,23.00000,10219800
04/30/2008,0000,23.05000,23.65000,22.80000,23.65000,9059400
05/02/2008,0000,23.80000,23.80000,22.80000,23.10000,15047700
05/05/2008,0000,23.10000,23.45000,23.00000,23.20000,12472600
05/06/2008,0000,23.40000,23.60000,22.95000,23.10000,13445000
05/07/2008,0000,23.20000,23.80000,23.15000,23.60000,13077600
05/08/2008,0000,23.45000,23.55000,23.25000,23.45000,5288600
05/09/2008,0000,23.80000,23.80000,23.50000,23.50000,7046400
05/12/2008,0000,23.70000,23.70000,23.40000,23.50000,5733000
05/13/2008,0000,23.70000,23.80000,23.55000,23.75000,7468800
05/14/2008,0000,23.75000,23.80000,23.50000,23.60000,5316100
05/15/2008,0000,23.90000,24.60000,23.80000,24.45000,22696900
05/16/2008,0000,24.75000,24.90000,24.20000,24.20000,16102500
05/19/2008,0000,24.50000,24.60000,24.15000,24.55000,11565100
05/20/2008,0000,24.60000,25.15000,24.20000,24.30000,32227100
05/21/2008,0000,24.30000,24.60000,24.10000,24.40000,10614700
05/22/2008,0000,24.25000,25.20000,23.95000,25.05000,35619400
05/23/2008,0000,25.10000,25.55000,24.40000,24.40000,24603200
05/26/2008,0000,24.65000,24.90000,24.40000,24.55000,17212400
05/27/2008,0000,24.80000,24.90000,24.40000,24.40000,12832300
05/28/2008,0000,24.50000,24.60000,23.65000,23.65000,8276200
05/29/2008,0000,23.90000,24.05000,22.80000,23.00000,18661100
05/30/2008,0000,23.40000,23.40000,22.70000,23.25000,10272600
06/02/2008,0000,23.45000,23.80000,23.25000,23.80000,6189500
06/03/2008,0000,23.60000,23.75000,23.25000,23.40000,3066700
06/04/2008,0000,23.40000,23.70000,23.40000,23.50000,3018300
06/05/2008,0000,23.60000,23.70000,22.90000,23.60000,6740600
06/06/2008,0000,23.70000,23.75000,23.50000,23.55000,4936700
06/09/2008,0000,22.90000,23.25000,22.90000,23.10000,4150200
06/10/2008,0000,23.50000,23.50000,22.85000,22.85000,7456700
06/11/2008,0000,22.85000,22.95000,22.20000,22.25000,7693200
06/12/2008,0000,22.20000,22.30000,21.70000,22.10000,11072300
06/13/2008,0000,22.10000,22.30000,21.65000,21.65000,4536300
06/16/2008,0000,22.05000,22.25000,21.85000,22.10000,2777400
06/17/2008,0000,22.10000,22.30000,21.45000,22.30000,5045600
06/18/2008,0000,22.50000,22.60000,22.10000,22.40000,3783900
06/19/2008,0000,22.00000,22.30000,21.80000,21.90000,3843300
06/20/2008,0000,21.90000,22.20000,21.00000,21.00000,8223400
06/23/2008,0000,20.50000,20.90000,20.40000,20.75000,7629400
06/24/2008,0000,20.60000,21.00000,20.45000,20.50000,7157500
06/25/2008,0000,20.60000,20.90000,20.25000,20.70000,8573200
06/26/2008,0000,20.80000,21.10000,20.70000,20.85000,4904800
06/27/2008,0000,20.20000,20.35000,19.95000,20.00000,6287400
06/30/2008,0000,20.20000,20.30000,19.95000,20.00000,4662800
07/01/2008,0000,20.20000,20.30000,19.00000,19.55000,10556400
07/02/2008,0000,19.60000,19.80000,19.50000,19.55000,3457200
07/03/2008,0000,19.10000,19.75000,18.90000,19.70000,9165000
07/04/2008,0000,19.80000,19.80000,19.45000,19.45000,4062200
07/07/2008,0000,19.30000,19.70000,19.25000,19.60000,2678400
07/08/2008,0000,19.70000,19.70000,18.50000,18.90000,8191500
07/09/2008,0000,19.00000,19.40000,18.00000,18.50000,8208000
07/10/2008,0000,18.05000,18.45000,17.40000,18.00000,15054300
07/11/2008,0000,18.10000,19.25000,18.05000,19.25000,9532400
07/14/2008,0000,19.30000,19.45000,18.80000,18.90000,6360000
07/15/2008,0000,18.90000,18.95000,17.90000,18.00000,8024300
07/16/2008,0000,18.10000,18.30000,17.80000,17.90000,8189300
07/17/2008,0000,18.70000,18.80000,18.40000,18.80000,5749500
07/18/2008,0000,19.10000,19.10000,18.05000,18.10000,7776800
07/21/2008,0000,18.65000,19.00000,18.50000,19.00000,4670500
07/22/2008,0000,18.80000,18.90000,18.20000,18.40000,9731500
07/23/2008,0000,18.80000,19.65000,18.80000,19.65000,12794900
07/24/2008,0000,20.20000,20.55000,19.90000,20.05000,23492200
07/25/2008,0000,19.55000,20.10000,19.55000,20.00000,8337800
07/29/2008,0000,19.60000,19.60000,18.85000,18.85000,11026100
07/30/2008,0000,19.55000,19.60000,19.30000,19.35000,7365400
07/31/2008,0000,19.35000,19.60000,18.95000,19.15000,6692200
08/01/2008,0000,19.00000,19.20000,18.70000,18.75000,6772500
08/04/2008,0000,18.60000,19.00000,18.50000,18.70000,3615600
08/05/2008,0000,19.40000,19.40000,18.25000,18.35000,9618200
08/06/2008,0000,19.20000,19.20000,18.45000,18.75000,9247500
08/07/2008,0000,18.80000,18.95000,18.55000,18.70000,4413100
08/08/2008,0000,18.60000,19.10000,18.50000,18.90000,5227000
08/11/2008,0000,19.20000,19.20000,18.65000,18.75000,5456900
08/12/2008,0000,18.75000,18.90000,18.20000,18.30000,12249300
08/13/2008,0000,18.30000,18.60000,18.20000,18.45000,14400900
08/14/2008,0000,18.60000,18.70000,18.40000,18.50000,13613300
08/15/2008,0000,18.70000,18.90000,18.35000,18.35000,10662000
08/18/2008,0000,18.40000,18.50000,17.80000,17.80000,9357500
08/19/2008,0000,17.60000,17.90000,17.50000,17.75000,7262000
08/20/2008,0000,17.60000,17.90000,17.40000,17.75000,9946000
08/21/2008,0000,17.55000,17.70000,17.10000,17.15000,24563600
08/22/2008,0000,17.15000,17.40000,16.75000,17.00000,13788200
08/25/2008,0000,17.10000,17.75000,17.10000,17.65000,11311000
08/26/2008,0000,17.60000,17.90000,17.30000,17.85000,8369700
08/27/2008,0000,17.95000,18.05000,17.80000,17.85000,12026000
08/28/2008,0000,17.85000,18.10000,17.75000,18.00000,18482900
08/29/2008,0000,15.50000,15.60000,15.40000,15.40000,20127000
09/01/2008,0000,15.40000,15.40000,14.90000,14.95000,8505000
09/02/2008,0000,14.95000,15.15000,14.70000,14.70000,6974000
09/03/2008,0000,14.80000,14.90000,13.95000,14.00000,10622000
09/04/2008,0000,13.75000,14.00000,13.30000,13.35000,12037000
09/05/2008,0000,12.80000,13.25000,12.80000,12.95000,6724000
09/08/2008,0000,13.50000,13.85000,13.30000,13.85000,8358000
09/09/2008,0000,13.85000,13.85000,12.95000,13.20000,5730000
09/10/2008,0000,13.00000,13.60000,13.00000,13.40000,6454000
09/11/2008,0000,13.50000,13.55000,12.85000,13.00000,6309000
09/12/2008,0000,13.10000,13.25000,12.60000,13.10000,4972000
09/15/2008,0000,12.80000,12.80000,12.20000,12.30000,11187000
09/16/2008,0000,11.60000,11.80000,11.45000,11.45000,11336000
09/17/2008,0000,11.90000,12.25000,11.40000,11.70000,14510000
09/18/2008,0000,10.95000,11.15000,10.90000,11.00000,14105000
09/19/2008,0000,11.65000,11.75000,11.45000,11.75000,16430000
09/22/2008,0000,11.95000,12.30000,11.55000,12.10000,20475000
09/23/2008,0000,11.70000,12.00000,11.40000,11.90000,15839000
09/24/2008,0000,11.70000,12.10000,11.60000,11.90000,13204000
09/25/2008,0000,11.90000,11.90000,11.60000,11.60000,6936000
09/26/2008,0000,11.70000,11.75000,11.05000,11.05000,9030000
09/30/2008,0000,10.30000,10.90000,10.30000,10.90000,10800000
10/01/2008,0000,10.90000,11.00000,10.50000,10.75000,13190000
10/02/2008,0000,10.65000,10.85000,10.60000,10.75000,6303000
10/03/2008,0000,10.60000,11.05000,10.55000,11.00000,8373000
10/06/2008,0000,10.80000,10.80000,10.35000,10.40000,7039000
10/07/2008,0000,10.20000,10.50000,10.10000,10.50000,4854000
10/08/2008,0000,10.20000,10.30000,9.80000,9.80000,8343000
10/09/2008,0000,9.60000,10.00000,9.13000,9.13000,14610000
10/13/2008,0000,8.82000,8.90000,8.82000,8.85000,18390000
10/14/2008,0000,9.40000,9.41000,9.24000,9.30000,18805000
10/15/2008,0000,9.20000,9.25000,8.98000,8.98000,9002000
10/16/2008,0000,8.67000,8.84000,8.67000,8.67000,19944000
10/17/2008,0000,8.67000,8.71000,8.37000,8.37000,14758000
10/20/2008,0000,8.20000,8.20000,8.08000,8.15000,11377000
10/21/2008,0000,8.30000,8.51000,8.17000,8.40000,16249000
10/22/2008,0000,8.27000,8.39000,8.11000,8.15000,9434000
10/23/2008,0000,7.87000,7.90000,7.87000,7.89000,12696000
10/24/2008,0000,7.63000,7.74000,7.62000,7.62000,7399000
10/27/2008,0000,7.10000,7.54000,7.09000,7.11000,16077000
10/28/2008,0000,6.80000,7.55000,6.66000,7.45000,21795000
10/29/2008,0000,7.97000,7.97000,7.90000,7.97000,25762000
10/30/2008,0000,8.30000,8.52000,8.27000,8.52000,19046000
10/31/2008,0000,9.11000,9.11000,8.90000,9.11000,20572000
11/03/2008,0000,9.74000,9.74000,9.60000,9.74000,27942000
11/04/2008,0000,10.40000,10.40000,10.40000,10.40000,45559000
11/05/2008,0000,10.70000,10.80000,9.80000,10.00000,75312000
11/06/2008,0000,9.30000,10.50000,9.30000,10.25000,56348000
11/07/2008,0000,9.70000,10.95000,9.70000,10.95000,51916000
11/10/2008,0000,10.95000,11.65000,10.65000,11.25000,58963000
11/11/2008,0000,10.90000,11.20000,10.60000,10.60000,37645000
11/12/2008,0000,10.80000,10.95000,10.50000,10.80000,23496000
11/13/2008,0000,10.10000,11.00000,10.10000,10.85000,25986000
11/14/2008,0000,11.40000,11.40000,10.85000,10.95000,31362000
11/17/2008,0000,10.90000,11.50000,10.90000,11.20000,23059000
11/18/2008,0000,11.00000,11.15000,10.50000,10.60000,21420000
11/19/2008,0000,10.60000,10.85000,10.20000,10.35000,13544000
11/20/2008,0000,9.86000,10.60000,9.86000,10.20000,15802000
11/21/2008,0000,10.40000,10.70000,10.05000,10.65000,17606000
11/24/2008,0000,10.60000,11.10000,10.50000,10.85000,18543000
11/25/2008,0000,11.15000,11.30000,10.80000,10.80000,21933000
11/26/2008,0000,10.80000,11.25000,10.70000,11.00000,17291000
11/27/2008,0000,11.05000,11.70000,10.80000,11.70000,36449000
11/28/2008,0000,11.70000,12.15000,11.50000,11.70000,35116000
12/01/2008,0000,11.70000,12.45000,11.65000,12.10000,38431000
12/02/2008,0000,11.60000,11.90000,11.30000,11.35000,33020000
12/03/2008,0000,11.55000,11.80000,11.00000,11.20000,28315000
12/04/2008,0000,11.20000,11.35000,10.45000,10.45000,37009000
12/05/2008,0000,9.72000,10.10000,9.72000,9.72000,47006000
12/08/2008,0000,9.72000,10.40000,9.65000,10.40000,42644000
12/09/2008,0000,10.50000,10.85000,10.50000,10.65000,35926000
12/10/2008,0000,10.65000,11.35000,10.60000,11.35000,45482000
12/11/2008,0000,11.35000,11.65000,10.90000,10.90000,33627000
12/12/2008,0000,10.85000,11.30000,10.30000,10.90000,37738000
12/15/2008,0000,11.65000,11.65000,11.00000,11.10000,42670000
12/16/2008,0000,11.00000,11.20000,10.80000,10.80000,20168000
12/17/2008,0000,11.00000,11.10000,10.70000,10.80000,27068000
12/18/2008,0000,10.95000,11.25000,10.70000,11.20000,36353000
12/19/2008,0000,11.20000,11.40000,10.95000,10.95000,21750000
12/22/2008,0000,11.15000,11.20000,10.50000,10.50000,16036000
12/23/2008,0000,10.45000,10.50000,9.95000,10.05000,17143000
12/24/2008,0000,9.90000,10.40000,9.85000,10.30000,13053000
12/25/2008,0000,10.30000,10.40000,10.15000,10.15000,7136000
12/26/2008,0000,10.15000,10.30000,10.05000,10.20000,6063000
12/29/2008,0000,10.20000,10.20000,9.98000,10.00000,6516000
12/30/2008,0000,10.05000,10.40000,10.05000,10.30000,9162000
12/31/2008,0000,10.30000,10.40000,10.05000,10.10000,8511000
01/05/2009,0000,10.20000,10.40000,10.20000,10.20000,10993000
01/06/2009,0000,10.35000,10.90000,10.20000,10.85000,37547000
01/07/2009,0000,11.00000,11.15000,10.70000,10.70000,24480000
01/08/2009,0000,10.40000,10.40000,10.00000,10.00000,22422000
01/09/2009,0000,10.00000,10.30000,10.00000,10.15000,10210000
01/12/2009,0000,10.10000,10.20000,10.00000,10.00000,10415000
01/13/2009,0000,10.00000,10.10000,9.90000,10.10000,7562000
01/14/2009,0000,10.15000,10.20000,10.05000,10.05000,7434000
01/15/2009,0000,9.72000,9.72000,9.45000,9.68000,17883000
01/16/2009,0000,10.00000,10.00000,9.58000,9.66000,9672000
01/19/2009,0000,9.65000,9.65000,9.48000,9.50000,6589000
01/20/2009,0000,9.47000,9.47000,9.00000,9.00000,12159000
01/21/2009,0000,8.60000,9.09000,8.60000,8.96000,7755000
02/02/2009,0000,9.10000,9.10000,8.75000,8.95000,6630000
02/03/2009,0000,9.04000,9.43000,9.00000,9.30000,8960000
02/04/2009,0000,9.40000,9.55000,9.32000,9.41000,9575000
02/05/2009,0000,9.45000,9.80000,9.45000,9.50000,9782000
02/06/2009,0000,9.70000,9.75000,9.55000,9.55000,10805000
02/09/2009,0000,9.70000,9.75000,9.40000,9.40000,6679000
02/10/2009,0000,9.52000,9.66000,9.50000,9.54000,6860000
02/11/2009,0000,9.54000,9.54000,9.36000,9.47000,5340000
02/12/2009,0000,9.47000,9.48000,9.10000,9.11000,8363000
02/13/2009,0000,9.30000,9.40000,9.20000,9.32000,7898000
02/16/2009,0000,9.32000,9.39000,9.23000,9.25000,4265000
02/17/2009,0000,9.20000,9.25000,9.11000,9.14000,4169000
02/18/2009,0000,9.00000,9.14000,8.98000,9.10000,5905000
02/19/2009,0000,9.11000,9.27000,9.04000,9.20000,5850000
02/20/2009,0000,9.20000,9.30000,9.07000,9.07000,4386000
02/23/2009,0000,9.00000,9.12000,8.95000,9.03000,4177000
02/24/2009,0000,9.00000,9.04000,8.95000,8.95000,4282000
02/25/2009,0000,8.97000,9.09000,8.97000,8.98000,5386000
02/26/2009,0000,9.00000,9.07000,8.98000,9.00000,3771000
02/27/2009,0000,9.00000,9.07000,8.97000,8.97000,4181000
03/02/2009,0000,8.90000,8.97000,8.58000,8.91000,7929000
03/03/2009,0000,8.65000,8.83000,8.60000,8.83000,6614000
03/04/2009,0000,8.83000,8.98000,8.70000,8.94000,6747000
03/05/2009,0000,9.00000,9.36000,8.96000,9.20000,16294000
03/06/2009,0000,9.15000,9.30000,9.05000,9.06000,9052000
03/09/2009,0000,9.10000,9.50000,9.07000,9.33000,16919000
03/10/2009,0000,9.55000,9.70000,9.51000,9.64000,22346000
03/11/2009,0000,9.80000,9.90000,9.45000,9.45000,20089000
03/12/2009,0000,9.46000,9.66000,9.46000,9.50000,8656000
03/13/2009,0000,9.72000,9.73000,9.58000,9.60000,17568000
03/16/2009,0000,9.70000,9.94000,9.65000,9.91000,18513000
03/17/2009,0000,9.95000,10.25000,9.95000,10.10000,18555000
03/18/2009,0000,10.20000,10.20000,9.89000,9.94000,13233000
03/19/2009,0000,10.00000,10.50000,9.96000,10.15000,30692000
03/20/2009,0000,10.20000,10.35000,10.05000,10.10000,13057000
03/23/2009,0000,10.10000,10.40000,10.10000,10.30000,10469000
03/24/2009,0000,10.75000,11.00000,10.60000,11.00000,35706000
03/25/2009,0000,10.90000,11.45000,10.80000,11.15000,47234000
03/26/2009,0000,11.20000,11.45000,10.95000,11.10000,32139000
03/27/2009,0000,11.10000,11.40000,10.85000,11.35000,36380000
03/30/2009,0000,11.20000,11.20000,10.60000,10.60000,14174000
03/31/2009,0000,10.60000,10.95000,10.60000,10.65000,17724000
04/01/2009,0000,11.00000,11.25000,10.85000,11.10000,19316000
04/02/2009,0000,11.30000,11.70000,11.15000,11.60000,46894000
04/03/2009,0000,11.80000,12.15000,11.70000,11.90000,47592000
04/06/2009,0000,12.00000,12.35000,11.60000,12.30000,36182000
04/07/2009,0000,12.30000,12.80000,12.15000,12.50000,60651000
04/08/2009,0000,12.40000,12.70000,11.65000,11.70000,46468000
04/09/2009,0000,12.00000,12.15000,11.70000,12.05000,38214000
04/10/2009,0000,12.25000,12.25000,11.80000,12.05000,20569000
04/13/2009,0000,12.05000,12.45000,11.80000,12.20000,27241000
04/14/2009,0000,12.10000,12.35000,11.95000,12.30000,17785000
04/15/2009,0000,12.30000,12.55000,12.10000,12.20000,18478000
04/16/2009,0000,12.50000,13.05000,12.35000,13.05000,67492000
04/17/2009,0000,13.50000,13.60000,12.15000,12.35000,79915000
04/20/2009,0000,12.45000,12.70000,11.85000,12.10000,28001000
04/21/2009,0000,11.85000,12.40000,11.85000,12.40000,23806000
04/22/2009,0000,12.40000,12.55000,12.15000,12.20000,13930000
04/23/2009,0000,12.20000,12.70000,12.05000,12.45000,22047000
04/24/2009,0000,12.50000,12.70000,12.20000,12.35000,16727000
04/27/2009,0000,12.55000,12.55000,11.50000,11.50000,30470000
04/28/2009,0000,11.50000,11.50000,10.70000,10.70000,34979000
04/29/2009,0000,10.60000,11.05000,10.55000,10.95000,16102000
04/30/2009,0000,11.60000,11.70000,11.35000,11.70000,17408000
05/04/2009,0000,12.00000,12.50000,11.95000,12.30000,29051000
05/05/2009,0000,12.50000,12.75000,11.80000,11.85000,28601000
05/06/2009,0000,12.00000,12.45000,11.90000,12.30000,27299000
05/07/2009,0000,12.50000,12.85000,12.30000,12.55000,39970000
05/08/2009,0000,12.60000,12.80000,12.35000,12.50000,34066000
05/11/2009,0000,12.50000,13.00000,12.40000,12.95000,49099000
05/12/2009,0000,12.70000,12.85000,12.20000,12.40000,47067000
05/13/2009,0000,12.60000,12.60000,12.35000,12.50000,17188000
05/14/2009,0000,12.25000,12.40000,12.00000,12.00000,13301000
05/15/2009,0000,12.10000,12.35000,12.00000,12.10000,28959000
05/18/2009,0000,12.10000,12.90000,12.10000,12.90000,47915000
05/19/2009,0000,13.40000,13.40000,12.55000,12.60000,50686000
05/20/2009,0000,12.70000,12.85000,12.40000,12.55000,17061000
05/21/2009,0000,12.55000,12.70000,12.45000,12.50000,14866000
05/22/2009,0000,12.10000,12.50000,12.10000,12.35000,26430000
05/25/2009,0000,13.20000,13.20000,13.20000,13.20000,31132000
05/26/2009,0000,14.05000,14.10000,13.40000,13.65000,91553000
05/27/2009,0000,14.30000,14.60000,14.10000,14.60000,61438000
06/01/2009,0000,15.00000,15.30000,14.35000,14.50000,63528000
06/02/2009,0000,14.90000,15.20000,14.20000,14.30000,47928000
06/03/2009,0000,14.55000,14.70000,14.15000,14.35000,32677000
06/04/2009,0000,14.35000,14.55000,13.45000,13.75000,20314000
06/05/2009,0000,13.75000,13.85000,13.50000,13.70000,12106000
06/08/2009,0000,14.00000,14.15000,13.20000,13.30000,12827000
06/09/2009,0000,13.20000,13.50000,12.40000,12.55000,30198000
06/10/2009,0000,12.60000,12.80000,12.40000,12.50000,14266000
06/11/2009,0000,12.50000,12.75000,12.20000,12.70000,11085000
06/12/2009,0000,12.70000,12.85000,12.35000,12.40000,10206000
06/15/2009,0000,12.20000,12.30000,11.60000,11.65000,12201000
06/16/2009,0000,11.65000,11.90000,11.50000,11.85000,9397000
06/17/2009,0000,11.90000,12.05000,11.70000,11.70000,7910000
06/18/2009,0000,11.70000,11.85000,11.20000,11.30000,12794000
06/19/2009,0000,11.30000,11.50000,11.15000,11.50000,11288000
06/22/2009,0000,11.60000,11.60000,11.15000,11.30000,11725000
06/23/2009,0000,11.10000,11.30000,10.95000,11.10000,14156000
06/24/2009,0000,11.30000,11.70000,11.05000,11.55000,26687000
06/25/2009,0000,11.55000,11.80000,11.40000,11.65000,22951000
06/26/2009,0000,11.80000,11.85000,11.60000,11.75000,16365000
06/29/2009,0000,11.85000,11.90000,11.55000,11.70000,8708000
06/30/2009,0000,11.85000,11.90000,11.70000,11.75000,9446000
07/01/2009,0000,11.90000,11.95000,11.70000,11.95000,10953000
07/02/2009,0000,12.00000,12.25000,11.85000,12.15000,13803000
07/03/2009,0000,11.90000,12.00000,11.80000,11.90000,10814000
07/06/2009,0000,11.90000,12.45000,11.85000,12.25000,19779000
07/07/2009,0000,12.25000,12.25000,11.90000,12.05000,14839000
07/08/2009,0000,11.90000,11.95000,11.70000,11.80000,14806000
07/09/2009,0000,11.80000,12.15000,11.80000,12.00000,22984000
07/10/2009,0000,12.25000,12.30000,12.00000,12.10000,15586000
07/13/2009,0000,12.20000,12.25000,11.50000,11.60000,16385000
07/14/2009,0000,11.85000,12.05000,11.75000,12.00000,11788000
07/15/2009,0000,12.20000,12.60000,12.10000,12.45000,20543000
07/16/2009,0000,12.80000,12.80000,12.35000,12.45000,16522000
07/17/2009,0000,12.60000,12.65000,12.35000,12.50000,8896000
07/20/2009,0000,12.65000,12.70000,12.45000,12.60000,7498000
07/21/2009,0000,12.75000,12.75000,12.50000,12.60000,11095000
07/22/2009,0000,12.65000,13.00000,12.60000,12.80000,18164000
07/23/2009,0000,12.80000,12.85000,12.60000,12.65000,10078000
07/24/2009,0000,12.85000,13.30000,12.70000,12.95000,27857000
07/27/2009,0000,13.10000,13.15000,12.85000,12.90000,12508000
07/28/2009,0000,12.90000,13.20000,12.90000,13.05000,22348000
07/29/2009,0000,13.05000,13.20000,12.90000,12.95000,29318000
07/30/2009,0000,12.90000,12.90000,12.50000,12.55000,16741000
07/31/2009,0000,12.65000,12.75000,12.50000,12.65000,18042000
08/03/2009,0000,12.65000,13.15000,12.55000,13.15000,29353000
08/04/2009,0000,13.30000,13.70000,13.20000,13.50000,58029000
08/05/2009,0000,13.80000,13.90000,12.80000,12.90000,39125000
08/06/2009,0000,13.10000,13.10000,12.75000,12.90000,13452000
08/10/2009,0000,12.90000,13.05000,12.75000,13.00000,8601000
08/11/2009,0000,13.05000,13.05000,12.70000,12.80000,6996000
08/12/2009,0000,12.70000,12.90000,12.60000,12.65000,7409000
08/13/2009,0000,12.80000,12.95000,12.70000,12.85000,7839000
08/14/2009,0000,12.85000,13.40000,12.85000,13.10000,12888000
08/17/2009,0000,13.10000,13.35000,12.95000,13.10000,14719000
08/18/2009,0000,12.95000,13.15000,12.80000,12.80000,9833000
08/19/2009,0000,12.95000,13.05000,12.80000,12.80000,6842000
08/20/2009,0000,12.95000,12.95000,12.45000,12.65000,9214000
08/21/2009,0000,12.70000,12.75000,12.10000,12.20000,10782000
08/24/2009,0000,12.35000,12.40000,12.15000,12.25000,12591000
08/25/2009,0000,12.20000,12.30000,12.10000,12.20000,6290000
08/26/2009,0000,12.20000,12.30000,11.95000,12.00000,9327000
08/27/2009,0000,12.00000,12.15000,11.90000,12.00000,4738000
08/28/2009,0000,12.10000,12.25000,12.00000,12.25000,5295000
08/31/2009,0000,12.20000,12.25000,12.10000,12.25000,3663000
09/01/2009,0000,11.95000,12.15000,11.70000,12.15000,15797000
09/02/2009,0000,12.00000,12.05000,11.90000,12.05000,7933000
09/03/2009,0000,12.05000,12.70000,12.00000,12.65000,18282000
09/04/2009,0000,12.75000,12.80000,12.50000,12.75000,10001000
09/07/2009,0000,12.85000,12.85000,12.65000,12.70000,7113000
09/08/2009,0000,12.70000,13.30000,12.70000,13.25000,26664000
09/09/2009,0000,13.40000,13.40000,13.00000,13.00000,10202000
09/10/2009,0000,13.40000,13.40000,12.95000,13.00000,11583000
09/11/2009,0000,13.00000,13.35000,13.00000,13.15000,12251000
09/14/2009,0000,13.25000,13.35000,12.75000,12.95000,9612000
09/15/2009,0000,12.80000,13.10000,12.80000,13.00000,4332000
09/16/2009,0000,13.15000,13.15000,12.90000,13.00000,8269000
09/17/2009,0000,13.15000,13.25000,13.05000,13.10000,11992000
09/18/2009,0000,13.10000,13.20000,12.90000,13.15000,6838000
09/21/2009,0000,13.15000,13.20000,12.95000,13.05000,4596000
09/22/2009,0000,13.15000,13.15000,12.85000,12.85000,5475000
09/23/2009,0000,12.95000,12.95000,12.35000,12.55000,10597000
09/24/2009,0000,12.45000,12.60000,12.25000,12.30000,7778000
09/25/2009,0000,12.10000,12.45000,12.10000,12.25000,5557000
09/28/2009,0000,12.20000,12.65000,12.20000,12.45000,6274000
09/29/2009,0000,12.65000,12.70000,12.55000,12.60000,4924000
09/30/2009,0000,12.60000,12.70000,12.50000,12.65000,4028000
10/01/2009,0000,12.65000,12.75000,12.50000,12.55000,5061000
10/02/2009,0000,12.25000,12.40000,12.20000,12.20000,7552000
10/05/2009,0000,12.15000,12.30000,12.10000,12.15000,4334000
10/06/2009,0000,12.20000,12.35000,12.20000,12.30000,5646000
10/07/2009,0000,12.45000,12.65000,12.30000,12.50000,15219000
10/08/2009,0000,12.55000,12.65000,12.30000,12.30000,11959000
10/09/2009,0000,12.45000,12.55000,12.30000,12.35000,8025000
10/12/2009,0000,12.45000,12.50000,12.35000,12.40000,6673000
10/13/2009,0000,12.20000,12.35000,11.95000,12.35000,18249000
10/14/2009,0000,12.35000,12.35000,12.20000,12.30000,14468000
10/15/2009,0000,12.35000,12.40000,12.15000,12.15000,14177000
10/16/2009,0000,12.30000,12.40000,12.20000,12.40000,7190000
10/19/2009,0000,12.40000,12.70000,12.35000,12.60000,11946000
10/20/2009,0000,12.70000,12.70000,12.40000,12.50000,5466000
10/21/2009,0000,12.60000,12.60000,12.30000,12.30000,6779000
10/22/2009,0000,12.20000,12.35000,12.10000,12.10000,8948000
10/23/2009,0000,12.15000,12.25000,12.15000,12.20000,4527000
10/26/2009,0000,12.25000,12.30000,12.20000,12.20000,5486000
10/27/2009,0000,12.20000,12.20000,12.10000,12.10000,4813000
10/28/2009,0000,12.10000,12.25000,12.05000,12.05000,5542000
10/29/2009,0000,12.00000,12.00000,11.55000,11.70000,14958000
10/30/2009,0000,11.90000,11.90000,11.70000,11.70000,3918000
11/02/2009,0000,11.50000,11.60000,11.20000,11.25000,12223000
11/03/2009,0000,11.25000,11.35000,11.10000,11.10000,7842000
11/04/2009,0000,11.15000,11.40000,11.10000,11.40000,4780000
11/05/2009,0000,11.40000,11.45000,11.20000,11.20000,4191000
11/06/2009,0000,11.35000,11.40000,11.30000,11.30000,3934000
11/09/2009,0000,11.45000,11.55000,11.40000,11.45000,3355000
11/10/2009,0000,11.60000,11.70000,11.50000,11.70000,3868000
11/11/2009,0000,11.70000,11.90000,11.60000,11.85000,5571000
11/12/2009,0000,11.85000,12.10000,11.85000,11.85000,5628000
11/13/2009,0000,11.80000,12.00000,11.75000,11.75000,4077000
11/16/2009,0000,11.80000,12.05000,11.80000,12.05000,7869000
11/17/2009,0000,12.20000,12.20000,11.80000,11.85000,4845000
11/18/2009,0000,11.85000,11.95000,11.75000,11.85000,5511000
11/19/2009,0000,11.90000,12.10000,11.85000,11.85000,5671000
11/20/2009,0000,11.90000,11.95000,11.70000,11.75000,4053000
11/23/2009,0000,11.75000,11.85000,11.70000,11.75000,2709000
11/24/2009,0000,11.75000,11.85000,11.65000,11.70000,3851000
11/25/2009,0000,11.70000,11.80000,11.65000,11.65000,3546000
11/26/2009,0000,11.65000,11.80000,11.65000,11.65000,3490000
11/27/2009,0000,11.50000,11.55000,11.20000,11.20000,6653000
11/30/2009,0000,11.30000,11.45000,11.25000,11.35000,4112000
12/01/2009,0000,11.35000,11.40000,11.20000,11.40000,5059000
12/02/2009,0000,11.40000,11.60000,11.30000,11.55000,6422000
12/03/2009,0000,11.55000,11.60000,11.35000,11.35000,4227000
12/04/2009,0000,11.35000,11.45000,11.25000,11.25000,3297000
12/07/2009,0000,11.25000,11.55000,11.25000,11.55000,4407000
12/08/2009,0000,11.55000,11.60000,11.45000,11.55000,3513000
12/09/2009,0000,11.50000,11.80000,11.45000,11.75000,7262000
12/11/2009,0000,11.60000,11.70000,11.55000,11.70000,5850000
12/14/2009,0000,11.80000,11.90000,11.75000,11.75000,6840000
12/15/2009,0000,11.75000,11.85000,11.60000,11.65000,2641000
12/16/2009,0000,11.70000,11.70000,11.50000,11.60000,3597000
12/17/2009,0000,11.60000,11.75000,11.55000,11.55000,3435000
12/18/2009,0000,11.55000,11.65000,11.50000,11.60000,3890000
12/21/2009,0000,11.65000,11.75000,11.60000,11.75000,4507000
12/22/2009,0000,11.75000,11.80000,11.65000,11.75000,3836000
12/23/2009,0000,11.75000,11.75000,11.65000,11.70000,3180000
12/25/2009,0000,11.80000,11.85000,11.65000,11.70000,5141000
12/28/2009,0000,11.70000,11.90000,11.70000,11.85000,8763000
12/29/2009,0000,11.95000,12.05000,11.85000,12.05000,12086245
