DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.85000,24.00000,23.60000,23.75000,921000
04/03/2007,0000,23.75000,23.90000,23.55000,23.55000,620000
04/04/2007,0000,23.70000,23.85000,23.55000,23.55000,1009000
04/09/2007,0000,23.80000,23.95000,23.65000,23.90000,1128000
04/10/2007,0000,23.90000,24.00000,23.60000,23.70000,1144000
04/11/2007,0000,23.70000,23.90000,23.70000,23.80000,661000
04/12/2007,0000,23.80000,24.20000,23.80000,24.20000,1835000
04/13/2007,0000,24.30000,24.65000,24.05000,24.25000,3614000
04/16/2007,0000,24.35000,24.35000,23.95000,24.10000,1682000
04/17/2007,0000,24.25000,24.25000,23.50000,23.50000,1915000
04/18/2007,0000,23.65000,23.70000,23.50000,23.65000,888000
04/19/2007,0000,23.65000,24.00000,23.65000,23.65000,1120000
04/20/2007,0000,23.65000,23.85000,23.50000,23.55000,687000
04/23/2007,0000,23.60000,23.80000,23.40000,23.45000,1165000
04/24/2007,0000,23.55000,23.55000,23.30000,23.30000,711000
04/25/2007,0000,23.30000,23.50000,23.25000,23.30000,698000
04/26/2007,0000,23.30000,23.40000,23.10000,23.10000,955000
04/27/2007,0000,23.10000,23.35000,22.90000,22.90000,1303000
04/30/2007,0000,22.60000,22.60000,21.30000,21.50000,3226000
05/02/2007,0000,20.80000,21.25000,20.00000,20.00000,4468000
05/03/2007,0000,20.00000,20.00000,19.25000,19.75000,2915000
05/04/2007,0000,19.70000,20.20000,19.70000,20.05000,1999000
05/07/2007,0000,20.60000,20.70000,20.25000,20.30000,1717000
05/08/2007,0000,20.60000,20.60000,20.00000,20.20000,1508000
05/09/2007,0000,20.20000,20.45000,20.00000,20.05000,1209000
05/10/2007,0000,20.20000,20.20000,19.80000,19.85000,907000
05/11/2007,0000,19.70000,19.80000,19.40000,19.40000,1240000
05/14/2007,0000,19.40000,19.65000,19.00000,19.60000,2079000
05/15/2007,0000,19.70000,20.50000,19.70000,20.20000,4543000
05/16/2007,0000,20.35000,20.35000,19.85000,19.85000,1396000
05/17/2007,0000,20.00000,20.05000,19.80000,19.95000,894000
05/18/2007,0000,20.15000,20.20000,19.80000,20.20000,894000
05/21/2007,0000,19.90000,20.00000,19.75000,19.90000,1154000
05/22/2007,0000,20.10000,20.25000,19.90000,19.95000,1281000
05/23/2007,0000,20.10000,20.10000,19.95000,19.95000,980000
05/24/2007,0000,19.95000,20.05000,19.70000,19.70000,893000
05/25/2007,0000,19.70000,20.00000,19.60000,19.85000,772000
05/28/2007,0000,19.80000,19.80000,19.55000,19.60000,670000
05/29/2007,0000,19.60000,19.95000,19.60000,19.80000,964000
05/30/2007,0000,19.80000,19.90000,19.60000,19.65000,609000
05/31/2007,0000,19.85000,19.85000,19.65000,19.65000,685000
06/01/2007,0000,19.70000,19.80000,19.60000,19.65000,687000
06/04/2007,0000,19.80000,19.80000,19.40000,19.45000,1527000
06/05/2007,0000,19.50000,19.55000,19.25000,19.40000,821000
06/06/2007,0000,19.40000,19.50000,19.00000,19.10000,1887000
06/07/2007,0000,19.10000,19.30000,18.95000,19.20000,1138000
06/08/2007,0000,19.10000,19.15000,18.90000,19.00000,1010000
06/11/2007,0000,19.10000,19.20000,18.75000,18.75000,1185000
06/12/2007,0000,18.75000,18.95000,18.50000,18.70000,1840000
06/13/2007,0000,18.75000,18.80000,18.45000,18.65000,1726000
06/14/2007,0000,18.70000,18.90000,18.50000,18.60000,1827000
06/15/2007,0000,18.70000,19.50000,18.70000,19.00000,5185000
06/20/2007,0000,19.15000,19.70000,19.00000,19.50000,5441000
06/21/2007,0000,19.70000,19.75000,19.25000,19.40000,2642000
06/22/2007,0000,19.70000,20.20000,19.70000,20.10000,6103000
06/25/2007,0000,20.15000,21.00000,20.10000,20.60000,5040000
06/26/2007,0000,20.60000,20.70000,20.10000,20.35000,2075000
06/27/2007,0000,20.40000,20.70000,20.40000,20.45000,3885000
06/28/2007,0000,20.70000,20.75000,20.35000,20.35000,1680000
06/29/2007,0000,20.50000,21.75000,20.45000,21.75000,13057000
07/02/2007,0000,21.70000,21.70000,21.20000,21.70000,5203000
07/03/2007,0000,22.05000,22.05000,21.50000,21.70000,3511000
07/04/2007,0000,21.90000,22.80000,21.80000,22.60000,7884000
07/05/2007,0000,22.60000,22.80000,22.10000,22.30000,4355000
07/06/2007,0000,22.40000,22.50000,21.80000,21.85000,2957000
07/09/2007,0000,22.10000,22.35000,22.00000,22.00000,2815000
07/10/2007,0000,22.15000,22.20000,21.70000,21.75000,2346000
07/11/2007,0000,21.60000,21.80000,21.35000,21.75000,2506000
07/12/2007,0000,21.85000,22.60000,21.70000,22.15000,4397000
07/13/2007,0000,22.50000,22.50000,21.75000,21.75000,2769000
07/16/2007,0000,21.95000,22.25000,21.60000,21.65000,2777000
07/17/2007,0000,21.70000,21.90000,21.65000,21.75000,1586000
07/18/2007,0000,21.85000,23.25000,21.85000,23.25000,10539000
07/19/2007,0000,23.60000,23.80000,22.30000,22.40000,7489000
07/20/2007,0000,22.40000,22.55000,21.70000,21.80000,4429000
07/23/2007,0000,21.60000,22.30000,21.60000,21.85000,2422000
07/24/2007,0000,22.00000,22.20000,21.55000,21.60000,2888000
07/25/2007,0000,21.65000,21.95000,21.40000,21.45000,2734000
07/26/2007,0000,21.55000,22.15000,21.10000,21.10000,3798000
07/27/2007,0000,21.00000,21.00000,20.10000,20.10000,2253000
07/30/2007,0000,19.80000,20.40000,19.80000,20.40000,1251000
07/31/2007,0000,20.40000,20.70000,20.20000,20.35000,1819000
08/01/2007,0000,20.30000,20.50000,19.60000,19.70000,1810000
08/02/2007,0000,19.90000,20.30000,19.55000,19.70000,1818000
08/03/2007,0000,19.90000,20.30000,19.90000,20.30000,866000
08/06/2007,0000,19.70000,20.00000,19.60000,20.00000,771000
08/07/2007,0000,20.00000,20.20000,19.80000,19.90000,676000
08/08/2007,0000,19.90000,20.20000,19.90000,20.00000,597000
08/09/2007,0000,20.60000,21.00000,20.25000,20.60000,3264000
08/10/2007,0000,20.00000,20.40000,19.80000,20.20000,1339000
08/13/2007,0000,20.20000,20.20000,19.55000,19.80000,1573000
08/14/2007,0000,19.50000,19.75000,18.80000,19.35000,2229000
08/15/2007,0000,19.20000,19.35000,18.80000,18.80000,1282000
08/16/2007,0000,18.50000,18.70000,17.50000,17.50000,2036000
08/17/2007,0000,17.05000,17.50000,16.30000,17.50000,2434000
08/20/2007,0000,18.00000,18.20000,17.70000,18.00000,1702000
08/21/2007,0000,18.00000,18.00000,17.20000,17.90000,992000
08/22/2007,0000,17.60000,17.80000,17.40000,17.45000,363000
08/23/2007,0000,17.80000,17.90000,17.50000,17.80000,1040000
08/24/2007,0000,17.60000,18.10000,17.60000,17.80000,888000
08/27/2007,0000,18.00000,18.00000,17.65000,17.70000,408000
08/28/2007,0000,17.70000,17.80000,17.40000,17.50000,438000
08/29/2007,0000,17.30000,17.35000,17.05000,17.05000,355000
08/30/2007,0000,17.35000,17.40000,17.05000,17.05000,519000
08/31/2007,0000,17.10000,17.80000,17.10000,17.55000,662000
09/03/2007,0000,17.70000,17.80000,17.30000,17.50000,738000
09/04/2007,0000,17.60000,17.70000,17.20000,17.20000,522000
09/05/2007,0000,17.25000,17.40000,17.10000,17.15000,344000
09/06/2007,0000,17.05000,17.10000,16.75000,16.80000,860000
09/07/2007,0000,16.80000,17.50000,16.75000,17.45000,3971000
09/10/2007,0000,17.20000,17.25000,17.00000,17.20000,509000
09/11/2007,0000,17.25000,17.45000,17.10000,17.35000,768000
09/12/2007,0000,17.40000,17.40000,17.05000,17.30000,670000
09/13/2007,0000,17.10000,17.35000,17.10000,17.20000,569000
09/14/2007,0000,17.20000,17.20000,16.80000,17.00000,910000
09/17/2007,0000,17.05000,17.35000,17.00000,17.10000,446000
09/19/2007,0000,17.20000,17.40000,16.80000,16.85000,749000
09/20/2007,0000,17.00000,17.10000,16.85000,16.90000,396000
09/21/2007,0000,17.10000,17.10000,16.90000,17.00000,528000
09/26/2007,0000,17.20000,17.30000,17.00000,17.10000,1026000
09/27/2007,0000,17.25000,18.25000,17.20000,18.25000,4460000
09/28/2007,0000,18.35000,18.40000,17.80000,17.85000,1882000
10/01/2007,0000,19.35000,19.45000,18.70000,19.00000,2657000
10/02/2007,0000,19.30000,19.40000,19.00000,19.10000,1862000
10/03/2007,0000,19.05000,19.30000,18.65000,18.70000,1582000
10/04/2007,0000,18.60000,19.10000,18.60000,18.70000,1128000
10/05/2007,0000,18.70000,19.10000,18.60000,18.80000,916000
10/08/2007,0000,18.90000,19.00000,18.65000,18.65000,810000
10/09/2007,0000,18.70000,18.70000,18.10000,18.25000,618000
10/11/2007,0000,18.05000,18.35000,18.05000,18.20000,582000
10/12/2007,0000,18.20000,18.40000,17.80000,18.00000,885000
10/15/2007,0000,18.00000,18.10000,17.70000,17.70000,757000
10/16/2007,0000,17.50000,17.55000,17.35000,17.40000,805000
10/17/2007,0000,17.30000,17.60000,17.25000,17.50000,513000
10/18/2007,0000,17.50000,17.65000,17.40000,17.45000,419000
10/19/2007,0000,17.55000,17.60000,17.25000,17.45000,615000
10/22/2007,0000,17.10000,17.20000,17.00000,17.05000,704000
10/23/2007,0000,17.10000,17.25000,17.10000,17.25000,383000
10/24/2007,0000,17.25000,17.40000,17.10000,17.25000,379000
10/25/2007,0000,17.40000,17.40000,17.20000,17.25000,360000
10/26/2007,0000,17.25000,17.40000,17.20000,17.20000,393000
10/29/2007,0000,17.20000,17.90000,17.20000,17.85000,1097000
10/30/2007,0000,17.85000,17.85000,17.40000,17.55000,453000
10/31/2007,0000,17.55000,17.55000,17.35000,17.40000,232000
11/01/2007,0000,17.50000,17.50000,17.20000,17.20000,601000
11/02/2007,0000,17.00000,17.30000,17.00000,17.15000,523000
11/05/2007,0000,17.00000,17.10000,16.60000,16.85000,831000
11/06/2007,0000,16.90000,17.00000,16.85000,16.95000,233000
11/07/2007,0000,17.00000,17.10000,16.80000,16.85000,458000
11/08/2007,0000,16.50000,16.85000,15.70000,15.75000,1387000
11/09/2007,0000,16.00000,16.00000,15.00000,15.75000,973000
11/12/2007,0000,15.00000,15.25000,14.65000,15.05000,1772000
11/13/2007,0000,15.10000,15.80000,15.10000,15.80000,1215000
11/14/2007,0000,16.05000,16.40000,15.80000,15.95000,1213000
11/15/2007,0000,15.95000,16.20000,15.80000,15.85000,390000
11/16/2007,0000,15.85000,16.05000,15.50000,15.95000,359000
11/19/2007,0000,16.00000,16.20000,15.95000,16.05000,316000
11/20/2007,0000,15.60000,16.00000,15.60000,16.00000,306000
11/21/2007,0000,16.00000,16.20000,15.85000,16.00000,470000
11/22/2007,0000,15.80000,16.10000,15.80000,16.10000,357000
11/23/2007,0000,16.00000,16.10000,15.60000,15.60000,336000
11/26/2007,0000,15.80000,15.90000,15.65000,15.75000,329000
11/27/2007,0000,15.60000,15.60000,15.05000,15.25000,355000
11/28/2007,0000,15.00000,15.30000,15.00000,15.25000,243000
11/29/2007,0000,15.45000,15.50000,15.25000,15.25000,264000
11/30/2007,0000,15.30000,15.45000,15.30000,15.45000,297000
12/03/2007,0000,15.50000,15.60000,15.45000,15.55000,197000
12/04/2007,0000,15.55000,15.85000,15.55000,15.85000,342000
12/05/2007,0000,15.80000,15.85000,15.65000,15.85000,285000
12/06/2007,0000,16.20000,16.95000,16.00000,16.75000,3655000
12/07/2007,0000,16.60000,16.85000,16.50000,16.55000,1228000
12/10/2007,0000,16.70000,16.80000,16.50000,16.50000,578000
12/11/2007,0000,16.50000,16.60000,16.20000,16.50000,561000
12/12/2007,0000,16.30000,16.40000,16.10000,16.15000,562000
12/13/2007,0000,16.00000,16.50000,15.75000,15.90000,1016000
12/14/2007,0000,16.00000,16.00000,15.20000,15.30000,920000
12/17/2007,0000,15.55000,15.85000,14.60000,14.80000,1468000
12/18/2007,0000,14.80000,14.80000,13.85000,14.40000,1723000
12/19/2007,0000,14.50000,14.90000,14.40000,14.55000,967000
12/20/2007,0000,14.90000,15.10000,14.60000,14.60000,1094000
12/21/2007,0000,14.60000,14.95000,14.40000,14.75000,728000
12/24/2007,0000,15.00000,15.20000,14.80000,15.15000,526000
12/25/2007,0000,15.20000,15.20000,15.00000,15.00000,298000
12/26/2007,0000,15.10000,16.05000,15.00000,16.05000,1542000
12/27/2007,0000,16.05000,17.15000,15.90000,16.55000,3066000
12/28/2007,0000,16.60000,17.70000,16.50000,17.70000,4891000
12/31/2007,0000,18.00000,18.15000,17.70000,17.80000,3672000
01/02/2008,0000,17.80000,19.00000,17.55000,18.60000,6596000
01/03/2008,0000,18.20000,18.90000,18.20000,18.90000,3551000
01/04/2008,0000,18.90000,19.60000,18.65000,18.90000,4724000
01/07/2008,0000,18.30000,18.65000,17.60000,17.90000,3948000
01/08/2008,0000,17.80000,19.15000,17.60000,18.75000,5778000
01/09/2008,0000,20.05000,20.05000,19.50000,19.95000,10351000
01/10/2008,0000,19.75000,19.90000,19.50000,19.60000,4559000
01/11/2008,0000,19.90000,19.90000,19.40000,19.70000,3945000
01/14/2008,0000,21.05000,21.05000,20.45000,21.05000,14486000
01/15/2008,0000,21.05000,22.20000,20.60000,20.90000,20277000
01/16/2008,0000,20.70000,21.40000,20.35000,20.90000,10979000
01/17/2008,0000,21.25000,21.40000,19.70000,20.20000,5782000
01/18/2008,0000,19.70000,21.60000,19.50000,21.60000,11016000
01/21/2008,0000,21.90000,23.10000,21.85000,22.70000,19441000
01/22/2008,0000,21.15000,23.40000,21.15000,21.75000,15671000
01/23/2008,0000,22.95000,23.00000,20.70000,20.90000,14792000
01/24/2008,0000,21.50000,21.65000,20.40000,21.00000,9375000
01/25/2008,0000,21.55000,21.55000,20.80000,21.30000,4711000
01/28/2008,0000,21.40000,22.75000,21.00000,21.00000,14764000
01/29/2008,0000,21.40000,21.40000,20.10000,20.60000,8462000
01/30/2008,0000,20.70000,21.60000,20.55000,20.90000,9456000
01/31/2008,0000,20.90000,21.15000,20.50000,20.90000,5327000
02/01/2008,0000,21.65000,22.30000,21.25000,22.30000,11265000
02/12/2008,0000,22.60000,23.85000,22.10000,23.85000,18900000
02/13/2008,0000,23.90000,23.90000,22.70000,22.70000,7178000
02/14/2008,0000,22.80000,23.00000,22.40000,22.70000,7013000
02/15/2008,0000,22.30000,22.90000,22.00000,22.10000,4201000
02/18/2008,0000,22.10000,22.45000,21.70000,22.00000,4439000
02/19/2008,0000,22.20000,23.00000,22.20000,22.55000,6172000
02/20/2008,0000,22.55000,22.55000,21.30000,21.50000,4095000
02/21/2008,0000,21.85000,22.65000,21.45000,22.35000,8390000
02/22/2008,0000,21.50000,22.30000,21.50000,22.20000,3710000
02/25/2008,0000,22.50000,23.70000,22.20000,22.90000,12833000
02/26/2008,0000,23.30000,23.40000,22.20000,22.25000,6258000
02/27/2008,0000,22.30000,23.40000,22.25000,22.75000,11292000
02/29/2008,0000,22.70000,23.60000,22.70000,23.10000,9657000
03/03/2008,0000,23.50000,24.70000,23.50000,24.70000,16517000
03/04/2008,0000,25.00000,25.25000,24.40000,24.80000,12766000
03/05/2008,0000,25.10000,26.00000,25.00000,25.20000,14135000
03/06/2008,0000,25.45000,25.50000,23.80000,23.90000,10538000
03/07/2008,0000,23.60000,24.10000,23.50000,23.85000,5490000
03/10/2008,0000,23.85000,23.95000,22.30000,22.60000,4764000
03/11/2008,0000,22.60000,23.75000,22.50000,23.55000,5669000
03/12/2008,0000,23.90000,24.15000,23.30000,23.30000,5594000
03/13/2008,0000,23.30000,23.60000,22.50000,22.60000,2617000
03/14/2008,0000,22.85000,23.50000,22.70000,22.85000,4524000
03/17/2008,0000,22.85000,23.45000,22.85000,23.30000,4428000
03/18/2008,0000,23.40000,24.30000,23.30000,24.30000,10350000
03/19/2008,0000,24.50000,24.50000,23.80000,23.85000,7581000
03/20/2008,0000,23.95000,24.65000,23.95000,24.60000,7375000
03/21/2008,0000,24.80000,25.30000,24.30000,25.25000,12489000
03/24/2008,0000,27.00000,27.00000,26.70000,27.00000,17997000
03/25/2008,0000,27.45000,28.40000,26.50000,27.95000,29400000
03/26/2008,0000,27.95000,28.20000,27.30000,27.35000,9688000
03/27/2008,0000,27.00000,28.25000,27.00000,27.40000,9950000
03/28/2008,0000,27.70000,27.90000,26.80000,27.60000,6365000
03/31/2008,0000,27.60000,27.80000,26.80000,26.80000,5148000
04/01/2008,0000,27.10000,27.10000,25.20000,25.20000,5844000
04/02/2008,0000,25.40000,26.40000,25.30000,26.25000,3619000
04/03/2008,0000,26.50000,27.40000,26.30000,26.75000,5888000
04/07/2008,0000,27.00000,27.30000,26.80000,27.30000,5917000
04/08/2008,0000,27.50000,27.60000,27.00000,27.40000,4150000
04/09/2008,0000,27.30000,28.75000,27.15000,28.15000,11208000
04/10/2008,0000,28.65000,30.10000,28.60000,30.10000,13090000
04/11/2008,0000,30.30000,30.80000,29.60000,30.30000,15722000
04/14/2008,0000,31.00000,32.40000,30.90000,32.40000,18090000
04/15/2008,0000,32.90000,33.40000,31.50000,32.50000,13767000
04/16/2008,0000,32.50000,32.85000,31.80000,32.25000,8776000
04/17/2008,0000,32.25000,32.25000,30.70000,30.70000,9468000
04/18/2008,0000,30.50000,31.70000,30.50000,31.40000,6746000
04/21/2008,0000,31.50000,31.50000,29.45000,29.50000,6291000
04/22/2008,0000,29.20000,31.00000,29.00000,30.40000,6285000
04/23/2008,0000,30.00000,30.65000,29.85000,30.20000,3530000
04/24/2008,0000,30.30000,30.95000,30.30000,30.40000,3694000
04/25/2008,0000,30.65000,30.65000,29.50000,29.50000,3698000
04/28/2008,0000,29.60000,30.05000,29.05000,30.00000,4210000
04/29/2008,0000,29.45000,29.50000,27.90000,27.90000,7699000
04/30/2008,0000,27.90000,28.80000,27.85000,28.10000,6793000
05/02/2008,0000,28.50000,28.50000,27.85000,28.05000,5033000
05/05/2008,0000,28.05000,28.45000,27.30000,27.60000,3774000
05/06/2008,0000,27.65000,28.00000,27.55000,27.60000,2391000
05/07/2008,0000,27.80000,29.40000,27.70000,28.60000,5646000
05/08/2008,0000,28.50000,28.90000,28.20000,28.55000,3663000
05/09/2008,0000,28.60000,30.15000,28.20000,29.40000,9330000
05/12/2008,0000,29.50000,29.70000,28.60000,28.80000,2968000
05/13/2008,0000,28.60000,29.00000,28.40000,28.80000,3128000
05/14/2008,0000,28.95000,29.10000,28.35000,28.45000,2994000
05/15/2008,0000,28.50000,29.80000,28.50000,29.30000,7969000
05/16/2008,0000,29.75000,30.50000,29.40000,30.40000,7906000
05/19/2008,0000,31.00000,32.20000,31.00000,32.20000,17437000
05/20/2008,0000,32.15000,32.15000,29.95000,29.95000,11332000
05/21/2008,0000,29.00000,30.15000,29.00000,29.55000,5049000
05/22/2008,0000,29.10000,30.90000,29.10000,30.35000,7712000
05/23/2008,0000,30.65000,31.30000,29.90000,29.90000,8674000
05/26/2008,0000,30.50000,30.70000,29.00000,29.50000,6836000
05/27/2008,0000,30.00000,31.55000,29.70000,31.55000,11113000
05/28/2008,0000,31.55000,31.85000,30.20000,30.30000,7594000
05/29/2008,0000,30.80000,31.30000,29.20000,29.35000,8027000
05/30/2008,0000,29.70000,29.90000,28.50000,29.20000,6390000
06/02/2008,0000,29.30000,30.00000,29.20000,29.50000,5812000
06/03/2008,0000,29.45000,29.70000,28.90000,28.90000,2830000
06/04/2008,0000,29.00000,29.85000,28.90000,29.45000,4283000
06/05/2008,0000,29.45000,30.40000,29.20000,30.20000,3407000
06/06/2008,0000,30.50000,31.60000,29.80000,30.65000,11164000
06/10/2008,0000,31.05000,31.20000,29.00000,29.45000,8183000
06/11/2008,0000,29.45000,29.75000,28.10000,28.40000,4808000
06/12/2008,0000,27.50000,28.20000,26.45000,26.45000,6415000
06/13/2008,0000,26.45000,27.45000,24.85000,26.10000,8054000
06/16/2008,0000,26.35000,27.20000,26.35000,26.70000,6517000
06/17/2008,0000,26.90000,26.90000,26.20000,26.85000,3453000
06/18/2008,0000,26.85000,27.25000,26.50000,26.85000,3589000
06/19/2008,0000,26.50000,27.60000,26.40000,26.80000,5403000
06/20/2008,0000,26.80000,27.00000,26.00000,26.00000,4292000
06/23/2008,0000,25.40000,26.05000,25.20000,25.85000,2953000
06/24/2008,0000,26.00000,26.15000,24.65000,24.95000,3772000
06/25/2008,0000,24.95000,25.15000,23.35000,24.75000,4050000
06/26/2008,0000,24.90000,25.45000,24.50000,24.50000,5328000
06/27/2008,0000,22.90000,23.50000,22.80000,22.80000,4564000
06/30/2008,0000,22.80000,23.00000,21.25000,21.25000,4194000
07/01/2008,0000,20.50000,20.65000,19.80000,19.80000,4138000
07/02/2008,0000,18.45000,20.00000,18.45000,19.30000,5678000
07/03/2008,0000,19.00000,20.65000,18.50000,20.65000,7848000
07/04/2008,0000,21.30000,21.55000,19.80000,19.80000,8572000
07/07/2008,0000,19.80000,20.05000,19.50000,19.90000,3356000
07/08/2008,0000,19.70000,20.55000,18.60000,18.85000,3871000
07/09/2008,0000,19.50000,19.70000,18.50000,18.80000,3267000
07/10/2008,0000,18.50000,18.80000,17.55000,17.80000,5101000
07/11/2008,0000,17.80000,19.00000,17.70000,19.00000,4463000
07/14/2008,0000,19.00000,19.70000,18.95000,19.20000,3495000
07/15/2008,0000,19.00000,19.00000,17.90000,18.00000,2946000
07/16/2008,0000,18.20000,18.30000,16.75000,16.75000,3680000
07/17/2008,0000,17.10000,17.35000,16.55000,16.85000,5623000
07/18/2008,0000,17.30000,17.35000,15.70000,15.70000,4880000
07/21/2008,0000,15.70000,16.30000,15.00000,16.10000,7997000
07/22/2008,0000,15.80000,16.10000,15.60000,15.80000,2106000
07/23/2008,0000,16.05000,16.90000,16.05000,16.90000,2974000
07/24/2008,0000,17.50000,18.05000,17.30000,18.05000,6208000
07/25/2008,0000,17.50000,18.45000,17.40000,18.20000,4085000
07/29/2008,0000,17.80000,17.80000,17.10000,17.20000,2336000
07/30/2008,0000,17.60000,18.00000,17.50000,17.60000,2708000
07/31/2008,0000,17.95000,18.00000,16.80000,17.15000,2195000
08/01/2008,0000,16.50000,16.95000,16.05000,16.55000,1328000
08/04/2008,0000,16.10000,16.45000,15.80000,15.85000,1655000
08/05/2008,0000,15.60000,15.85000,14.75000,14.75000,3723000
08/06/2008,0000,15.20000,15.55000,14.75000,15.30000,2745000
08/07/2008,0000,15.50000,15.80000,15.30000,15.40000,1439000
08/08/2008,0000,15.30000,16.20000,15.20000,16.10000,2239000
08/11/2008,0000,17.10000,17.20000,16.60000,17.20000,2011000
08/12/2008,0000,17.40000,17.50000,16.80000,16.90000,2342000
08/13/2008,0000,17.00000,18.05000,16.90000,18.05000,6197000
08/14/2008,0000,18.70000,19.30000,18.70000,19.30000,3256000
08/15/2008,0000,19.30000,19.70000,18.80000,19.00000,11777000
08/18/2008,0000,19.00000,19.00000,17.80000,17.80000,4403000
08/19/2008,0000,17.40000,18.90000,17.40000,18.50000,4804000
08/20/2008,0000,18.35000,19.75000,18.30000,19.75000,6519000
08/21/2008,0000,20.20000,20.20000,19.35000,19.35000,5756000
08/22/2008,0000,19.40000,19.75000,18.90000,19.35000,4018000
08/25/2008,0000,19.70000,20.60000,19.70000,20.30000,6065000
08/26/2008,0000,20.05000,20.65000,19.95000,20.30000,4334000
08/27/2008,0000,20.30000,20.55000,20.00000,20.05000,3964000
08/28/2008,0000,20.15000,20.50000,19.05000,19.30000,3840000
08/29/2008,0000,19.50000,19.60000,19.05000,19.20000,2812000
09/01/2008,0000,18.60000,18.70000,17.90000,17.90000,3437000
09/02/2008,0000,17.10000,17.50000,16.65000,16.70000,3603000
09/03/2008,0000,16.70000,16.80000,15.60000,15.70000,3058000
09/04/2008,0000,15.50000,16.05000,14.65000,14.80000,3059000
09/05/2008,0000,14.10000,15.30000,14.00000,15.10000,3877000
09/08/2008,0000,16.15000,16.15000,16.15000,16.15000,653000
09/09/2008,0000,16.80000,16.85000,16.00000,16.30000,5586000
09/10/2008,0000,16.30000,17.40000,16.20000,17.40000,4385000
09/11/2008,0000,17.20000,17.40000,16.60000,16.60000,4221000
09/12/2008,0000,17.10000,17.70000,16.00000,17.15000,6464000
09/15/2008,0000,16.50000,16.80000,16.00000,16.00000,2739000
09/16/2008,0000,14.90000,15.45000,14.90000,14.90000,2570000
09/17/2008,0000,15.40000,15.70000,13.95000,14.05000,4175000
09/18/2008,0000,13.10000,13.40000,13.10000,13.40000,4738000
09/19/2008,0000,14.30000,14.30000,14.05000,14.30000,2185000
09/22/2008,0000,15.20000,15.30000,14.75000,15.30000,4457000
09/23/2008,0000,15.30000,16.20000,15.10000,16.05000,7206000
09/24/2008,0000,16.05000,17.00000,15.90000,16.40000,7939000
09/25/2008,0000,16.10000,16.70000,15.80000,16.05000,3758000
09/26/2008,0000,16.00000,16.20000,14.95000,15.00000,3677000
09/30/2008,0000,13.95000,15.00000,13.95000,15.00000,2665000
10/01/2008,0000,15.90000,15.90000,15.00000,15.10000,1800000
10/02/2008,0000,15.10000,15.75000,14.50000,14.80000,1740000
10/03/2008,0000,14.45000,15.00000,13.80000,15.00000,1818000
10/06/2008,0000,14.20000,14.80000,14.00000,14.10000,1428000
10/07/2008,0000,13.35000,13.95000,13.30000,13.70000,1669000
10/08/2008,0000,13.00000,13.30000,12.75000,12.75000,1885000
10/09/2008,0000,12.05000,12.40000,11.90000,11.90000,3662000
10/13/2008,0000,11.50000,11.50000,11.50000,11.50000,182000
10/14/2008,0000,12.10000,12.30000,11.80000,12.30000,2350000
10/15/2008,0000,12.10000,12.10000,11.90000,11.90000,667000
10/16/2008,0000,11.50000,11.50000,11.50000,11.50000,174000
10/17/2008,0000,11.10000,11.35000,11.10000,11.10000,1130000
10/20/2008,0000,10.75000,10.75000,10.75000,10.75000,808000
10/21/2008,0000,11.40000,11.40000,10.60000,10.60000,1498000
10/22/2008,0000,10.30000,10.45000,10.25000,10.25000,905000
10/23/2008,0000,9.90000,9.90000,9.90000,9.90000,159000
10/24/2008,0000,9.56000,9.75000,9.56000,9.56000,2577000
10/27/2008,0000,8.90000,9.95000,8.90000,8.90000,2635000
10/28/2008,0000,8.50000,9.52000,8.28000,9.52000,4369000
10/29/2008,0000,10.15000,10.15000,9.80000,10.10000,3247000
10/30/2008,0000,10.15000,10.80000,9.80000,10.80000,3352000
10/31/2008,0000,11.00000,11.55000,10.90000,11.55000,3335000
11/03/2008,0000,12.20000,12.35000,11.65000,12.30000,4214000
11/04/2008,0000,12.30000,12.30000,11.45000,11.45000,3483000
11/05/2008,0000,11.80000,11.95000,11.10000,11.45000,3591000
11/06/2008,0000,10.65000,11.40000,10.65000,10.65000,2354000
11/07/2008,0000,9.95000,11.35000,9.95000,11.35000,2621000
11/10/2008,0000,11.25000,11.80000,10.80000,11.30000,2589000
11/11/2008,0000,10.90000,11.30000,10.55000,10.55000,2449000
11/12/2008,0000,10.70000,10.90000,10.00000,10.35000,1225000
11/13/2008,0000,9.80000,10.15000,9.73000,9.91000,1037000
11/14/2008,0000,10.45000,10.45000,9.90000,10.05000,1838000
11/17/2008,0000,9.80000,10.75000,9.75000,10.60000,2929000
11/18/2008,0000,10.45000,10.50000,9.86000,9.86000,2383000
11/19/2008,0000,10.20000,10.30000,9.86000,10.00000,1515000
11/20/2008,0000,9.51000,9.89000,9.35000,9.50000,1319000
11/21/2008,0000,9.30000,10.00000,9.30000,10.00000,2344000
11/24/2008,0000,9.99000,10.25000,9.70000,9.70000,1600000
11/25/2008,0000,10.00000,10.20000,9.90000,9.90000,2002000
11/26/2008,0000,9.98000,10.55000,9.92000,10.55000,2594000
11/27/2008,0000,10.95000,11.20000,10.70000,11.20000,4660000
11/28/2008,0000,11.05000,11.20000,10.75000,10.75000,2407000
12/01/2008,0000,10.80000,11.50000,10.80000,11.50000,2836000
12/02/2008,0000,11.25000,11.75000,11.15000,11.45000,8756000
12/03/2008,0000,11.70000,12.25000,11.70000,11.95000,11413000
12/04/2008,0000,12.00000,12.20000,11.15000,11.15000,5457000
12/05/2008,0000,11.15000,11.85000,11.00000,11.55000,7121000
12/08/2008,0000,12.00000,12.35000,11.85000,12.35000,7084000
12/09/2008,0000,12.75000,12.90000,12.05000,12.10000,7255000
12/10/2008,0000,12.10000,12.55000,12.10000,12.55000,5555000
12/11/2008,0000,12.50000,13.20000,12.20000,12.80000,6833000
12/12/2008,0000,12.80000,13.50000,12.05000,12.80000,7732000
12/15/2008,0000,13.50000,13.50000,12.55000,12.75000,8521000
12/16/2008,0000,12.50000,13.00000,12.35000,12.75000,4543000
12/17/2008,0000,13.00000,13.05000,12.40000,12.40000,4435000
12/18/2008,0000,12.40000,13.00000,12.40000,12.90000,4493000
12/19/2008,0000,12.95000,13.40000,12.70000,12.90000,7957000
12/22/2008,0000,13.20000,13.30000,12.25000,12.30000,6228000
12/23/2008,0000,12.30000,12.50000,11.55000,11.65000,3786000
12/24/2008,0000,11.60000,12.20000,11.30000,12.05000,5068000
12/25/2008,0000,12.20000,12.25000,11.90000,11.90000,2873000
12/26/2008,0000,11.90000,12.25000,11.90000,12.05000,2827000
12/29/2008,0000,12.20000,12.45000,12.05000,12.20000,3617000
12/30/2008,0000,12.40000,12.70000,12.25000,12.70000,4778000
12/31/2008,0000,12.80000,12.95000,12.50000,12.60000,4019000
01/05/2009,0000,13.00000,13.00000,12.45000,12.45000,4950000
01/06/2009,0000,12.45000,12.50000,12.15000,12.20000,3651000
01/07/2009,0000,12.30000,12.80000,12.25000,12.80000,5216000
01/08/2009,0000,12.65000,12.65000,12.05000,12.10000,3425000
01/09/2009,0000,12.20000,12.45000,12.10000,12.30000,2157000
01/12/2009,0000,12.45000,12.70000,12.30000,12.35000,1936000
01/13/2009,0000,12.35000,12.45000,12.00000,12.15000,1739000
01/14/2009,0000,12.35000,12.70000,12.30000,12.45000,3794000
01/15/2009,0000,11.90000,12.35000,11.90000,12.00000,2225000
01/16/2009,0000,12.30000,12.30000,12.00000,12.05000,1498000
01/19/2009,0000,12.40000,12.45000,11.95000,11.95000,1591000
01/20/2009,0000,11.95000,11.95000,11.20000,11.30000,2225000
01/21/2009,0000,11.30000,11.55000,11.25000,11.50000,2459000
02/02/2009,0000,11.70000,11.80000,11.10000,11.10000,2290000
02/03/2009,0000,11.15000,11.50000,11.05000,11.35000,2478000
02/04/2009,0000,11.45000,11.50000,11.00000,11.20000,1619000
02/05/2009,0000,11.30000,11.50000,11.10000,11.25000,1341000
02/06/2009,0000,11.50000,12.00000,11.35000,12.00000,6767000
02/09/2009,0000,12.10000,12.10000,11.60000,11.65000,1916000
02/10/2009,0000,11.70000,11.90000,11.60000,11.65000,1210000
02/11/2009,0000,11.50000,11.65000,11.30000,11.40000,1783000
02/12/2009,0000,11.50000,11.80000,11.40000,11.40000,2306000
02/13/2009,0000,11.40000,11.75000,11.40000,11.60000,2439000
02/16/2009,0000,11.60000,11.80000,11.45000,11.65000,1160000
02/17/2009,0000,11.45000,11.90000,11.45000,11.45000,2122000
02/18/2009,0000,11.25000,12.10000,11.25000,11.90000,7192000
02/19/2009,0000,11.90000,12.15000,11.80000,11.85000,4147000
02/20/2009,0000,11.80000,12.00000,11.40000,11.45000,2357000
02/23/2009,0000,11.40000,11.50000,11.20000,11.35000,1573000
02/24/2009,0000,11.15000,11.80000,11.15000,11.60000,2415000
02/25/2009,0000,11.65000,11.75000,11.50000,11.60000,2131000
02/26/2009,0000,11.80000,11.85000,11.40000,11.45000,1749000
02/27/2009,0000,11.55000,11.75000,11.55000,11.75000,1614000
03/02/2009,0000,11.60000,11.80000,11.05000,11.10000,2140000
03/03/2009,0000,10.80000,10.95000,10.40000,10.80000,1753000
03/04/2009,0000,10.60000,11.30000,10.60000,11.30000,2311000
03/05/2009,0000,12.05000,12.05000,11.90000,12.05000,7703000
03/06/2009,0000,12.10000,12.20000,11.80000,11.90000,3759000
03/09/2009,0000,12.00000,12.50000,12.00000,12.15000,4533000
03/10/2009,0000,12.15000,12.30000,12.05000,12.20000,2067000
03/11/2009,0000,12.40000,12.40000,12.00000,12.00000,2720000
03/12/2009,0000,12.10000,12.65000,12.05000,12.35000,5256000
03/13/2009,0000,12.60000,13.20000,12.55000,13.20000,7950000
03/16/2009,0000,13.85000,14.10000,13.80000,14.10000,5178000
03/17/2009,0000,14.85000,14.85000,14.20000,14.40000,15640000
03/18/2009,0000,14.25000,15.40000,13.90000,15.00000,18657000
03/19/2009,0000,15.00000,15.50000,14.65000,15.00000,9696000
03/20/2009,0000,15.35000,15.95000,15.00000,15.15000,16372000
03/23/2009,0000,15.50000,15.70000,15.15000,15.65000,8279000
03/24/2009,0000,15.70000,16.20000,15.35000,15.65000,12815000
03/25/2009,0000,15.50000,15.80000,15.30000,15.70000,6909000
03/26/2009,0000,16.00000,16.10000,15.10000,15.30000,8292000
03/27/2009,0000,15.15000,15.30000,14.60000,14.80000,6395000
03/30/2009,0000,15.00000,15.80000,15.00000,15.50000,16794000
03/31/2009,0000,15.50000,16.55000,15.50000,16.55000,27610000
04/01/2009,0000,16.55000,16.90000,16.10000,16.80000,23176000
04/02/2009,0000,17.00000,17.50000,16.85000,17.10000,16933000
04/03/2009,0000,17.00000,17.40000,16.55000,16.90000,19584000
04/06/2009,0000,17.00000,17.70000,16.90000,17.15000,9386000
04/07/2009,0000,17.20000,17.50000,17.05000,17.50000,7498000
04/08/2009,0000,17.40000,18.55000,17.25000,18.25000,19850000
04/09/2009,0000,18.80000,19.20000,18.70000,19.20000,13914000
04/10/2009,0000,19.50000,20.40000,19.30000,20.40000,12753000
04/13/2009,0000,20.60000,20.60000,19.50000,19.60000,11347000
04/14/2009,0000,19.50000,19.95000,18.80000,19.15000,4713000
04/15/2009,0000,19.00000,19.50000,18.65000,18.95000,4697000
04/16/2009,0000,19.10000,19.30000,18.80000,19.20000,4323000
04/17/2009,0000,19.40000,20.15000,17.90000,18.05000,13736000
04/20/2009,0000,18.10000,18.40000,17.40000,18.10000,8302000
04/21/2009,0000,18.10000,19.35000,17.90000,19.35000,10187000
04/22/2009,0000,19.35000,20.45000,19.20000,20.10000,19938000
04/23/2009,0000,20.10000,20.20000,19.25000,19.40000,6501000
04/24/2009,0000,19.75000,20.15000,19.25000,19.75000,8058000
04/27/2009,0000,19.30000,19.35000,18.40000,18.40000,6519000
04/28/2009,0000,17.15000,17.50000,17.15000,17.15000,6334000
04/29/2009,0000,16.50000,17.15000,15.95000,16.10000,7882000
04/30/2009,0000,17.00000,17.20000,16.50000,17.20000,6627000
05/04/2009,0000,17.80000,18.40000,17.50000,18.40000,7685000
05/05/2009,0000,18.85000,18.85000,17.65000,18.40000,8967000
05/06/2009,0000,18.20000,19.15000,18.10000,18.90000,9151000
05/07/2009,0000,18.90000,20.20000,18.60000,20.20000,19154000
05/08/2009,0000,20.20000,20.85000,19.90000,20.50000,15593000
05/11/2009,0000,20.30000,21.00000,20.00000,20.20000,13785000
05/12/2009,0000,20.00000,20.00000,18.80000,18.80000,7048000
05/13/2009,0000,18.60000,19.45000,18.60000,18.80000,6559000
05/14/2009,0000,18.50000,19.75000,18.40000,19.70000,10658000
05/15/2009,0000,20.00000,21.05000,19.80000,21.05000,19975000
05/18/2009,0000,21.70000,21.90000,20.50000,21.05000,15753000
05/19/2009,0000,21.20000,21.70000,19.80000,19.95000,11396000
05/20/2009,0000,20.10000,20.45000,19.20000,19.80000,13559000
05/21/2009,0000,19.20000,20.30000,19.20000,20.10000,14666000
05/22/2009,0000,20.00000,20.90000,19.80000,20.40000,19400000
05/25/2009,0000,20.40000,20.75000,19.50000,19.70000,7486000
05/26/2009,0000,19.50000,20.40000,19.40000,19.80000,15570000
05/27/2009,0000,20.40000,21.15000,20.05000,21.15000,17853000
06/01/2009,0000,21.55000,22.55000,20.90000,21.50000,19599000
06/02/2009,0000,21.90000,22.20000,21.10000,21.30000,14397000
06/03/2009,0000,21.10000,21.80000,20.70000,20.70000,7565000
06/04/2009,0000,20.90000,21.10000,20.20000,20.35000,7162000
06/05/2009,0000,20.50000,21.45000,20.40000,21.00000,7207000
06/08/2009,0000,21.70000,21.70000,20.35000,20.35000,8013000
06/09/2009,0000,20.45000,20.70000,19.05000,19.05000,6294000
06/10/2009,0000,19.25000,20.35000,19.05000,20.20000,9199000
06/11/2009,0000,19.20000,19.70000,18.80000,19.50000,10547000
06/12/2009,0000,19.40000,19.95000,19.00000,19.05000,7698000
06/15/2009,0000,18.50000,19.05000,17.95000,18.00000,4747000
06/16/2009,0000,18.00000,18.55000,17.85000,18.10000,5791000
06/17/2009,0000,18.30000,18.90000,18.20000,18.30000,5416000
06/18/2009,0000,18.50000,18.90000,18.20000,18.40000,4240000
06/19/2009,0000,18.50000,18.90000,18.50000,18.80000,2221000
06/22/2009,0000,18.85000,19.00000,18.40000,18.90000,2692000
06/23/2009,0000,18.60000,18.80000,18.25000,18.30000,2610000
06/24/2009,0000,18.40000,19.50000,18.25000,19.20000,5597000
06/25/2009,0000,19.00000,19.60000,18.90000,19.15000,4354000
06/26/2009,0000,19.35000,20.20000,19.35000,19.70000,7612000
06/29/2009,0000,19.85000,19.95000,19.10000,19.10000,2641000
06/30/2009,0000,19.35000,19.70000,19.15000,19.20000,2300000
07/01/2009,0000,19.40000,19.70000,19.10000,19.55000,3044000
07/02/2009,0000,19.70000,20.20000,19.70000,20.00000,4859000
07/03/2009,0000,19.70000,20.90000,19.65000,20.50000,7882000
07/06/2009,0000,20.75000,21.30000,20.60000,20.85000,6283000
07/07/2009,0000,21.05000,21.40000,20.80000,21.00000,6045000
07/08/2009,0000,20.80000,21.10000,20.25000,20.40000,3301000
07/09/2009,0000,20.40000,21.10000,20.40000,20.80000,4417000
07/10/2009,0000,20.90000,21.15000,20.60000,20.65000,3452000
07/13/2009,0000,20.85000,20.95000,19.25000,19.30000,3674000
07/14/2009,0000,19.65000,20.00000,19.60000,19.85000,2964000
07/15/2009,0000,20.05000,20.25000,19.80000,20.00000,4136000
07/16/2009,0000,20.40000,20.50000,19.90000,19.90000,2879000
07/17/2009,0000,20.40000,20.40000,19.90000,19.90000,4077000
07/20/2009,0000,20.40000,20.65000,20.35000,20.60000,4965000
07/21/2009,0000,20.65000,20.75000,20.30000,20.40000,2766000
07/22/2009,0000,20.50000,21.20000,20.50000,20.75000,7309000
07/23/2009,0000,21.10000,21.30000,20.70000,20.80000,4118000
07/24/2009,0000,20.90000,21.15000,20.50000,20.50000,4930000
07/27/2009,0000,20.60000,20.80000,20.25000,20.65000,2897000
07/28/2009,0000,20.95000,21.20000,20.65000,21.00000,6338000
07/29/2009,0000,21.40000,22.45000,21.40000,22.45000,10809000
07/30/2009,0000,22.65000,23.10000,22.20000,22.30000,22019000
07/31/2009,0000,22.30000,22.55000,21.80000,22.00000,6701000
08/03/2009,0000,22.00000,22.35000,21.45000,22.10000,8826000
08/04/2009,0000,22.60000,22.60000,20.70000,20.80000,7405000
08/05/2009,0000,21.00000,21.20000,20.15000,20.25000,3803000
08/06/2009,0000,20.40000,20.60000,19.50000,19.90000,3527000
08/10/2009,0000,19.00000,19.80000,19.00000,19.70000,2828000
08/11/2009,0000,19.60000,20.00000,19.45000,19.90000,2087000
08/12/2009,0000,19.80000,20.20000,19.60000,20.00000,2292000
08/13/2009,0000,20.20000,20.40000,20.00000,20.10000,2039000
08/14/2009,0000,20.10000,20.25000,19.80000,19.85000,1754000
08/17/2009,0000,19.85000,19.85000,18.50000,18.50000,2511000
08/18/2009,0000,17.25000,17.50000,17.25000,17.25000,5663000
08/19/2009,0000,17.50000,17.60000,17.00000,17.25000,5950000
08/20/2009,0000,17.50000,17.50000,16.10000,16.50000,3981000
08/21/2009,0000,16.15000,16.50000,15.35000,15.50000,5081000
08/24/2009,0000,15.70000,16.20000,15.65000,16.15000,3471000
08/25/2009,0000,16.10000,16.15000,15.70000,15.75000,1431000
08/26/2009,0000,15.75000,15.75000,14.65000,14.65000,2556000
08/27/2009,0000,13.65000,14.50000,13.65000,14.30000,8380000
08/28/2009,0000,14.15000,15.30000,14.15000,15.30000,10666000
08/31/2009,0000,15.20000,15.30000,14.80000,15.25000,3774000
09/01/2009,0000,15.00000,15.35000,14.90000,15.35000,4343000
09/02/2009,0000,15.30000,15.90000,15.20000,15.75000,4615000
09/03/2009,0000,15.90000,16.00000,15.60000,15.90000,3655000
09/04/2009,0000,16.00000,16.05000,15.70000,15.75000,2382000
09/07/2009,0000,16.00000,16.45000,16.00000,16.25000,4251000
09/08/2009,0000,16.40000,17.10000,16.25000,16.85000,6278000
09/09/2009,0000,17.00000,17.00000,16.50000,16.60000,2789000
09/10/2009,0000,16.85000,17.00000,16.25000,16.35000,2709000
09/11/2009,0000,16.70000,17.15000,16.55000,16.85000,4132000
09/14/2009,0000,17.15000,17.80000,17.00000,17.40000,5073000
09/15/2009,0000,17.50000,17.55000,17.00000,17.25000,2312000
09/16/2009,0000,17.40000,17.80000,17.40000,17.50000,4127000
09/17/2009,0000,17.65000,17.90000,17.25000,17.70000,6391000
09/18/2009,0000,17.80000,17.85000,17.55000,17.80000,3805000
09/21/2009,0000,17.95000,18.30000,17.80000,17.80000,5333000
09/22/2009,0000,17.80000,18.05000,17.30000,17.30000,2795000
09/23/2009,0000,17.40000,17.55000,16.80000,16.85000,3231000
09/24/2009,0000,16.85000,17.10000,16.60000,17.05000,2794000
09/25/2009,0000,17.00000,17.15000,16.90000,17.05000,1282000
09/28/2009,0000,16.25000,16.80000,16.25000,16.45000,1832000
09/29/2009,0000,16.55000,16.70000,16.50000,16.70000,1045000
09/30/2009,0000,16.70000,17.15000,16.70000,17.00000,1466000
10/01/2009,0000,17.20000,17.25000,16.85000,17.00000,1435000
10/02/2009,0000,16.65000,16.80000,16.35000,16.40000,1655000
10/05/2009,0000,16.40000,16.70000,16.30000,16.50000,792000
10/06/2009,0000,16.60000,16.90000,16.55000,16.80000,1703000
10/07/2009,0000,17.00000,17.15000,16.80000,17.05000,2308000
10/08/2009,0000,17.15000,17.65000,17.10000,17.30000,6184000
10/09/2009,0000,17.50000,17.70000,17.00000,17.30000,2117000
10/12/2009,0000,17.20000,17.35000,17.05000,17.10000,1566000
10/13/2009,0000,16.80000,17.05000,16.70000,17.00000,1272000
10/14/2009,0000,17.05000,17.15000,16.90000,16.95000,1904000
10/15/2009,0000,17.05000,17.20000,16.80000,16.80000,2466000
10/16/2009,0000,16.90000,17.05000,16.80000,16.80000,989000
10/19/2009,0000,16.80000,17.05000,16.75000,16.85000,1490000
10/20/2009,0000,16.95000,16.95000,16.75000,16.80000,1777000
10/21/2009,0000,16.90000,16.90000,16.55000,16.60000,1629000
10/22/2009,0000,16.90000,17.75000,16.90000,17.75000,19953000
10/23/2009,0000,17.70000,17.70000,17.30000,17.40000,5546000
10/26/2009,0000,17.40000,17.70000,17.30000,17.45000,2410000
10/27/2009,0000,17.60000,18.00000,17.60000,17.70000,8399000
10/28/2009,0000,17.90000,18.10000,17.35000,17.35000,5801000
10/29/2009,0000,17.15000,17.70000,16.95000,17.70000,6032000
10/30/2009,0000,17.80000,18.00000,17.35000,17.35000,3243000
11/02/2009,0000,17.10000,17.30000,17.00000,17.05000,1814000
11/03/2009,0000,17.10000,17.30000,17.05000,17.20000,1146000
11/04/2009,0000,17.25000,17.65000,17.15000,17.40000,2807000
11/05/2009,0000,17.40000,17.50000,17.05000,17.10000,1419000
11/06/2009,0000,17.25000,17.35000,17.10000,17.10000,1266000
11/09/2009,0000,17.20000,17.30000,17.00000,17.15000,1228000
11/10/2009,0000,17.20000,17.50000,17.15000,17.20000,1984000
11/11/2009,0000,17.30000,17.40000,17.10000,17.20000,1253000
11/12/2009,0000,17.50000,18.40000,17.50000,17.95000,16639000
11/13/2009,0000,17.80000,18.40000,17.80000,18.40000,15122000
11/16/2009,0000,18.55000,18.55000,18.10000,18.25000,4472000
11/17/2009,0000,18.40000,18.70000,18.25000,18.30000,6246000
11/18/2009,0000,18.45000,19.00000,18.45000,18.70000,6898000
11/19/2009,0000,18.70000,18.90000,18.40000,18.45000,3081000
11/20/2009,0000,18.50000,19.05000,18.35000,18.50000,6041000
11/23/2009,0000,18.50000,18.70000,18.10000,18.10000,2018000
11/24/2009,0000,18.20000,18.25000,18.00000,18.00000,2353000
11/25/2009,0000,18.10000,18.40000,18.00000,18.15000,1909000
11/26/2009,0000,18.20000,18.30000,18.05000,18.10000,1950000
11/27/2009,0000,17.50000,17.70000,17.10000,17.10000,4371000
11/30/2009,0000,17.50000,17.50000,17.20000,17.40000,1373000
12/01/2009,0000,17.45000,17.60000,17.30000,17.55000,1094000
12/02/2009,0000,17.60000,18.00000,17.55000,17.80000,2632000
12/03/2009,0000,17.95000,18.00000,17.50000,17.50000,1345000
12/04/2009,0000,17.55000,17.70000,17.45000,17.50000,1097000
12/07/2009,0000,17.90000,18.45000,17.60000,18.35000,5247000
12/08/2009,0000,18.50000,19.00000,18.20000,18.90000,10049000
12/09/2009,0000,18.90000,20.20000,18.90000,20.20000,20499000
12/11/2009,0000,19.40000,19.75000,19.35000,19.75000,4476000
12/14/2009,0000,19.90000,20.20000,19.70000,19.80000,5818000
12/15/2009,0000,19.95000,20.10000,19.40000,19.40000,3099000
12/16/2009,0000,19.40000,20.10000,19.20000,19.70000,7785000
12/17/2009,0000,20.00000,20.05000,19.30000,19.30000,3351000
12/18/2009,0000,19.30000,19.60000,19.05000,19.50000,3052000
12/21/2009,0000,20.00000,20.00000,19.50000,19.70000,1986000
12/22/2009,0000,19.90000,19.95000,19.45000,19.55000,1882000
12/23/2009,0000,19.60000,19.70000,19.30000,19.40000,1916000
12/25/2009,0000,19.60000,19.70000,19.45000,19.45000,1823000
12/28/2009,0000,19.70000,20.00000,19.50000,19.75000,4406000
12/29/2009,0000,20.00000,20.45000,19.80000,20.00000,7738002
