DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.50000,13.55000,13.40000,13.45000,4008000
04/03/2007,0000,13.45000,13.50000,13.35000,13.40000,8989000
04/04/2007,0000,13.50000,13.70000,13.45000,13.70000,12242000
04/09/2007,0000,13.80000,13.85000,13.65000,13.70000,9263000
04/10/2007,0000,13.70000,13.90000,13.65000,13.80000,13038000
04/11/2007,0000,13.80000,13.85000,13.40000,13.60000,12433000
04/12/2007,0000,13.60000,13.60000,13.50000,13.60000,3829000
04/13/2007,0000,13.70000,13.70000,13.50000,13.50000,6836000
04/16/2007,0000,13.55000,13.60000,13.45000,13.50000,7589000
04/17/2007,0000,13.55000,13.70000,13.45000,13.45000,9344000
04/18/2007,0000,13.45000,13.50000,13.25000,13.35000,14285000
04/19/2007,0000,13.35000,13.35000,13.05000,13.15000,34271000
04/20/2007,0000,13.15000,13.25000,13.10000,13.15000,11084000
04/23/2007,0000,13.20000,13.30000,13.15000,13.15000,7918000
04/24/2007,0000,13.15000,13.25000,13.15000,13.25000,4147000
04/25/2007,0000,13.15000,13.30000,13.15000,13.20000,5365000
04/26/2007,0000,13.20000,13.40000,13.20000,13.30000,5477000
04/27/2007,0000,13.35000,13.45000,13.25000,13.45000,5623000
04/30/2007,0000,13.35000,13.40000,13.05000,13.15000,11019000
05/02/2007,0000,13.15000,13.20000,12.95000,12.95000,13211000
05/03/2007,0000,12.95000,13.05000,12.70000,12.70000,16361000
05/04/2007,0000,12.70000,12.90000,12.70000,12.90000,6464000
05/07/2007,0000,13.00000,13.10000,12.95000,12.95000,3932000
05/08/2007,0000,13.00000,13.10000,12.90000,12.95000,4163000
05/09/2007,0000,12.95000,13.00000,12.80000,12.90000,5063000
05/10/2007,0000,12.95000,13.00000,12.85000,12.95000,10204000
05/11/2007,0000,12.90000,12.90000,12.80000,12.85000,4127000
05/14/2007,0000,12.85000,12.95000,12.70000,12.80000,11108000
05/15/2007,0000,12.95000,12.95000,12.80000,12.80000,4610000
05/16/2007,0000,12.75000,12.85000,12.65000,12.70000,13969000
05/17/2007,0000,12.70000,12.85000,12.65000,12.70000,8798000
05/18/2007,0000,12.80000,12.90000,12.70000,12.80000,10535000
05/21/2007,0000,12.80000,12.95000,12.70000,12.75000,12215000
05/22/2007,0000,12.70000,12.85000,12.70000,12.75000,21375000
05/23/2007,0000,12.80000,12.90000,12.80000,12.80000,11656000
05/24/2007,0000,12.85000,12.90000,12.70000,12.75000,3319000
05/25/2007,0000,12.75000,12.80000,12.70000,12.80000,7702000
05/28/2007,0000,12.80000,12.80000,12.70000,12.70000,7256000
05/29/2007,0000,12.75000,12.80000,12.65000,12.65000,8121000
05/30/2007,0000,12.75000,12.75000,12.50000,12.65000,15604000
05/31/2007,0000,12.65000,12.70000,12.55000,12.55000,5179000
06/01/2007,0000,12.55000,12.75000,12.55000,12.75000,5283000
06/04/2007,0000,12.90000,13.25000,12.85000,13.05000,24297000
06/05/2007,0000,13.10000,13.15000,12.90000,12.95000,7928000
06/06/2007,0000,12.95000,13.00000,12.85000,12.90000,5377000
06/07/2007,0000,12.90000,12.95000,12.70000,12.80000,8254000
06/08/2007,0000,12.70000,12.80000,12.70000,12.75000,3392000
06/11/2007,0000,12.75000,13.00000,12.75000,12.90000,7889000
06/12/2007,0000,12.90000,13.10000,12.90000,13.05000,7984000
06/13/2007,0000,13.10000,13.10000,13.00000,13.10000,7310000
06/14/2007,0000,13.10000,13.25000,13.00000,13.05000,11245000
06/15/2007,0000,13.10000,13.10000,12.95000,13.00000,7778000
06/20/2007,0000,13.00000,13.05000,12.95000,13.00000,14819000
06/21/2007,0000,13.05000,13.25000,13.05000,13.20000,21355000
06/22/2007,0000,13.20000,13.20000,12.95000,13.05000,13097000
06/25/2007,0000,13.20000,13.40000,13.10000,13.35000,25048000
06/26/2007,0000,13.45000,13.45000,13.10000,13.15000,14634000
06/27/2007,0000,13.05000,13.20000,13.05000,13.20000,5737000
06/28/2007,0000,13.25000,13.45000,13.15000,13.35000,12940000
06/29/2007,0000,13.45000,13.45000,13.25000,13.25000,7182000
07/02/2007,0000,13.30000,13.30000,13.15000,13.25000,6609000
07/03/2007,0000,13.25000,13.40000,13.20000,13.30000,9531000
07/04/2007,0000,13.30000,13.85000,13.30000,13.80000,52257000
07/05/2007,0000,14.00000,14.75000,14.00000,14.45000,95272000
07/06/2007,0000,14.70000,14.75000,14.30000,14.40000,56251000
07/09/2007,0000,14.80000,14.80000,14.55000,14.65000,31151000
07/10/2007,0000,14.75000,14.75000,14.25000,14.40000,22869000
07/11/2007,0000,14.20000,14.40000,14.05000,14.15000,24081000
07/12/2007,0000,14.15000,14.30000,14.05000,14.30000,23531000
07/13/2007,0000,14.35000,14.40000,14.10000,14.15000,15940000
07/16/2007,0000,14.15000,14.30000,14.00000,14.15000,14953000
07/17/2007,0000,14.15000,14.15000,13.80000,14.00000,15627000
07/18/2007,0000,13.95000,14.45000,13.90000,14.20000,20389000
07/19/2007,0000,14.15000,14.20000,14.00000,14.05000,13751000
07/20/2007,0000,14.10000,14.15000,13.95000,14.00000,13685000
07/23/2007,0000,13.95000,14.05000,13.85000,13.90000,13309000
07/24/2007,0000,14.00000,14.15000,13.85000,13.85000,29442000
07/25/2007,0000,13.80000,14.00000,13.80000,13.95000,13382000
07/26/2007,0000,13.95000,14.00000,13.45000,13.45000,16470000
07/27/2007,0000,13.15000,13.45000,13.10000,13.10000,19148000
07/30/2007,0000,13.00000,13.20000,13.00000,13.15000,14214000
07/31/2007,0000,13.20000,13.40000,13.15000,13.35000,11172000
08/01/2007,0000,13.20000,13.40000,12.75000,12.75000,21413000
08/02/2007,0000,13.00000,13.05000,12.70000,12.90000,12751000
08/03/2007,0000,13.00000,13.30000,12.95000,13.30000,16557000
08/06/2007,0000,13.00000,13.15000,12.75000,12.75000,17839000
08/07/2007,0000,12.90000,13.00000,12.80000,12.80000,11495000
08/08/2007,0000,12.95000,13.00000,12.85000,13.00000,8676000
08/09/2007,0000,13.10000,13.10000,12.90000,12.95000,9593000
08/10/2007,0000,12.75000,12.85000,12.75000,12.75000,10849000
08/13/2007,0000,12.85000,12.90000,12.70000,12.80000,7035000
08/14/2007,0000,12.80000,13.10000,12.75000,12.85000,6033000
08/15/2007,0000,12.80000,12.95000,12.65000,12.65000,11221000
08/16/2007,0000,12.60000,12.65000,11.95000,12.00000,29919000
08/17/2007,0000,12.10000,12.25000,11.75000,11.80000,12804000
08/20/2007,0000,12.30000,12.30000,12.00000,12.20000,9486000
08/21/2007,0000,12.20000,12.25000,12.00000,12.00000,5029000
08/22/2007,0000,12.05000,12.10000,11.95000,12.00000,10309000
08/23/2007,0000,12.20000,12.70000,12.20000,12.40000,33905000
08/24/2007,0000,12.50000,12.50000,12.30000,12.45000,6322000
08/27/2007,0000,12.55000,12.70000,12.50000,12.65000,15534000
08/28/2007,0000,12.70000,12.95000,12.55000,12.90000,12766000
08/29/2007,0000,12.60000,12.65000,12.45000,12.55000,5243000
08/30/2007,0000,12.70000,12.80000,12.60000,12.60000,6994000
08/31/2007,0000,12.50000,12.60000,12.00000,12.20000,30804000
09/03/2007,0000,12.20000,12.20000,12.00000,12.05000,11644000
09/04/2007,0000,12.10000,12.20000,12.10000,12.20000,8509000
09/05/2007,0000,12.20000,12.25000,12.00000,12.05000,12949000
09/06/2007,0000,12.00000,12.25000,12.00000,12.15000,30263000
09/07/2007,0000,12.25000,12.25000,12.10000,12.10000,17643000
09/10/2007,0000,12.00000,12.10000,11.90000,12.05000,7801000
09/11/2007,0000,12.20000,12.35000,12.05000,12.20000,15224000
09/12/2007,0000,12.30000,12.30000,12.15000,12.15000,8862000
09/13/2007,0000,12.00000,12.05000,11.50000,11.50000,38292000
09/14/2007,0000,11.65000,11.70000,11.50000,11.70000,14717000
09/17/2007,0000,11.75000,11.90000,11.70000,11.80000,7999000
09/19/2007,0000,12.00000,12.00000,11.85000,11.90000,10082000
09/20/2007,0000,12.00000,12.05000,11.85000,11.85000,5210000
09/21/2007,0000,11.90000,11.90000,11.75000,11.80000,7165000
09/26/2007,0000,12.00000,12.10000,11.90000,12.00000,8084000
09/27/2007,0000,12.00000,12.20000,12.00000,12.15000,14770000
09/28/2007,0000,12.20000,12.25000,11.95000,11.95000,10197000
10/01/2007,0000,12.05000,12.35000,12.05000,12.20000,21563000
10/02/2007,0000,12.40000,12.80000,12.25000,12.65000,53121000
10/03/2007,0000,12.65000,12.80000,12.50000,12.70000,24336000
10/04/2007,0000,12.60000,12.80000,12.35000,12.50000,12462000
10/05/2007,0000,12.60000,12.60000,12.35000,12.50000,7579000
10/08/2007,0000,12.55000,12.70000,12.50000,12.50000,7825000
10/09/2007,0000,12.60000,13.35000,12.50000,13.10000,60042000
10/11/2007,0000,13.10000,13.40000,13.00000,13.20000,32417000
10/12/2007,0000,13.20000,13.40000,12.80000,12.85000,23987000
10/15/2007,0000,13.00000,13.05000,12.80000,13.00000,11608000
10/16/2007,0000,12.90000,12.95000,12.80000,12.90000,6792000
10/17/2007,0000,12.90000,12.95000,12.65000,12.70000,9575000
10/18/2007,0000,12.65000,12.85000,12.60000,12.80000,7215000
10/19/2007,0000,12.80000,13.20000,12.65000,13.05000,18669000
10/22/2007,0000,12.60000,13.00000,12.60000,12.95000,12175000
10/23/2007,0000,12.95000,13.10000,12.90000,13.10000,8105000
10/24/2007,0000,13.10000,13.15000,12.80000,12.85000,18313000
10/25/2007,0000,12.85000,13.10000,12.85000,13.05000,13068000
10/26/2007,0000,13.10000,13.10000,12.95000,13.05000,4372000
10/29/2007,0000,13.00000,13.15000,12.90000,12.95000,13835000
10/30/2007,0000,12.95000,13.00000,12.75000,12.75000,10226000
10/31/2007,0000,12.80000,13.05000,12.80000,13.05000,11284000
11/01/2007,0000,13.05000,13.45000,13.00000,13.45000,32413000
11/02/2007,0000,13.20000,13.50000,13.05000,13.35000,29695000
11/05/2007,0000,13.25000,13.30000,13.00000,13.25000,9537000
11/06/2007,0000,13.30000,13.35000,13.10000,13.10000,7718000
11/07/2007,0000,13.35000,13.40000,13.15000,13.25000,10591000
11/08/2007,0000,13.00000,13.20000,12.70000,12.75000,18584000
11/09/2007,0000,12.90000,13.10000,12.75000,13.00000,7652000
11/12/2007,0000,12.80000,12.90000,12.65000,12.70000,9760000
11/13/2007,0000,12.75000,12.90000,12.60000,12.75000,7212000
11/14/2007,0000,12.95000,13.35000,12.90000,13.25000,38389000
11/15/2007,0000,13.15000,13.70000,13.15000,13.60000,31860000
11/16/2007,0000,13.55000,13.90000,13.55000,13.75000,34442000
11/19/2007,0000,13.90000,13.95000,13.75000,13.75000,23454000
11/20/2007,0000,13.50000,13.65000,13.10000,13.65000,26104000
11/21/2007,0000,13.50000,13.55000,13.00000,13.00000,17753000
11/22/2007,0000,12.85000,13.00000,12.80000,12.85000,10774000
11/23/2007,0000,13.00000,13.00000,12.70000,12.70000,9671000
11/26/2007,0000,12.90000,12.90000,12.60000,12.90000,6437000
11/27/2007,0000,12.60000,12.85000,12.50000,12.70000,5683000
11/28/2007,0000,12.90000,13.00000,12.85000,12.90000,6760000
11/29/2007,0000,13.10000,13.25000,12.75000,12.85000,16175000
11/30/2007,0000,12.90000,13.10000,12.90000,12.90000,8588000
12/03/2007,0000,13.05000,13.10000,12.90000,13.10000,3622000
12/04/2007,0000,12.90000,13.25000,12.90000,13.25000,5568000
12/05/2007,0000,13.25000,13.40000,13.15000,13.15000,7249000
12/06/2007,0000,13.35000,13.35000,13.15000,13.30000,4488000
12/07/2007,0000,13.40000,13.40000,13.15000,13.15000,2725000
12/10/2007,0000,13.15000,13.25000,13.10000,13.10000,3228000
12/11/2007,0000,13.10000,13.20000,12.95000,13.10000,3620000
12/12/2007,0000,13.00000,13.30000,12.95000,13.30000,2860000
12/13/2007,0000,13.20000,13.25000,12.75000,12.80000,7748000
12/14/2007,0000,12.80000,12.95000,12.40000,12.90000,14546000
12/17/2007,0000,12.60000,12.80000,12.20000,12.40000,13225000
12/18/2007,0000,12.20000,12.45000,12.00000,12.30000,7602000
12/19/2007,0000,12.30000,12.50000,12.30000,12.50000,3656000
12/20/2007,0000,12.60000,12.65000,12.40000,12.45000,5763000
12/21/2007,0000,12.45000,12.50000,12.20000,12.25000,6054000
12/24/2007,0000,12.50000,12.55000,12.40000,12.50000,2641000
12/25/2007,0000,12.60000,13.00000,12.45000,13.00000,6459000
12/26/2007,0000,13.00000,13.55000,12.90000,13.45000,26224000
12/27/2007,0000,13.40000,13.75000,13.40000,13.50000,17401000
12/28/2007,0000,13.40000,14.20000,13.40000,13.60000,31218000
12/31/2007,0000,13.85000,13.85000,13.50000,13.50000,11266000
01/02/2008,0000,13.50000,14.40000,13.50000,14.00000,78721000
01/03/2008,0000,13.80000,14.35000,13.60000,14.05000,39606000
01/04/2008,0000,14.00000,14.15000,13.70000,14.00000,21978000
01/07/2008,0000,13.60000,13.80000,13.30000,13.35000,27086000
01/08/2008,0000,13.50000,14.20000,13.45000,13.85000,26537000
01/09/2008,0000,14.20000,14.30000,14.00000,14.00000,32621000
01/10/2008,0000,14.30000,14.75000,14.15000,14.65000,58621000
01/11/2008,0000,14.95000,14.95000,14.30000,14.60000,38119000
01/14/2008,0000,15.60000,15.60000,15.30000,15.60000,219124000
01/15/2008,0000,15.90000,16.65000,15.50000,16.65000,238038000
01/16/2008,0000,16.65000,17.40000,15.60000,15.75000,163734000
01/17/2008,0000,15.90000,16.00000,14.85000,15.45000,95514000
01/18/2008,0000,15.00000,16.50000,15.00000,16.50000,107031000
01/21/2008,0000,16.60000,17.30000,16.45000,17.10000,115063000
01/22/2008,0000,15.95000,16.50000,15.95000,15.95000,88719000
01/23/2008,0000,16.40000,16.50000,15.65000,16.20000,112574000
01/24/2008,0000,17.20000,17.25000,16.50000,16.90000,73205000
01/25/2008,0000,16.95000,17.00000,16.35000,16.45000,63514000
01/28/2008,0000,16.25000,16.80000,15.70000,15.80000,58169000
01/29/2008,0000,16.10000,16.25000,15.15000,15.40000,80552000
01/30/2008,0000,15.10000,15.65000,15.10000,15.30000,38306000
01/31/2008,0000,15.45000,15.65000,15.10000,15.65000,25723000
02/01/2008,0000,15.90000,16.70000,15.80000,16.70000,60626000
02/12/2008,0000,16.60000,16.90000,16.20000,16.20000,40476000
02/13/2008,0000,16.45000,16.85000,16.05000,16.15000,48012000
02/14/2008,0000,16.25000,17.20000,16.25000,16.90000,56883000
02/15/2008,0000,16.60000,16.95000,16.60000,16.65000,40091000
02/18/2008,0000,16.70000,16.85000,16.40000,16.40000,32632000
02/19/2008,0000,16.50000,16.80000,16.45000,16.50000,26538000
02/20/2008,0000,16.50000,16.50000,15.80000,15.90000,35585000
02/21/2008,0000,16.00000,16.15000,15.80000,16.15000,30770000
02/22/2008,0000,15.85000,16.00000,15.80000,15.95000,30623000
02/25/2008,0000,16.45000,16.85000,16.25000,16.70000,59706000
02/26/2008,0000,16.80000,16.90000,16.35000,16.40000,47189000
02/27/2008,0000,16.60000,17.40000,16.45000,17.20000,80095000
02/29/2008,0000,17.10000,17.75000,17.00000,17.40000,75874000
03/03/2008,0000,17.30000,18.20000,17.15000,18.10000,77208000
03/04/2008,0000,18.20000,19.20000,17.85000,19.00000,121278000
03/05/2008,0000,19.10000,19.40000,18.65000,18.65000,62094000
03/06/2008,0000,18.80000,19.15000,18.35000,18.55000,41903000
03/07/2008,0000,18.35000,18.85000,17.85000,17.95000,56387000
03/10/2008,0000,17.95000,18.20000,17.65000,17.70000,29666000
03/11/2008,0000,17.65000,18.10000,17.65000,17.85000,35994000
03/12/2008,0000,18.15000,18.60000,18.05000,18.05000,43436000
03/13/2008,0000,17.95000,18.10000,17.20000,17.20000,39372000
03/14/2008,0000,17.40000,17.50000,16.75000,17.00000,36348000
03/17/2008,0000,16.90000,17.60000,16.80000,17.35000,54304000
03/18/2008,0000,17.30000,18.55000,17.25000,18.55000,76809000
03/19/2008,0000,18.95000,19.20000,18.00000,18.25000,98651000
03/20/2008,0000,18.25000,19.20000,18.15000,19.20000,108063000
03/21/2008,0000,19.30000,19.50000,18.85000,19.50000,102468000
03/24/2008,0000,20.85000,20.85000,20.25000,20.85000,179032000
03/25/2008,0000,19.40000,20.85000,19.40000,19.50000,127334000
03/26/2008,0000,19.50000,19.80000,18.60000,18.80000,100876000
03/27/2008,0000,18.10000,18.35000,17.80000,17.85000,94311000
03/28/2008,0000,18.00000,18.90000,18.00000,18.50000,98833000
03/31/2008,0000,18.50000,18.75000,18.20000,18.20000,45431000
04/01/2008,0000,18.45000,18.50000,17.85000,17.95000,37584000
04/02/2008,0000,18.30000,18.35000,18.15000,18.35000,21340000
04/03/2008,0000,18.60000,18.75000,18.10000,18.25000,50305000
04/07/2008,0000,18.50000,19.50000,18.45000,19.50000,100383000
04/08/2008,0000,19.50000,19.70000,19.10000,19.20000,60255000
04/09/2008,0000,19.20000,20.40000,19.20000,19.80000,91457000
04/10/2008,0000,19.90000,20.10000,19.60000,19.70000,51690000
04/11/2008,0000,19.80000,19.90000,19.30000,19.65000,47702000
04/14/2008,0000,19.85000,19.90000,19.45000,19.60000,39114000
04/15/2008,0000,20.00000,20.00000,19.40000,19.50000,31227000
04/16/2008,0000,19.55000,19.85000,19.20000,19.80000,40468000
04/17/2008,0000,19.85000,19.90000,19.15000,19.20000,35504000
04/18/2008,0000,19.50000,19.80000,19.20000,19.20000,51711000
04/21/2008,0000,19.30000,19.40000,18.00000,18.30000,80685000
04/22/2008,0000,18.30000,18.50000,18.00000,18.30000,31680000
04/23/2008,0000,18.25000,18.30000,18.00000,18.05000,37675000
04/24/2008,0000,18.25000,18.60000,18.10000,18.20000,38009000
04/25/2008,0000,18.20000,18.35000,17.50000,17.60000,57404000
04/28/2008,0000,17.60000,17.80000,17.00000,17.15000,56421000
04/29/2008,0000,17.00000,17.00000,16.35000,16.50000,98301000
04/30/2008,0000,16.55000,17.00000,16.55000,16.85000,55153000
05/02/2008,0000,17.00000,17.15000,16.80000,16.80000,36164000
05/05/2008,0000,16.95000,16.95000,16.30000,16.30000,24337000
05/06/2008,0000,16.30000,16.60000,15.90000,16.60000,36177000
05/07/2008,0000,16.70000,16.90000,16.50000,16.65000,26676000
05/08/2008,0000,16.60000,16.90000,16.40000,16.75000,30751000
05/09/2008,0000,16.80000,16.90000,16.60000,16.60000,16904000
05/12/2008,0000,16.70000,16.80000,16.25000,16.25000,22008000
05/13/2008,0000,16.25000,16.45000,16.00000,16.45000,20262000
05/14/2008,0000,16.55000,16.80000,16.20000,16.25000,42013000
05/15/2008,0000,16.45000,17.35000,16.45000,17.35000,60380000
05/16/2008,0000,17.70000,17.90000,17.50000,17.60000,67243000
05/19/2008,0000,18.00000,18.35000,17.90000,18.30000,49988000
05/20/2008,0000,18.40000,18.45000,17.05000,17.10000,67742000
05/21/2008,0000,16.80000,17.25000,16.70000,17.00000,31051000
05/22/2008,0000,16.80000,17.35000,16.60000,17.05000,45217000
05/23/2008,0000,17.20000,17.45000,17.00000,17.00000,31227000
05/26/2008,0000,17.15000,17.35000,16.85000,16.85000,26034000
05/27/2008,0000,17.05000,17.50000,16.95000,17.50000,39235000
05/28/2008,0000,17.60000,17.80000,16.90000,17.00000,35193000
05/29/2008,0000,17.20000,17.40000,16.65000,16.65000,29898000
05/30/2008,0000,16.80000,17.80000,16.50000,17.80000,38954000
06/02/2008,0000,17.40000,17.50000,17.10000,17.15000,19853000
06/03/2008,0000,17.00000,17.10000,16.60000,16.60000,21502000
06/04/2008,0000,16.75000,17.20000,16.70000,17.20000,19574000
06/05/2008,0000,17.25000,17.25000,16.90000,17.20000,14977000
06/06/2008,0000,17.20000,17.50000,17.05000,17.10000,20614000
06/10/2008,0000,16.35000,16.55000,16.00000,16.00000,22391000
06/11/2008,0000,16.20000,16.40000,15.80000,15.80000,18755000
06/12/2008,0000,15.40000,15.80000,14.70000,14.70000,55018000
06/13/2008,0000,15.00000,15.35000,14.70000,14.70000,29350000
06/16/2008,0000,15.10000,15.70000,15.00000,15.70000,47488000
06/17/2008,0000,15.70000,15.70000,14.90000,15.15000,29404000
06/18/2008,0000,15.10000,15.70000,15.00000,15.20000,38579000
06/19/2008,0000,15.00000,15.15000,14.80000,14.80000,19045000
06/20/2008,0000,15.20000,15.35000,14.70000,14.70000,37122000
06/23/2008,0000,14.50000,15.05000,14.30000,14.80000,16048000
06/24/2008,0000,14.95000,15.10000,14.00000,14.10000,28913000
06/25/2008,0000,14.10000,14.35000,13.55000,14.10000,34844000
06/26/2008,0000,14.30000,14.70000,14.15000,14.50000,29604000
06/27/2008,0000,13.70000,13.95000,13.60000,13.65000,29113000
06/30/2008,0000,13.65000,13.90000,13.00000,13.05000,26224000
07/01/2008,0000,13.15000,13.40000,12.65000,12.80000,32906000
07/02/2008,0000,12.90000,13.15000,12.50000,13.00000,22995000
07/03/2008,0000,12.70000,13.75000,12.55000,13.60000,30160000
07/04/2008,0000,13.80000,13.80000,12.65000,12.65000,48012000
07/07/2008,0000,12.65000,12.80000,12.40000,12.60000,17619000
07/08/2008,0000,12.70000,12.90000,11.90000,12.00000,35725000
07/09/2008,0000,12.75000,12.80000,12.10000,12.10000,47450000
07/10/2008,0000,12.05000,12.25000,11.85000,12.10000,21737000
07/11/2008,0000,12.00000,12.15000,11.75000,12.00000,26095000
07/14/2008,0000,11.50000,11.65000,11.20000,11.20000,41427000
07/15/2008,0000,10.80000,10.90000,10.45000,10.45000,34239000
07/16/2008,0000,10.45000,10.65000,9.72000,9.72000,71504000
07/17/2008,0000,10.30000,10.40000,10.15000,10.25000,71596000
07/18/2008,0000,10.50000,10.80000,9.95000,9.98000,68774000
07/21/2008,0000,10.30000,10.65000,10.25000,10.65000,43990000
07/22/2008,0000,10.60000,10.60000,10.40000,10.50000,20733000
07/23/2008,0000,11.20000,11.20000,11.20000,11.20000,11892000
07/24/2008,0000,11.80000,11.90000,11.35000,11.70000,55767000
07/25/2008,0000,11.30000,11.60000,11.30000,11.55000,23291000
07/29/2008,0000,11.30000,11.30000,10.75000,10.95000,31334000
07/30/2008,0000,11.35000,11.70000,11.25000,11.45000,32696000
07/31/2008,0000,11.30000,11.50000,11.10000,11.25000,31166000
08/01/2008,0000,11.25000,11.50000,11.10000,11.30000,19900000
08/04/2008,0000,11.15000,11.25000,11.00000,11.05000,11030000
08/05/2008,0000,11.50000,11.50000,11.10000,11.20000,24546000
08/06/2008,0000,11.70000,11.95000,11.55000,11.95000,43748000
08/07/2008,0000,12.00000,12.40000,12.00000,12.25000,38096000
08/08/2008,0000,12.20000,12.40000,11.90000,12.40000,28011000
08/11/2008,0000,12.90000,12.95000,12.40000,12.40000,23762000
08/12/2008,0000,12.70000,12.90000,12.45000,12.45000,28980000
08/13/2008,0000,12.60000,12.75000,12.50000,12.55000,12730000
08/14/2008,0000,12.30000,12.60000,12.20000,12.45000,13583000
08/15/2008,0000,12.75000,12.75000,12.15000,12.15000,12900000
08/18/2008,0000,12.25000,12.35000,11.55000,11.65000,13750000
08/19/2008,0000,11.30000,11.80000,11.25000,11.70000,9743000
08/20/2008,0000,11.50000,11.65000,11.25000,11.60000,9546000
08/21/2008,0000,11.60000,11.60000,11.20000,11.20000,7695000
08/22/2008,0000,10.95000,11.15000,10.80000,10.85000,14916000
08/25/2008,0000,11.40000,11.60000,11.20000,11.60000,12242000
08/26/2008,0000,11.50000,11.75000,11.35000,11.55000,13419000
08/27/2008,0000,11.50000,11.80000,11.40000,11.60000,13566000
08/28/2008,0000,11.60000,11.80000,11.50000,11.60000,13891000
08/29/2008,0000,11.70000,11.80000,11.50000,11.65000,15281000
09/01/2008,0000,11.55000,11.55000,10.85000,10.90000,16186000
09/02/2008,0000,11.10000,11.10000,10.25000,10.35000,29242000
09/03/2008,0000,10.65000,11.05000,10.60000,10.60000,29866000
09/04/2008,0000,10.60000,10.65000,9.86000,9.91000,22400000
09/05/2008,0000,9.31000,9.86000,9.30000,9.40000,16076000
09/08/2008,0000,10.00000,10.05000,9.84000,10.05000,11707000
09/09/2008,0000,10.05000,10.05000,9.86000,10.00000,9710000
09/10/2008,0000,10.15000,10.70000,10.10000,10.70000,20347000
09/11/2008,0000,10.70000,10.80000,10.00000,10.10000,19674000
09/12/2008,0000,10.70000,10.70000,10.20000,10.50000,18952000
09/15/2008,0000,10.30000,10.50000,10.00000,10.50000,16695000
09/16/2008,0000,10.05000,10.40000,9.80000,9.80000,36196000
09/17/2008,0000,10.40000,10.40000,10.05000,10.20000,18810000
09/18/2008,0000,9.55000,9.75000,9.49000,9.49000,23975000
09/19/2008,0000,9.70000,10.05000,9.70000,10.05000,16276000
09/22/2008,0000,10.05000,10.10000,9.40000,9.73000,15969000
09/23/2008,0000,9.05000,9.50000,9.05000,9.50000,29493000
09/24/2008,0000,9.50000,9.87000,9.20000,9.65000,28898000
09/25/2008,0000,9.50000,9.52000,9.12000,9.18000,12284000
09/26/2008,0000,9.12000,9.15000,8.54000,8.54000,27832000
09/30/2008,0000,7.95000,7.95000,7.95000,7.95000,7758000
10/01/2008,0000,7.98000,8.07000,7.60000,7.95000,19287000
10/02/2008,0000,7.93000,8.15000,7.90000,8.00000,10191000
10/03/2008,0000,7.90000,8.00000,7.76000,8.00000,7367000
10/06/2008,0000,7.88000,7.88000,7.44000,7.45000,14750000
10/07/2008,0000,6.93000,7.06000,6.93000,6.94000,15551000
10/08/2008,0000,6.47000,6.65000,6.46000,6.46000,15250000
10/09/2008,0000,6.02000,6.20000,6.01000,6.01000,33560000
10/13/2008,0000,5.80000,5.96000,5.80000,5.90000,16138000
10/14/2008,0000,6.31000,6.31000,6.28000,6.31000,18590000
10/15/2008,0000,6.33000,6.33000,6.12000,6.25000,13122000
10/16/2008,0000,6.04000,6.60000,6.04000,6.27000,21927000
10/17/2008,0000,6.63000,6.65000,6.27000,6.49000,30041000
10/20/2008,0000,6.50000,6.50000,6.27000,6.30000,23415000
10/21/2008,0000,6.50000,6.62000,6.20000,6.48000,26512000
10/22/2008,0000,6.37000,6.65000,6.35000,6.45000,18656000
10/23/2008,0000,6.26000,6.41000,6.23000,6.30000,12752000
10/24/2008,0000,6.20000,6.23000,6.08000,6.08000,17172000
10/27/2008,0000,5.71000,6.48000,5.71000,6.20000,18565000
10/28/2008,0000,6.20000,6.63000,6.10000,6.45000,55274000
10/29/2008,0000,6.90000,6.90000,6.80000,6.90000,33857000
10/30/2008,0000,7.10000,7.38000,7.00000,7.38000,38193000
10/31/2008,0000,7.50000,7.89000,7.40000,7.89000,32573000
11/03/2008,0000,8.43000,8.44000,8.00000,8.40000,32559000
11/04/2008,0000,8.60000,8.60000,7.82000,7.82000,36090000
11/05/2008,0000,8.18000,8.18000,7.51000,7.53000,30308000
11/06/2008,0000,7.05000,8.00000,7.04000,7.75000,30197000
11/07/2008,0000,7.50000,8.15000,7.48000,8.10000,24013000
11/10/2008,0000,8.09000,8.19000,7.82000,8.08000,17658000
11/11/2008,0000,7.53000,7.89000,7.52000,7.52000,21397000
11/12/2008,0000,7.35000,7.78000,7.35000,7.46000,9291000
11/13/2008,0000,7.10000,7.60000,7.10000,7.43000,10995000
11/14/2008,0000,7.65000,7.74000,7.51000,7.59000,11841000
11/17/2008,0000,7.50000,8.08000,7.50000,7.80000,17414000
11/18/2008,0000,7.79000,7.94000,7.36000,7.41000,14482000
11/19/2008,0000,7.50000,7.68000,7.29000,7.29000,10556000
11/20/2008,0000,7.00000,7.24000,6.80000,6.80000,10453000
11/21/2008,0000,6.60000,7.25000,6.60000,7.23000,8427000
11/24/2008,0000,7.23000,7.66000,7.20000,7.57000,11838000
11/25/2008,0000,7.68000,7.88000,7.58000,7.86000,16509000
11/26/2008,0000,8.05000,8.08000,7.81000,7.89000,11455000
11/27/2008,0000,7.99000,8.30000,7.86000,8.04000,16780000
11/28/2008,0000,8.05000,8.09000,7.81000,7.81000,11267000
12/01/2008,0000,7.99000,8.35000,7.95000,8.35000,12649000
12/02/2008,0000,8.35000,8.45000,8.20000,8.34000,37403000
12/03/2008,0000,8.44000,8.90000,8.42000,8.47000,35680000
12/04/2008,0000,8.50000,8.56000,7.95000,8.00000,16371000
12/05/2008,0000,8.00000,8.15000,7.95000,8.00000,12902000
12/08/2008,0000,8.30000,8.56000,8.25000,8.56000,18667000
12/09/2008,0000,8.74000,8.80000,8.40000,8.52000,14763000
12/10/2008,0000,8.52000,8.70000,8.49000,8.70000,16030000
12/11/2008,0000,8.60000,8.78000,8.40000,8.40000,17979000
12/12/2008,0000,8.40000,8.40000,7.84000,8.05000,21820000
12/15/2008,0000,8.60000,8.61000,8.20000,8.24000,18857000
12/16/2008,0000,8.24000,8.24000,8.00000,8.04000,9058000
12/17/2008,0000,8.10000,8.29000,8.04000,8.09000,11549000
12/18/2008,0000,8.10000,8.42000,8.10000,8.39000,8749000
12/19/2008,0000,8.37000,8.56000,8.20000,8.22000,10247000
12/22/2008,0000,8.22000,8.30000,7.88000,7.88000,9207000
12/23/2008,0000,7.90000,8.00000,7.50000,7.58000,7681000
12/24/2008,0000,7.38000,7.75000,7.38000,7.71000,5754000
12/25/2008,0000,7.81000,7.90000,7.70000,7.70000,4213000
12/26/2008,0000,7.79000,7.79000,7.55000,7.55000,6578000
12/29/2008,0000,7.56000,7.63000,7.45000,7.46000,3683000
12/30/2008,0000,7.40000,7.72000,7.40000,7.62000,6833000
12/31/2008,0000,7.62000,7.66000,7.40000,7.50000,7800000
01/05/2009,0000,7.60000,7.64000,7.48000,7.60000,13947000
01/06/2009,0000,7.69000,8.00000,7.47000,7.85000,20698000
01/07/2009,0000,7.96000,7.97000,7.58000,7.61000,18577000
01/08/2009,0000,7.50000,7.51000,7.12000,7.15000,15487000
01/09/2009,0000,7.15000,7.34000,7.13000,7.20000,5575000
01/12/2009,0000,7.46000,7.50000,7.00000,7.10000,10622000
01/13/2009,0000,7.10000,7.20000,6.94000,7.03000,9256000
01/14/2009,0000,7.10000,7.14000,7.01000,7.02000,6455000
01/15/2009,0000,6.85000,6.85000,6.61000,6.61000,12379000
01/16/2009,0000,6.65000,6.65000,6.58000,6.64000,7448000
01/19/2009,0000,6.51000,6.59000,6.44000,6.45000,7134000
01/20/2009,0000,6.40000,6.40000,6.13000,6.14000,11945000
01/21/2009,0000,6.01000,6.29000,5.90000,6.26000,11277000
02/02/2009,0000,6.26000,6.27000,6.06000,6.10000,7045000
02/03/2009,0000,6.10000,6.52000,6.10000,6.52000,10597000
02/04/2009,0000,6.64000,6.82000,6.64000,6.80000,15485000
02/05/2009,0000,6.80000,6.80000,6.60000,6.65000,9332000
02/06/2009,0000,6.65000,6.80000,6.64000,6.70000,8334000
02/09/2009,0000,6.80000,7.00000,6.73000,6.78000,9623000
02/10/2009,0000,6.78000,6.79000,6.65000,6.68000,4566000
02/11/2009,0000,6.59000,6.59000,6.53000,6.53000,4980000
02/12/2009,0000,6.53000,6.64000,6.50000,6.50000,5784000
02/13/2009,0000,6.60000,6.65000,6.52000,6.58000,5198000
02/16/2009,0000,6.55000,6.57000,6.40000,6.41000,9268000
02/17/2009,0000,6.40000,6.47000,6.37000,6.44000,4392000
02/18/2009,0000,6.35000,6.70000,6.31000,6.68000,10294000
02/19/2009,0000,6.67000,6.73000,6.55000,6.68000,6770000
02/20/2009,0000,6.68000,6.69000,6.50000,6.50000,5572000
02/23/2009,0000,6.40000,6.50000,6.35000,6.40000,7096000
02/24/2009,0000,6.33000,6.36000,6.24000,6.27000,6394000
02/25/2009,0000,6.30000,6.47000,6.30000,6.40000,3992000
02/26/2009,0000,6.45000,6.48000,6.32000,6.38000,2736000
02/27/2009,0000,6.37000,6.42000,6.32000,6.36000,3682000
03/02/2009,0000,6.30000,6.30000,6.02000,6.05000,8668000
03/03/2009,0000,6.00000,6.16000,5.90000,6.16000,5972000
03/04/2009,0000,6.06000,6.32000,6.05000,6.22000,8137000
03/05/2009,0000,6.32000,6.40000,6.26000,6.32000,10401000
03/06/2009,0000,6.28000,6.29000,6.20000,6.22000,5408000
03/09/2009,0000,6.22000,6.35000,6.22000,6.33000,8006000
03/10/2009,0000,6.33000,6.38000,6.30000,6.30000,6615000
03/11/2009,0000,6.42000,6.45000,6.29000,6.29000,6563000
03/12/2009,0000,6.40000,6.73000,6.36000,6.73000,29155000
03/13/2009,0000,7.00000,7.09000,6.80000,6.99000,25678000
03/16/2009,0000,7.20000,7.47000,7.17000,7.47000,21096000
03/17/2009,0000,7.90000,7.90000,7.50000,7.90000,49530000
03/18/2009,0000,7.90000,7.90000,7.51000,7.65000,19732000
03/19/2009,0000,7.65000,7.83000,7.51000,7.58000,13741000
03/20/2009,0000,7.60000,7.75000,7.55000,7.60000,12432000
03/23/2009,0000,7.71000,8.13000,7.71000,8.13000,33059000
03/24/2009,0000,8.28000,8.39000,8.10000,8.11000,28322000
03/25/2009,0000,8.11000,8.45000,8.08000,8.35000,27295000
03/26/2009,0000,8.35000,8.53000,8.18000,8.40000,32651000
03/27/2009,0000,8.50000,8.58000,8.10000,8.13000,24169000
03/30/2009,0000,8.13000,8.34000,8.13000,8.16000,18578000
03/31/2009,0000,8.16000,8.49000,8.16000,8.36000,19446000
04/01/2009,0000,8.49000,8.58000,8.37000,8.44000,12175000
04/02/2009,0000,8.58000,9.03000,8.55000,9.03000,41441000
04/03/2009,0000,9.30000,9.66000,9.28000,9.66000,41185000
04/06/2009,0000,9.84000,9.87000,9.29000,9.51000,42365000
04/07/2009,0000,9.35000,9.76000,9.29000,9.62000,16465000
04/08/2009,0000,9.61000,9.98000,9.59000,9.83000,30946000
04/09/2009,0000,10.10000,10.50000,10.10000,10.50000,28803000
04/10/2009,0000,10.90000,11.20000,10.50000,10.85000,40287000
04/13/2009,0000,11.00000,11.20000,10.55000,10.80000,28930000
04/14/2009,0000,10.80000,11.00000,10.55000,10.65000,16903000
04/15/2009,0000,10.65000,11.30000,10.55000,11.30000,29783000
04/16/2009,0000,11.50000,11.60000,10.80000,11.00000,44905000
04/17/2009,0000,10.90000,11.05000,10.25000,10.25000,48525000
04/20/2009,0000,10.10000,10.40000,9.59000,9.75000,34832000
04/21/2009,0000,9.50000,10.40000,9.40000,10.40000,25713000
04/22/2009,0000,10.40000,10.50000,10.05000,10.05000,37642000
04/23/2009,0000,10.05000,10.20000,9.82000,9.90000,24522000
04/24/2009,0000,10.00000,10.05000,9.60000,9.90000,20764000
04/27/2009,0000,10.30000,10.30000,9.21000,9.21000,41572000
04/28/2009,0000,8.57000,8.65000,8.57000,8.57000,33631000
04/29/2009,0000,8.00000,9.15000,8.00000,8.76000,64303000
04/30/2009,0000,9.37000,9.37000,9.20000,9.37000,47831000
05/04/2009,0000,10.00000,10.00000,9.80000,10.00000,37161000
05/05/2009,0000,10.00000,10.25000,9.32000,9.58000,41231000
05/06/2009,0000,9.45000,10.00000,9.35000,9.78000,29918000
05/07/2009,0000,10.10000,10.45000,9.85000,10.45000,58869000
05/08/2009,0000,10.50000,10.50000,10.05000,10.20000,26089000
05/11/2009,0000,10.10000,10.20000,9.81000,9.91000,32663000
05/12/2009,0000,9.65000,9.66000,9.22000,9.22000,34242000
05/13/2009,0000,9.20000,9.54000,9.20000,9.40000,16381000
05/14/2009,0000,9.20000,9.28000,9.00000,9.00000,24480000
05/15/2009,0000,9.02000,9.31000,9.02000,9.20000,15916000
05/18/2009,0000,9.58000,9.61000,9.36000,9.47000,23700000
05/19/2009,0000,9.90000,9.90000,9.60000,9.62000,32478000
05/20/2009,0000,9.75000,9.80000,9.38000,9.48000,22709000
05/21/2009,0000,9.48000,9.48000,9.16000,9.22000,20052000
05/22/2009,0000,9.00000,9.08000,8.95000,9.01000,36939000
05/25/2009,0000,9.01000,9.16000,8.99000,9.02000,22967000
05/26/2009,0000,9.02000,9.12000,8.80000,8.92000,18773000
05/27/2009,0000,9.07000,9.50000,9.02000,9.33000,27303000
06/01/2009,0000,9.34000,9.34000,9.00000,9.13000,20091000
06/02/2009,0000,9.25000,9.76000,9.17000,9.76000,44824000
06/03/2009,0000,9.80000,9.82000,9.41000,9.41000,35916000
06/04/2009,0000,9.34000,9.69000,9.22000,9.25000,22596000
06/05/2009,0000,9.45000,9.45000,9.17000,9.20000,11954000
06/08/2009,0000,9.32000,9.34000,9.00000,9.01000,13849000
06/09/2009,0000,9.00000,9.00000,8.64000,8.64000,15088000
06/10/2009,0000,8.70000,8.80000,8.50000,8.68000,9582000
06/11/2009,0000,8.70000,9.00000,8.52000,8.81000,10274000
06/12/2009,0000,8.81000,8.81000,8.50000,8.50000,11960000
06/15/2009,0000,8.30000,8.39000,8.01000,8.04000,12065000
06/16/2009,0000,8.00000,8.20000,8.00000,8.13000,9703000
06/17/2009,0000,8.10000,8.36000,8.10000,8.18000,10558000
06/18/2009,0000,8.18000,8.29000,8.01000,8.02000,10230000
06/19/2009,0000,8.01000,8.05000,7.71000,7.81000,22685000
06/22/2009,0000,7.89000,7.95000,7.62000,7.90000,9812000
06/23/2009,0000,7.80000,8.16000,7.70000,8.03000,10130000
06/24/2009,0000,8.20000,8.50000,8.03000,8.32000,13316000
06/25/2009,0000,8.30000,8.58000,8.18000,8.50000,15375000
06/26/2009,0000,8.56000,8.90000,8.53000,8.85000,21539000
06/29/2009,0000,8.90000,8.91000,8.60000,8.80000,11765000
06/30/2009,0000,8.80000,8.90000,8.66000,8.82000,9484000
07/01/2009,0000,8.88000,9.05000,8.83000,9.00000,8425000
07/02/2009,0000,9.08000,9.08000,8.86000,8.90000,8121000
07/03/2009,0000,9.00000,9.00000,8.70000,9.00000,12338000
07/06/2009,0000,8.90000,9.03000,8.80000,8.87000,5938000
07/07/2009,0000,8.85000,9.18000,8.85000,9.18000,17810000
07/08/2009,0000,9.17000,9.19000,9.05000,9.19000,16099000
07/09/2009,0000,9.22000,9.52000,9.22000,9.40000,22990000
07/10/2009,0000,9.40000,9.41000,9.01000,9.12000,16211000
07/13/2009,0000,9.12000,9.20000,8.55000,8.66000,15012000
07/14/2009,0000,8.72000,8.87000,8.72000,8.81000,4758000
07/15/2009,0000,8.81000,8.99000,8.81000,8.91000,7054000
07/16/2009,0000,9.10000,9.10000,8.76000,8.85000,9960000
07/17/2009,0000,8.85000,8.90000,8.65000,8.73000,14170000
07/20/2009,0000,8.77000,8.85000,8.73000,8.77000,11792000
07/21/2009,0000,8.80000,8.87000,8.75000,8.80000,11206000
07/22/2009,0000,8.75000,8.91000,8.74000,8.80000,9085000
07/23/2009,0000,8.80000,8.87000,8.71000,8.72000,9636000
07/24/2009,0000,8.79000,8.79000,8.70000,8.70000,9645000
07/27/2009,0000,8.75000,8.78000,8.68000,8.69000,7113000
07/28/2009,0000,8.72000,9.20000,8.72000,9.20000,34019000
07/29/2009,0000,9.35000,9.80000,9.33000,9.70000,73404000
07/30/2009,0000,9.90000,9.90000,9.41000,9.50000,39674000
07/31/2009,0000,9.50000,9.64000,9.32000,9.49000,24054000
08/03/2009,0000,9.49000,9.50000,9.20000,9.20000,16333000
08/04/2009,0000,9.20000,9.26000,8.97000,9.16000,28364000
08/05/2009,0000,9.20000,9.20000,8.97000,8.97000,10544000
08/06/2009,0000,9.01000,9.17000,8.97000,8.98000,13872000
08/10/2009,0000,8.80000,8.96000,8.70000,8.90000,11031000
08/11/2009,0000,8.80000,8.92000,8.70000,8.92000,15308000
08/12/2009,0000,8.92000,8.93000,8.68000,8.70000,15881000
08/13/2009,0000,8.70000,8.79000,8.50000,8.50000,31360000
08/14/2009,0000,8.51000,8.57000,8.38000,8.40000,26484000
08/17/2009,0000,8.40000,8.40000,8.23000,8.29000,14616000
08/18/2009,0000,8.25000,8.29000,8.15000,8.18000,13541000
08/19/2009,0000,8.28000,8.69000,8.21000,8.63000,17608000
08/20/2009,0000,8.62000,8.63000,8.43000,8.48000,13391000
08/21/2009,0000,8.50000,8.60000,8.41000,8.60000,19586000
08/24/2009,0000,8.64000,8.64000,8.45000,8.45000,9516000
08/25/2009,0000,8.38000,8.38000,8.10000,8.11000,15815000
08/26/2009,0000,8.02000,8.11000,7.79000,7.81000,19526000
08/27/2009,0000,7.77000,7.81000,7.65000,7.80000,15205000
08/28/2009,0000,7.80000,7.95000,7.71000,7.79000,13520000
08/31/2009,0000,7.80000,7.83000,7.53000,7.56000,21807000
09/18/2009,0000,14.05000,14.05000,14.05000,14.05000,7850000
09/21/2009,0000,15.00000,15.00000,14.65000,14.90000,51763000
09/22/2009,0000,14.80000,14.80000,14.20000,14.25000,27224000
09/23/2009,0000,14.25000,14.25000,13.50000,13.55000,21059000
09/24/2009,0000,13.40000,13.50000,12.90000,13.00000,19072000
09/25/2009,0000,12.85000,13.60000,12.70000,13.40000,15062000
09/28/2009,0000,13.60000,13.60000,13.05000,13.20000,6088000
09/29/2009,0000,13.45000,13.70000,13.20000,13.45000,14830000
09/30/2009,0000,12.80000,12.90000,12.55000,12.65000,73318000
10/01/2009,0000,12.35000,12.65000,12.35000,12.45000,20914000
10/02/2009,0000,12.10000,12.25000,11.90000,11.95000,25392000
10/05/2009,0000,11.95000,12.15000,11.90000,12.10000,6970000
10/06/2009,0000,12.05000,12.35000,12.05000,12.30000,11319000
10/07/2009,0000,12.45000,12.50000,12.30000,12.40000,10793000
10/08/2009,0000,12.40000,12.45000,12.20000,12.20000,5643000
10/09/2009,0000,12.30000,12.40000,12.15000,12.25000,4503000
10/12/2009,0000,12.25000,12.45000,12.20000,12.40000,8351000
10/13/2009,0000,12.40000,13.25000,12.30000,13.25000,54685000
10/14/2009,0000,13.25000,13.45000,13.15000,13.45000,36609000
10/15/2009,0000,13.70000,14.35000,13.70000,14.20000,76327000
10/16/2009,0000,14.20000,14.45000,13.95000,14.30000,24855000
10/19/2009,0000,14.30000,14.40000,14.10000,14.10000,11195000
10/20/2009,0000,14.10000,14.20000,14.00000,14.00000,11881000
10/21/2009,0000,14.00000,14.00000,13.55000,13.55000,11200000
10/22/2009,0000,13.40000,13.40000,13.10000,13.15000,14080000
10/23/2009,0000,13.15000,13.40000,13.15000,13.40000,3741000
10/26/2009,0000,13.40000,13.65000,13.35000,13.50000,5680000
10/27/2009,0000,13.50000,13.50000,13.25000,13.25000,2540000
10/28/2009,0000,13.20000,13.30000,12.95000,12.95000,5708000
10/29/2009,0000,12.85000,12.85000,12.30000,12.40000,10066000
10/30/2009,0000,12.40000,12.55000,12.35000,12.40000,5538000
11/02/2009,0000,12.05000,12.15000,11.95000,12.05000,15140000
11/03/2009,0000,12.10000,12.25000,11.90000,11.90000,9872000
11/04/2009,0000,11.95000,12.00000,11.60000,11.90000,36014000
11/05/2009,0000,11.90000,11.90000,11.65000,11.70000,7292000
11/06/2009,0000,11.80000,11.90000,11.70000,11.80000,9694000
11/09/2009,0000,11.95000,12.30000,11.85000,12.10000,23580000
11/10/2009,0000,12.35000,12.90000,12.30000,12.90000,28746000
11/11/2009,0000,13.00000,13.20000,12.75000,13.10000,18351000
11/12/2009,0000,13.20000,13.25000,12.95000,12.95000,11354000
11/13/2009,0000,12.90000,12.95000,12.55000,12.65000,9662000
11/16/2009,0000,12.65000,12.85000,12.65000,12.80000,5755000
11/17/2009,0000,13.40000,13.65000,13.20000,13.45000,32055000
11/18/2009,0000,13.20000,13.30000,13.05000,13.05000,8018000
11/19/2009,0000,13.30000,13.30000,13.10000,13.20000,5700000
11/20/2009,0000,13.10000,13.25000,12.50000,12.75000,14605000
11/23/2009,0000,12.80000,12.90000,12.70000,12.80000,3972000
11/24/2009,0000,12.85000,12.95000,12.80000,12.90000,3879000
11/25/2009,0000,12.80000,13.00000,12.70000,12.80000,4416000
11/26/2009,0000,12.85000,12.90000,12.60000,12.60000,4784000
11/27/2009,0000,12.40000,12.45000,12.10000,12.10000,10496000
11/30/2009,0000,12.30000,12.40000,12.00000,12.00000,12010000
12/01/2009,0000,11.95000,12.20000,11.95000,12.15000,12201000
12/02/2009,0000,12.30000,13.00000,12.00000,13.00000,31399000
12/03/2009,0000,13.00000,13.00000,12.60000,12.65000,11250000
12/04/2009,0000,12.65000,12.80000,12.55000,12.65000,6366000
12/07/2009,0000,12.85000,13.25000,12.65000,12.90000,16890000
12/08/2009,0000,13.05000,13.30000,12.95000,13.15000,20958000
12/09/2009,0000,13.35000,13.75000,13.30000,13.70000,32771000
12/11/2009,0000,13.30000,13.40000,13.10000,13.30000,7087000
12/14/2009,0000,13.65000,13.85000,13.45000,13.50000,15725000
12/15/2009,0000,13.55000,13.85000,13.55000,13.70000,23545000
12/16/2009,0000,13.75000,13.85000,13.40000,13.80000,13468000
12/17/2009,0000,14.00000,14.10000,13.80000,13.80000,16289000
12/18/2009,0000,13.80000,13.90000,13.65000,13.90000,8820000
12/21/2009,0000,14.10000,14.20000,13.80000,13.80000,11836000
12/22/2009,0000,14.00000,14.10000,13.90000,13.95000,9124000
12/23/2009,0000,14.00000,14.00000,13.80000,13.90000,8488000
12/25/2009,0000,14.00000,14.10000,13.75000,13.75000,7254000
12/28/2009,0000,13.75000,14.00000,13.70000,13.70000,8982000
12/29/2009,0000,13.75000,13.80000,13.60000,13.70000,5211922
