DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.70000,15.80000,15.10000,15.20000,6216000
04/03/2007,0000,15.20000,15.65000,15.20000,15.65000,10214000
04/04/2007,0000,15.75000,16.05000,15.75000,16.00000,21150000
04/09/2007,0000,16.00000,16.05000,15.85000,15.85000,12406000
04/10/2007,0000,15.75000,15.95000,15.70000,15.75000,6159000
04/11/2007,0000,15.75000,15.90000,15.50000,15.50000,12605000
04/12/2007,0000,15.40000,15.50000,15.10000,15.25000,19851000
04/13/2007,0000,15.25000,15.35000,14.75000,15.00000,27491000
04/16/2007,0000,15.15000,15.20000,14.45000,14.50000,29190000
04/17/2007,0000,14.50000,14.90000,14.50000,14.70000,35873000
04/18/2007,0000,14.70000,14.90000,14.65000,14.75000,13698000
04/19/2007,0000,14.65000,14.65000,14.25000,14.40000,43482000
04/20/2007,0000,14.45000,15.00000,14.40000,15.00000,54026000
04/23/2007,0000,14.80000,14.95000,14.70000,14.80000,24391000
04/24/2007,0000,14.70000,14.90000,14.70000,14.80000,10302000
04/25/2007,0000,14.70000,14.75000,14.45000,14.55000,10343000
04/26/2007,0000,14.65000,15.00000,14.65000,14.65000,38908000
04/27/2007,0000,14.65000,14.75000,14.40000,14.40000,12844000
04/30/2007,0000,14.50000,14.55000,14.35000,14.40000,16895000
05/02/2007,0000,14.50000,14.80000,14.35000,14.75000,15198000
05/03/2007,0000,14.80000,14.85000,14.50000,14.65000,12649000
05/04/2007,0000,14.75000,14.95000,14.65000,14.90000,18952000
05/07/2007,0000,14.95000,15.10000,14.90000,15.10000,11478000
05/08/2007,0000,15.00000,15.25000,14.95000,15.20000,9884000
05/09/2007,0000,15.10000,15.20000,15.00000,15.15000,6544000
05/10/2007,0000,15.20000,15.50000,15.20000,15.50000,16515000
05/11/2007,0000,15.30000,15.35000,15.15000,15.15000,5228000
05/14/2007,0000,15.15000,15.35000,15.15000,15.20000,9554000
05/15/2007,0000,15.20000,15.20000,15.00000,15.00000,2828000
05/16/2007,0000,15.00000,15.10000,14.90000,14.90000,2137000
05/17/2007,0000,15.00000,15.15000,14.90000,14.95000,3414000
05/18/2007,0000,14.85000,14.95000,14.85000,14.90000,5795000
05/21/2007,0000,15.10000,15.30000,15.00000,15.25000,11479000
05/22/2007,0000,15.35000,15.35000,15.05000,15.15000,60586000
05/23/2007,0000,15.25000,15.45000,15.25000,15.40000,17807000
05/24/2007,0000,15.40000,15.65000,15.35000,15.50000,18149000
05/25/2007,0000,15.35000,15.40000,15.20000,15.30000,8280000
05/28/2007,0000,15.40000,15.40000,15.15000,15.20000,4294000
05/29/2007,0000,15.25000,15.50000,15.25000,15.45000,10407000
05/30/2007,0000,15.45000,15.50000,15.20000,15.40000,7034000
05/31/2007,0000,15.45000,15.45000,14.50000,14.50000,16457000
06/01/2007,0000,15.00000,15.50000,15.00000,15.50000,21425000
06/04/2007,0000,15.80000,16.25000,15.80000,16.10000,50294000
06/05/2007,0000,16.10000,16.25000,16.10000,16.15000,35638000
06/06/2007,0000,16.15000,16.40000,15.95000,16.35000,32063000
06/07/2007,0000,16.35000,16.55000,16.20000,16.50000,30389000
06/08/2007,0000,16.30000,16.35000,16.10000,16.25000,5110000
06/11/2007,0000,16.25000,16.30000,16.05000,16.10000,7040000
06/12/2007,0000,16.10000,16.50000,16.05000,16.50000,16915000
06/13/2007,0000,16.50000,16.60000,16.30000,16.40000,12939000
06/14/2007,0000,16.45000,16.70000,16.25000,16.70000,47196000
06/15/2007,0000,16.95000,17.85000,16.95000,17.85000,84070000
06/20/2007,0000,18.35000,19.05000,18.30000,19.05000,206482000
06/21/2007,0000,19.25000,19.30000,18.60000,19.30000,111801000
06/22/2007,0000,19.00000,19.20000,18.50000,18.80000,76130000
06/25/2007,0000,18.85000,19.50000,18.85000,19.40000,96237000
06/26/2007,0000,19.40000,19.50000,19.00000,19.00000,42815000
06/27/2007,0000,19.00000,19.00000,18.45000,18.60000,27695000
06/28/2007,0000,18.80000,18.90000,18.60000,18.90000,39808000
06/29/2007,0000,19.00000,19.45000,18.65000,18.65000,50681000
07/02/2007,0000,19.00000,19.25000,18.90000,19.20000,26305000
07/03/2007,0000,19.35000,20.40000,19.30000,19.65000,69960000
07/04/2007,0000,19.75000,19.80000,19.35000,19.45000,36600000
07/05/2007,0000,19.70000,20.15000,19.50000,20.10000,60123000
07/06/2007,0000,20.25000,20.60000,20.15000,20.50000,68834000
07/09/2007,0000,20.70000,21.65000,20.70000,21.55000,74613000
07/10/2007,0000,21.90000,22.00000,21.25000,21.55000,47212000
07/11/2007,0000,21.30000,21.40000,20.90000,20.95000,31746000
07/12/2007,0000,21.15000,21.60000,20.95000,21.50000,49603000
07/13/2007,0000,21.75000,21.90000,21.15000,21.65000,50127000
07/16/2007,0000,21.90000,23.15000,21.80000,23.15000,127485000
07/17/2007,0000,23.50000,23.65000,22.75000,23.20000,88427000
07/18/2007,0000,23.25000,24.50000,23.25000,23.65000,79349000
07/19/2007,0000,23.55000,23.55000,22.10000,22.60000,68736000
07/20/2007,0000,22.60000,22.75000,22.00000,22.70000,39707000
07/23/2007,0000,22.65000,23.55000,22.55000,22.80000,66016000
07/24/2007,0000,22.80000,23.05000,22.40000,22.95000,50816000
07/25/2007,0000,22.60000,22.95000,22.20000,22.55000,53253000
07/26/2007,0000,22.50000,23.35000,22.15000,22.20000,88125000
07/27/2007,0000,21.50000,21.65000,20.65000,20.65000,77977000
07/30/2007,0000,20.00000,20.45000,19.85000,20.15000,54248000
07/31/2007,0000,20.40000,21.55000,20.40000,21.55000,59453000
08/01/2007,0000,21.05000,21.15000,20.05000,20.05000,73519000
08/02/2007,0000,20.50000,20.60000,19.30000,20.25000,39823000
08/03/2007,0000,20.60000,21.40000,20.60000,20.70000,59107000
08/06/2007,0000,20.20000,20.65000,20.05000,20.05000,48515000
08/07/2007,0000,20.60000,20.60000,19.55000,19.55000,28842000
08/08/2007,0000,20.00000,20.35000,19.90000,20.35000,28188000
08/09/2007,0000,20.60000,20.60000,20.10000,20.20000,18023000
08/10/2007,0000,19.30000,19.60000,18.90000,18.90000,53383000
08/13/2007,0000,19.15000,19.25000,18.50000,18.80000,39405000
08/14/2007,0000,18.80000,19.80000,18.80000,19.55000,43817000
08/15/2007,0000,19.00000,19.10000,18.25000,18.45000,55202000
08/16/2007,0000,17.75000,18.00000,17.20000,17.20000,72914000
08/17/2007,0000,17.25000,17.50000,16.00000,16.20000,97182000
08/20/2007,0000,16.95000,17.30000,16.85000,17.30000,54535000
08/21/2007,0000,17.50000,17.80000,17.25000,17.70000,42807000
08/22/2007,0000,17.85000,18.20000,17.65000,18.10000,39904000
08/23/2007,0000,18.65000,19.25000,18.45000,19.20000,63981000
08/24/2007,0000,19.15000,19.15000,18.60000,18.60000,28036000
08/27/2007,0000,19.00000,19.05000,18.50000,18.55000,20434000
08/28/2007,0000,18.50000,18.50000,17.35000,17.75000,33805000
08/29/2007,0000,17.15000,17.30000,17.00000,17.15000,40976000
08/30/2007,0000,17.70000,18.10000,17.50000,17.85000,32847000
08/31/2007,0000,18.00000,18.80000,17.90000,18.80000,42422000
09/03/2007,0000,18.90000,18.90000,18.50000,18.60000,25601000
09/04/2007,0000,18.70000,18.80000,17.75000,18.35000,37920000
09/05/2007,0000,18.55000,18.70000,18.20000,18.35000,18027000
09/06/2007,0000,18.35000,19.15000,18.20000,19.15000,39896000
09/07/2007,0000,19.25000,19.40000,19.00000,19.25000,26474000
09/10/2007,0000,18.40000,19.45000,18.35000,19.25000,31149000
09/11/2007,0000,19.20000,19.60000,19.15000,19.40000,37027000
09/12/2007,0000,19.70000,20.20000,19.55000,19.95000,31040000
09/13/2007,0000,20.05000,20.10000,19.75000,19.90000,20085000
09/14/2007,0000,20.10000,20.60000,20.00000,20.60000,36727000
09/17/2007,0000,20.60000,20.60000,19.80000,20.20000,20140000
09/19/2007,0000,20.70000,20.75000,19.35000,19.45000,78348000
09/20/2007,0000,19.50000,19.55000,18.75000,19.10000,99930000
09/21/2007,0000,18.80000,18.90000,17.85000,18.40000,95265000
09/26/2007,0000,18.40000,19.65000,18.25000,19.65000,87916000
09/27/2007,0000,19.85000,20.50000,19.30000,20.50000,96056000
09/28/2007,0000,20.70000,20.80000,20.00000,20.00000,46018000
10/01/2007,0000,20.95000,21.95000,20.70000,21.50000,112908000
10/02/2007,0000,22.00000,23.00000,22.00000,22.30000,192612000
10/03/2007,0000,22.80000,23.80000,22.65000,23.40000,170954000
10/04/2007,0000,23.30000,23.30000,22.30000,22.40000,92569000
10/05/2007,0000,22.20000,22.75000,22.00000,22.75000,52756000
10/08/2007,0000,23.00000,24.30000,22.90000,23.90000,144222000
10/09/2007,0000,24.00000,24.00000,23.10000,23.65000,79090000
10/11/2007,0000,24.00000,24.60000,23.90000,24.20000,107377000
10/12/2007,0000,24.20000,24.50000,23.20000,23.25000,84331000
10/15/2007,0000,23.35000,23.95000,22.70000,23.95000,57185000
10/16/2007,0000,23.35000,23.90000,23.35000,23.70000,56006000
10/17/2007,0000,23.50000,23.60000,22.65000,22.70000,78379000
10/18/2007,0000,22.75000,23.30000,22.70000,23.20000,38564000
10/19/2007,0000,23.20000,23.20000,22.80000,22.90000,22862000
10/22/2007,0000,21.70000,21.95000,21.40000,21.80000,75125000
10/23/2007,0000,21.90000,22.40000,21.90000,22.10000,37235000
10/24/2007,0000,22.30000,22.70000,21.65000,21.75000,38988000
10/25/2007,0000,22.20000,23.00000,22.00000,22.95000,59452000
10/26/2007,0000,23.40000,23.45000,22.90000,23.20000,37904000
10/29/2007,0000,23.50000,24.80000,23.45000,24.75000,130327000
10/30/2007,0000,25.00000,25.10000,24.30000,24.40000,62662000
10/31/2007,0000,24.00000,24.50000,23.45000,23.80000,86244000
11/01/2007,0000,23.10000,23.80000,22.25000,23.05000,109032000
11/02/2007,0000,22.50000,22.75000,22.20000,22.40000,52120000
11/05/2007,0000,22.40000,22.60000,21.20000,21.90000,62641000
11/06/2007,0000,21.90000,22.25000,21.55000,21.55000,41771000
11/07/2007,0000,21.90000,23.05000,21.90000,23.05000,106679000
11/08/2007,0000,22.30000,22.55000,21.95000,22.20000,81402000
11/09/2007,0000,22.35000,23.10000,21.50000,22.65000,70854000
11/12/2007,0000,22.30000,23.30000,22.10000,23.10000,89927000
11/13/2007,0000,23.35000,23.50000,22.40000,22.55000,44327000
11/14/2007,0000,23.15000,23.20000,22.85000,22.95000,46425000
11/15/2007,0000,22.90000,23.35000,22.75000,22.75000,35595000
11/16/2007,0000,22.50000,22.60000,22.10000,22.20000,34968000
11/19/2007,0000,22.60000,22.60000,22.30000,22.40000,27496000
11/20/2007,0000,21.90000,21.90000,20.85000,21.10000,116974000
11/21/2007,0000,21.00000,21.00000,20.15000,20.15000,65115000
11/22/2007,0000,19.95000,20.55000,19.50000,20.45000,59429000
11/23/2007,0000,20.45000,20.50000,20.00000,20.00000,34221000
11/26/2007,0000,20.40000,21.20000,20.05000,21.05000,44278000
11/27/2007,0000,20.35000,21.05000,20.05000,20.80000,37379000
11/28/2007,0000,20.95000,21.15000,20.40000,20.40000,26533000
11/29/2007,0000,21.00000,21.20000,20.75000,21.20000,35033000
11/30/2007,0000,21.40000,21.70000,21.40000,21.50000,55442000
12/03/2007,0000,21.70000,22.15000,21.45000,22.10000,35860000
12/04/2007,0000,22.20000,22.30000,21.90000,22.10000,16322000
12/05/2007,0000,22.10000,22.10000,21.60000,21.90000,18826000
12/06/2007,0000,22.15000,22.30000,21.80000,21.90000,38585000
12/07/2007,0000,22.30000,23.10000,22.10000,22.85000,63487000
12/10/2007,0000,22.85000,22.85000,22.10000,22.10000,18052000
12/11/2007,0000,22.45000,22.55000,22.10000,22.40000,18758000
12/12/2007,0000,22.00000,22.15000,21.60000,21.80000,30367000
12/13/2007,0000,21.70000,21.95000,20.55000,20.55000,31537000
12/14/2007,0000,20.30000,20.65000,19.80000,20.30000,57777000
12/17/2007,0000,20.15000,20.35000,18.90000,19.45000,46369000
12/18/2007,0000,19.00000,19.45000,18.50000,18.75000,39470000
12/19/2007,0000,19.00000,19.80000,18.90000,19.70000,24897000
12/20/2007,0000,19.70000,19.80000,18.80000,18.85000,21334000
12/21/2007,0000,19.05000,19.50000,18.70000,19.00000,21875000
12/24/2007,0000,19.70000,19.70000,19.30000,19.70000,14316000
12/25/2007,0000,19.75000,19.75000,19.50000,19.55000,11645000
12/26/2007,0000,19.50000,19.60000,19.20000,19.50000,12397000
12/27/2007,0000,19.50000,20.50000,19.45000,20.40000,46420000
12/28/2007,0000,20.30000,21.45000,20.20000,21.10000,58536000
12/31/2007,0000,21.50000,21.50000,21.05000,21.15000,18610000
01/02/2008,0000,21.30000,21.30000,20.10000,20.30000,16247000
01/03/2008,0000,19.85000,20.15000,19.60000,19.85000,17675000
01/04/2008,0000,19.80000,21.20000,19.65000,21.05000,42372000
01/07/2008,0000,20.50000,22.10000,20.50000,21.00000,86516000
01/08/2008,0000,21.65000,22.00000,21.40000,21.85000,58774000
01/09/2008,0000,21.50000,22.30000,21.50000,22.30000,49004000
01/10/2008,0000,22.45000,22.50000,21.70000,21.70000,46817000
01/11/2008,0000,22.10000,22.30000,21.85000,22.00000,34519000
01/14/2008,0000,23.50000,23.50000,23.40000,23.50000,104563000
01/15/2008,0000,25.10000,25.10000,25.05000,25.10000,102440000
01/16/2008,0000,26.10000,26.85000,25.50000,25.80000,308336000
01/17/2008,0000,25.90000,26.60000,24.30000,25.65000,168644000
01/18/2008,0000,24.40000,26.80000,24.40000,26.60000,164606000
01/21/2008,0000,26.50000,27.10000,26.25000,27.00000,100900000
01/22/2008,0000,25.15000,26.00000,25.15000,25.15000,73143000
01/23/2008,0000,25.50000,25.50000,23.40000,23.40000,119295000
01/24/2008,0000,24.50000,24.80000,23.70000,24.45000,72873000
01/25/2008,0000,24.80000,25.30000,24.00000,25.30000,61119000
01/28/2008,0000,25.00000,25.50000,23.55000,23.55000,44293000
01/29/2008,0000,23.80000,24.60000,23.65000,24.35000,40209000
01/30/2008,0000,24.10000,24.70000,23.90000,24.20000,45095000
01/31/2008,0000,24.20000,24.45000,23.45000,24.20000,36703000
02/01/2008,0000,24.50000,25.40000,24.35000,25.40000,49269000
02/12/2008,0000,24.50000,24.85000,23.90000,24.60000,61177000
02/13/2008,0000,25.00000,25.75000,24.80000,25.20000,65771000
02/14/2008,0000,25.80000,26.00000,25.40000,25.95000,79196000
02/15/2008,0000,25.45000,25.70000,25.00000,25.40000,42327000
02/18/2008,0000,25.40000,25.85000,24.95000,24.95000,33411000
02/19/2008,0000,25.20000,25.70000,25.10000,25.35000,48222000
02/20/2008,0000,25.20000,25.35000,24.40000,24.45000,30709000
02/21/2008,0000,24.80000,25.90000,24.55000,25.90000,54516000
02/22/2008,0000,25.90000,26.90000,25.70000,26.90000,78048000
02/25/2008,0000,27.30000,28.00000,27.05000,27.60000,90670000
02/26/2008,0000,28.30000,28.90000,27.90000,28.25000,112448000
02/27/2008,0000,28.50000,28.55000,28.00000,28.45000,66043000
02/29/2008,0000,28.00000,28.40000,27.95000,28.10000,48419000
03/03/2008,0000,27.15000,27.30000,26.90000,27.00000,50797000
03/04/2008,0000,27.00000,27.90000,26.95000,27.60000,70516000
03/05/2008,0000,27.80000,28.00000,27.15000,27.15000,51175000
03/06/2008,0000,27.40000,28.10000,27.40000,28.00000,64343000
03/07/2008,0000,27.35000,27.55000,26.80000,26.90000,48343000
03/10/2008,0000,26.40000,26.80000,25.05000,25.05000,91702000
03/11/2008,0000,24.55000,25.75000,24.35000,25.75000,84583000
03/12/2008,0000,26.50000,26.60000,25.70000,25.75000,82823000
03/13/2008,0000,25.95000,25.95000,24.75000,24.75000,37861000
03/14/2008,0000,24.80000,25.45000,24.80000,25.00000,39801000
03/17/2008,0000,24.50000,25.35000,24.35000,24.90000,80353000
03/18/2008,0000,25.10000,25.55000,24.80000,25.15000,57033000
03/19/2008,0000,25.55000,26.00000,25.55000,25.80000,57172000
03/20/2008,0000,25.80000,27.30000,25.70000,27.30000,126295000
03/21/2008,0000,27.90000,28.40000,27.50000,28.30000,148391008
03/24/2008,0000,30.25000,30.25000,30.10000,30.25000,173010000
03/25/2008,0000,30.30000,30.40000,29.20000,29.35000,154098000
03/26/2008,0000,29.35000,30.30000,29.30000,30.30000,121948000
03/27/2008,0000,30.30000,30.30000,29.10000,29.40000,82749000
03/28/2008,0000,29.70000,29.95000,29.20000,29.35000,71836000
03/31/2008,0000,29.30000,29.50000,27.80000,28.50000,85270000
04/01/2008,0000,28.65000,28.65000,27.50000,27.50000,57615000
04/02/2008,0000,28.10000,28.55000,27.65000,28.50000,45372000
04/03/2008,0000,28.30000,28.35000,27.60000,27.85000,44107000
04/07/2008,0000,28.30000,28.95000,27.55000,28.95000,44650000
04/08/2008,0000,28.90000,28.90000,28.10000,28.35000,38177000
04/09/2008,0000,28.00000,28.95000,28.00000,28.55000,46886000
04/10/2008,0000,28.50000,29.05000,28.35000,29.00000,35375000
04/11/2008,0000,29.10000,30.30000,29.05000,30.10000,123719000
04/14/2008,0000,30.10000,30.60000,29.40000,29.55000,72108000
04/15/2008,0000,29.80000,30.15000,29.50000,29.80000,44470000
04/16/2008,0000,30.40000,31.25000,30.20000,31.15000,91274000
04/17/2008,0000,31.50000,31.50000,30.65000,30.85000,82249000
04/18/2008,0000,30.85000,31.50000,30.65000,30.90000,43631000
04/21/2008,0000,31.20000,31.30000,29.80000,30.15000,34572000
04/22/2008,0000,30.15000,30.45000,29.75000,29.80000,30060000
04/23/2008,0000,29.50000,29.85000,29.15000,29.65000,37011000
04/24/2008,0000,29.50000,30.25000,29.20000,29.30000,42222000
04/25/2008,0000,29.75000,29.85000,29.20000,29.20000,39319000
04/28/2008,0000,29.20000,30.00000,29.00000,29.85000,45720000
04/29/2008,0000,29.75000,29.75000,29.00000,29.00000,32143000
04/30/2008,0000,29.00000,29.40000,28.90000,29.00000,35915000
05/02/2008,0000,29.40000,29.60000,29.20000,29.20000,20623000
05/05/2008,0000,29.20000,29.50000,28.25000,28.30000,36922000
05/06/2008,0000,28.30000,28.55000,27.60000,27.80000,52770000
05/07/2008,0000,27.90000,28.55000,27.80000,28.45000,28586000
05/08/2008,0000,28.20000,28.60000,27.95000,28.55000,29162000
05/09/2008,0000,28.60000,28.70000,27.50000,27.65000,38286000
05/12/2008,0000,27.20000,27.35000,26.30000,27.20000,68912000
05/13/2008,0000,27.45000,28.20000,27.00000,28.05000,38344000
05/14/2008,0000,28.05000,28.75000,27.90000,28.30000,37692000
05/15/2008,0000,28.70000,29.60000,28.65000,29.60000,43186000
05/16/2008,0000,29.90000,30.00000,29.25000,29.75000,30794000
05/19/2008,0000,30.00000,30.00000,29.50000,30.00000,22723000
05/20/2008,0000,30.00000,30.00000,28.10000,28.20000,54828000
05/21/2008,0000,28.00000,28.45000,27.50000,27.70000,37805000
05/22/2008,0000,27.15000,27.90000,26.90000,27.90000,36685000
05/23/2008,0000,27.55000,28.00000,27.25000,27.25000,24227000
05/26/2008,0000,27.00000,27.30000,26.85000,27.00000,24423000
05/27/2008,0000,27.50000,27.55000,27.05000,27.35000,26111000
05/28/2008,0000,27.60000,27.60000,26.80000,26.80000,31522000
05/29/2008,0000,27.30000,27.40000,26.40000,27.30000,45717000
05/30/2008,0000,27.40000,28.30000,26.60000,28.30000,99683000
06/02/2008,0000,27.80000,28.10000,27.60000,27.80000,39199000
06/03/2008,0000,27.80000,28.00000,26.65000,26.75000,32271000
06/04/2008,0000,26.75000,26.90000,26.05000,26.10000,62737000
06/05/2008,0000,26.10000,26.50000,25.40000,26.50000,58320000
06/06/2008,0000,26.75000,26.95000,26.50000,26.50000,35534000
06/10/2008,0000,25.55000,25.60000,24.30000,24.30000,49379000
06/11/2008,0000,24.50000,24.90000,24.25000,24.60000,26495000
06/12/2008,0000,24.25000,24.40000,22.90000,23.00000,42287000
06/13/2008,0000,23.20000,24.20000,23.20000,24.00000,43003000
06/16/2008,0000,24.40000,24.50000,24.15000,24.50000,28565000
06/17/2008,0000,24.80000,25.50000,24.25000,25.40000,35364000
06/18/2008,0000,25.15000,25.50000,24.85000,25.15000,23819000
06/19/2008,0000,24.70000,24.75000,24.20000,24.20000,32960000
06/20/2008,0000,24.20000,24.40000,23.30000,23.35000,32972000
06/23/2008,0000,23.00000,23.95000,23.00000,23.80000,32945000
06/24/2008,0000,24.00000,24.10000,23.00000,23.00000,40615000
06/25/2008,0000,23.10000,24.25000,22.75000,24.00000,69522000
06/26/2008,0000,24.00000,24.20000,23.55000,23.55000,60566000
06/27/2008,0000,22.25000,22.60000,21.95000,22.00000,70725000
06/30/2008,0000,22.30000,22.40000,21.25000,21.25000,37223000
07/01/2008,0000,21.45000,21.80000,21.10000,21.30000,32247000
07/02/2008,0000,21.30000,21.70000,20.20000,20.20000,64953000
07/03/2008,0000,19.20000,20.80000,18.80000,20.30000,106510000
07/04/2008,0000,20.20000,20.35000,19.30000,19.30000,65856000
07/07/2008,0000,19.35000,20.00000,18.55000,19.90000,57411000
07/08/2008,0000,19.30000,19.50000,18.55000,18.55000,76865000
07/09/2008,0000,18.85000,19.10000,17.65000,18.30000,145031008
07/10/2008,0000,17.65000,18.40000,17.50000,18.10000,92848000
07/11/2008,0000,17.95000,19.00000,17.60000,18.80000,111907000
07/14/2008,0000,18.60000,18.80000,18.00000,18.05000,81627000
07/15/2008,0000,17.50000,17.50000,16.80000,16.80000,103705000
07/16/2008,0000,17.40000,17.50000,17.00000,17.00000,115951000
07/17/2008,0000,18.10000,18.15000,18.00000,18.15000,60779000
07/18/2008,0000,18.90000,19.20000,18.25000,18.50000,172743008
07/21/2008,0000,19.05000,19.75000,19.05000,19.75000,91656000
07/22/2008,0000,19.70000,19.90000,19.45000,19.70000,47114000
07/23/2008,0000,20.30000,21.05000,20.30000,21.05000,74522000
07/24/2008,0000,21.15000,21.25000,20.40000,21.20000,100068000
07/25/2008,0000,20.10000,20.50000,19.80000,19.95000,62749000
07/29/2008,0000,18.95000,18.95000,18.60000,18.90000,165338000
07/30/2008,0000,19.15000,19.25000,18.10000,18.45000,90575000
07/31/2008,0000,18.45000,18.75000,18.00000,18.00000,70057000
08/01/2008,0000,17.60000,18.15000,17.45000,18.00000,56621000
08/04/2008,0000,17.90000,18.15000,17.80000,18.05000,29363000
08/05/2008,0000,18.15000,18.20000,17.00000,17.10000,63159000
08/06/2008,0000,17.60000,18.10000,17.45000,17.95000,71401000
08/07/2008,0000,17.60000,17.70000,17.30000,17.40000,55795000
08/08/2008,0000,17.25000,18.60000,17.25000,18.60000,100092000
08/11/2008,0000,18.80000,19.90000,18.55000,19.75000,82224000
08/12/2008,0000,19.90000,19.90000,19.30000,19.30000,80575000
08/13/2008,0000,19.20000,19.55000,18.90000,19.15000,46092000
08/14/2008,0000,19.00000,19.25000,18.70000,18.90000,59510000
08/15/2008,0000,19.05000,19.45000,18.50000,18.55000,57134000
08/18/2008,0000,18.20000,18.20000,17.30000,17.35000,64593000
08/19/2008,0000,17.00000,17.55000,16.80000,17.55000,66135000
08/20/2008,0000,17.30000,17.80000,17.10000,17.80000,35777000
08/21/2008,0000,17.55000,17.55000,17.10000,17.10000,39962000
08/22/2008,0000,17.50000,17.60000,16.80000,16.80000,58582000
08/25/2008,0000,17.05000,17.45000,17.00000,17.35000,42223000
08/26/2008,0000,17.20000,17.35000,17.10000,17.25000,29377000
08/27/2008,0000,17.25000,17.95000,17.15000,17.80000,37657000
08/28/2008,0000,17.90000,18.15000,17.85000,18.00000,53307000
08/29/2008,0000,18.30000,18.50000,18.15000,18.20000,47914000
09/01/2008,0000,18.00000,18.05000,17.50000,17.55000,43480000
09/02/2008,0000,17.75000,17.95000,17.45000,17.70000,27252000
09/03/2008,0000,17.80000,17.90000,16.90000,17.00000,42129000
09/04/2008,0000,17.15000,17.40000,15.85000,15.85000,73556000
09/05/2008,0000,15.20000,15.70000,14.90000,15.60000,58446000
09/08/2008,0000,16.65000,16.65000,16.65000,16.65000,8822000
09/09/2008,0000,16.90000,17.15000,16.70000,16.95000,112173000
09/10/2008,0000,17.00000,18.05000,17.00000,17.75000,92345000
09/11/2008,0000,17.20000,17.45000,16.55000,16.55000,106861000
09/12/2008,0000,16.70000,17.30000,16.45000,17.10000,65460000
09/15/2008,0000,16.50000,16.60000,15.95000,15.95000,47374000
09/16/2008,0000,14.85000,15.00000,14.85000,14.85000,109697000
09/17/2008,0000,15.85000,15.85000,15.25000,15.70000,142186000
09/18/2008,0000,15.05000,15.25000,14.65000,15.00000,101056000
09/19/2008,0000,16.05000,16.05000,16.05000,16.05000,27488000
09/22/2008,0000,17.15000,17.15000,16.70000,17.15000,94432000
09/23/2008,0000,16.90000,17.80000,16.75000,17.80000,49237000
09/24/2008,0000,17.60000,17.70000,17.30000,17.55000,45866000
09/25/2008,0000,17.30000,18.10000,17.00000,18.00000,55867000
09/26/2008,0000,18.10000,18.30000,17.80000,18.00000,75599000
09/30/2008,0000,16.75000,18.00000,16.75000,17.10000,78952000
10/01/2008,0000,17.50000,17.50000,16.80000,16.95000,36833000
10/02/2008,0000,17.00000,17.55000,16.95000,17.20000,42911000
10/03/2008,0000,17.00000,17.50000,16.80000,17.45000,28317000
10/06/2008,0000,16.95000,16.95000,16.50000,16.70000,31672000
10/07/2008,0000,16.00000,16.95000,16.00000,16.90000,27230000
10/08/2008,0000,16.20000,16.40000,15.75000,15.85000,60053000
10/09/2008,0000,15.95000,16.10000,15.05000,15.50000,67435000
10/13/2008,0000,15.00000,15.15000,15.00000,15.00000,13999000
10/14/2008,0000,16.05000,16.05000,16.05000,16.05000,26900000
10/15/2008,0000,16.20000,16.70000,15.95000,16.45000,56481000
10/16/2008,0000,15.90000,15.95000,15.90000,15.90000,71889000
10/17/2008,0000,15.90000,16.40000,15.35000,15.35000,29808000
10/20/2008,0000,14.85000,14.85000,14.85000,14.85000,3472000
10/21/2008,0000,14.35000,14.70000,14.35000,14.35000,35932000
10/22/2008,0000,13.85000,13.85000,13.85000,13.85000,7156000
10/23/2008,0000,13.40000,13.40000,13.40000,13.40000,1521000
10/24/2008,0000,12.95000,12.95000,12.95000,12.95000,5557000
10/27/2008,0000,12.05000,12.05000,12.05000,12.05000,2473000
10/28/2008,0000,11.25000,12.60000,11.25000,12.05000,163070000
10/29/2008,0000,12.70000,12.70000,11.25000,11.25000,70494000
10/30/2008,0000,11.15000,12.00000,11.15000,12.00000,64501000
10/31/2008,0000,12.10000,12.80000,11.65000,12.80000,105246000
11/03/2008,0000,12.80000,13.65000,12.40000,13.65000,71780000
11/04/2008,0000,13.65000,13.65000,12.90000,13.30000,49511000
11/05/2008,0000,13.70000,14.20000,13.50000,14.20000,54422000
11/06/2008,0000,13.25000,13.55000,13.25000,13.25000,45581000
11/07/2008,0000,12.55000,14.15000,12.50000,13.75000,62914000
11/10/2008,0000,13.60000,13.70000,13.20000,13.50000,39371000
11/11/2008,0000,13.05000,13.15000,12.65000,12.65000,24244000
11/12/2008,0000,12.70000,13.35000,12.60000,12.75000,20245000
11/13/2008,0000,11.95000,12.20000,11.90000,11.90000,25948000
11/14/2008,0000,12.30000,12.55000,12.00000,12.25000,20215000
11/17/2008,0000,11.85000,12.65000,11.80000,12.20000,24357000
11/18/2008,0000,12.10000,13.05000,12.05000,12.50000,58750000
11/19/2008,0000,12.65000,12.80000,12.15000,12.30000,42093000
11/20/2008,0000,11.65000,11.85000,11.45000,11.45000,30274000
11/21/2008,0000,10.70000,11.80000,10.65000,11.60000,66817000
11/24/2008,0000,11.30000,11.30000,10.80000,10.95000,46403000
11/25/2008,0000,11.40000,11.70000,11.25000,11.65000,71652000
11/26/2008,0000,11.30000,11.85000,11.15000,11.80000,56766000
11/27/2008,0000,12.20000,12.60000,12.05000,12.60000,43732000
11/28/2008,0000,12.30000,12.75000,12.00000,12.70000,87551000
12/01/2008,0000,12.50000,13.55000,12.15000,13.55000,96903000
12/02/2008,0000,12.75000,13.25000,12.65000,12.80000,41187000
12/03/2008,0000,12.80000,13.25000,12.40000,12.40000,72230000
12/04/2008,0000,12.60000,12.70000,11.75000,11.80000,49633000
12/05/2008,0000,11.60000,12.20000,11.60000,12.00000,26763000
12/08/2008,0000,12.30000,12.80000,12.30000,12.80000,25376000
12/09/2008,0000,13.30000,13.65000,13.30000,13.65000,42888000
12/10/2008,0000,13.65000,14.60000,13.50000,14.60000,105166000
12/11/2008,0000,14.60000,15.10000,14.50000,15.05000,69148000
12/12/2008,0000,15.00000,15.15000,14.00000,14.00000,42752000
12/15/2008,0000,14.40000,14.75000,13.95000,14.70000,53227000
12/16/2008,0000,14.60000,14.70000,14.20000,14.65000,30806000
12/17/2008,0000,15.00000,15.15000,14.30000,14.40000,51044000
12/18/2008,0000,14.60000,14.60000,14.05000,14.30000,26924000
12/19/2008,0000,14.20000,14.50000,13.75000,14.15000,35766000
12/22/2008,0000,14.30000,14.40000,13.45000,13.50000,27062000
12/23/2008,0000,13.50000,13.65000,13.10000,13.45000,38369000
12/24/2008,0000,13.10000,13.70000,13.10000,13.65000,30002000
12/25/2008,0000,13.50000,13.65000,13.35000,13.65000,8423000
12/26/2008,0000,13.65000,13.85000,13.50000,13.65000,8705000
12/29/2008,0000,13.65000,13.80000,13.45000,13.80000,7617000
12/30/2008,0000,14.00000,14.75000,13.95000,14.50000,33386000
12/31/2008,0000,14.55000,14.80000,14.45000,14.70000,25186000
01/05/2009,0000,15.45000,15.70000,15.00000,15.35000,52540000
01/06/2009,0000,15.55000,15.55000,14.80000,14.90000,36402000
01/07/2009,0000,15.05000,15.25000,14.85000,15.20000,43641000
01/08/2009,0000,14.75000,14.90000,14.15000,14.15000,34876000
01/09/2009,0000,13.75000,13.80000,13.20000,13.25000,69760000
01/12/2009,0000,13.20000,13.40000,12.15000,12.35000,67387000
01/13/2009,0000,12.05000,12.60000,11.90000,12.60000,69331000
01/14/2009,0000,12.55000,13.10000,12.50000,12.80000,41199000
01/15/2009,0000,12.15000,12.15000,11.95000,11.95000,50104000
01/16/2009,0000,11.90000,11.90000,11.65000,11.90000,69324000
01/19/2009,0000,12.15000,12.50000,12.10000,12.50000,34471000
01/20/2009,0000,12.20000,12.25000,11.90000,11.90000,36453000
01/21/2009,0000,11.70000,12.30000,11.65000,12.20000,39835000
02/02/2009,0000,12.20000,12.20000,11.55000,11.55000,47616000
02/03/2009,0000,11.80000,12.20000,11.75000,12.05000,28943000
02/04/2009,0000,12.20000,12.50000,12.15000,12.40000,49197000
02/05/2009,0000,12.30000,12.60000,12.25000,12.30000,32881000
02/06/2009,0000,12.55000,12.75000,12.30000,12.30000,35082000
02/09/2009,0000,12.50000,12.65000,12.20000,12.20000,29229000
02/10/2009,0000,12.50000,12.80000,12.45000,12.80000,36194000
02/11/2009,0000,12.50000,12.80000,12.35000,12.80000,30153000
02/12/2009,0000,13.00000,13.10000,12.35000,12.35000,42290000
02/13/2009,0000,12.30000,12.90000,12.30000,12.75000,46154000
02/16/2009,0000,12.75000,12.85000,12.55000,12.65000,34018000
02/17/2009,0000,12.60000,12.65000,12.35000,12.50000,25951000
02/18/2009,0000,12.35000,12.70000,12.30000,12.55000,31826000
02/19/2009,0000,12.50000,12.75000,12.20000,12.50000,35892000
02/20/2009,0000,12.35000,12.55000,12.00000,12.00000,30426000
02/23/2009,0000,11.80000,12.05000,11.65000,11.85000,21804000
02/24/2009,0000,11.75000,12.10000,11.70000,11.80000,23602000
02/25/2009,0000,12.05000,12.60000,12.00000,12.55000,53689000
02/26/2009,0000,12.75000,12.80000,12.40000,12.55000,33164000
02/27/2009,0000,12.65000,12.75000,12.55000,12.75000,16612000
03/02/2009,0000,12.60000,12.60000,11.90000,11.90000,40710000
03/03/2009,0000,11.60000,12.05000,11.60000,12.00000,24945000
03/04/2009,0000,11.80000,12.15000,11.75000,12.05000,24343000
03/05/2009,0000,12.30000,12.85000,12.30000,12.85000,64459000
03/06/2009,0000,12.65000,12.80000,12.55000,12.80000,26747000
03/09/2009,0000,12.90000,13.00000,12.45000,12.80000,26677000
03/10/2009,0000,12.90000,13.00000,12.60000,12.80000,29595000
03/11/2009,0000,13.50000,13.65000,13.45000,13.65000,81040000
03/12/2009,0000,13.60000,13.95000,13.50000,13.55000,74655000
03/13/2009,0000,14.00000,14.45000,13.95000,14.45000,73707000
03/16/2009,0000,14.60000,15.15000,14.30000,15.10000,74501000
03/17/2009,0000,15.30000,15.30000,14.85000,15.00000,48102000
03/18/2009,0000,15.20000,15.20000,14.90000,15.00000,45140000
03/19/2009,0000,15.30000,15.90000,15.20000,15.55000,63056000
03/20/2009,0000,15.65000,15.65000,15.00000,15.00000,48985000
03/23/2009,0000,15.30000,16.05000,15.25000,15.85000,63253000
03/24/2009,0000,16.35000,16.95000,16.10000,16.80000,76609000
03/25/2009,0000,16.85000,17.10000,16.40000,17.00000,54740000
03/26/2009,0000,17.00000,17.15000,16.35000,17.00000,62847000
03/27/2009,0000,17.30000,17.45000,16.85000,17.15000,87231000
03/30/2009,0000,17.00000,17.00000,15.95000,15.95000,57583000
03/31/2009,0000,15.85000,16.30000,15.50000,15.50000,79468000
04/01/2009,0000,15.80000,16.15000,15.70000,16.10000,56504000
04/02/2009,0000,16.60000,17.20000,16.60000,17.20000,126432000
04/03/2009,0000,17.10000,18.40000,16.80000,18.00000,174592992
04/06/2009,0000,18.00000,18.30000,17.30000,17.30000,112029000
04/07/2009,0000,17.40000,17.75000,17.00000,17.50000,58406000
04/08/2009,0000,17.40000,17.65000,16.30000,16.30000,84859000
04/09/2009,0000,16.50000,17.35000,16.05000,17.25000,85105000
04/10/2009,0000,17.75000,17.85000,17.25000,17.45000,44236000
04/13/2009,0000,17.45000,17.65000,17.05000,17.40000,40604000
04/14/2009,0000,17.40000,17.80000,17.10000,17.70000,50573000
04/15/2009,0000,17.60000,18.30000,17.50000,18.30000,77995000
04/16/2009,0000,19.35000,19.50000,18.45000,18.70000,93853000
04/17/2009,0000,18.90000,19.25000,17.65000,17.95000,96356000
04/20/2009,0000,17.95000,18.20000,17.20000,18.00000,38089000
04/21/2009,0000,17.30000,18.00000,16.95000,18.00000,44177000
04/22/2009,0000,18.10000,19.05000,17.90000,18.60000,49800000
04/23/2009,0000,18.70000,18.70000,17.80000,18.25000,30627000
04/24/2009,0000,18.50000,19.00000,18.20000,19.00000,60685000
04/27/2009,0000,18.90000,19.35000,17.75000,18.30000,72795000
04/28/2009,0000,18.50000,18.75000,17.75000,17.80000,41813000
04/29/2009,0000,18.20000,18.25000,17.80000,18.15000,34096000
04/30/2009,0000,19.40000,19.40000,19.40000,19.40000,23185000
05/04/2009,0000,20.75000,20.75000,20.75000,20.75000,8472000
05/05/2009,0000,22.20000,22.20000,22.20000,22.20000,40215000
05/06/2009,0000,23.75000,23.75000,23.75000,23.75000,59948000
05/07/2009,0000,25.40000,25.40000,25.25000,25.40000,152012000
05/08/2009,0000,25.40000,25.60000,24.25000,24.75000,157727008
05/11/2009,0000,24.75000,26.00000,24.20000,25.30000,86665000
05/12/2009,0000,24.30000,24.75000,23.55000,23.55000,62890000
05/13/2009,0000,23.55000,24.15000,22.80000,23.50000,125111000
05/14/2009,0000,22.75000,23.00000,22.35000,22.60000,59966000
05/15/2009,0000,23.40000,24.15000,23.00000,24.00000,93610000
05/18/2009,0000,24.00000,24.20000,23.00000,24.10000,68797000
05/19/2009,0000,25.00000,25.70000,23.70000,24.00000,109673000
05/20/2009,0000,24.20000,24.35000,23.45000,23.50000,113667000
05/21/2009,0000,23.30000,23.65000,22.80000,23.40000,69575000
05/22/2009,0000,23.00000,23.50000,23.00000,23.05000,69702000
05/25/2009,0000,23.35000,23.60000,22.85000,23.60000,53175000
05/26/2009,0000,23.60000,23.60000,22.60000,22.65000,50273000
05/27/2009,0000,23.35000,24.20000,23.00000,24.20000,83317000
06/01/2009,0000,24.50000,24.70000,23.55000,23.65000,121579000
06/02/2009,0000,24.15000,25.15000,23.85000,24.60000,118099000
06/03/2009,0000,24.40000,24.55000,23.70000,23.90000,53693000
06/04/2009,0000,24.15000,24.25000,23.00000,23.10000,48609000
06/05/2009,0000,23.30000,23.50000,22.80000,23.00000,44594000
06/08/2009,0000,23.40000,23.45000,21.60000,21.70000,62030000
06/09/2009,0000,21.75000,22.40000,21.35000,21.70000,76806000
06/10/2009,0000,22.00000,22.15000,21.30000,21.75000,43248000
06/11/2009,0000,21.50000,22.95000,20.75000,22.95000,60239000
06/12/2009,0000,22.85000,22.85000,22.00000,22.00000,33830000
06/15/2009,0000,21.50000,22.20000,20.55000,20.85000,38596000
06/16/2009,0000,20.85000,21.30000,20.25000,20.85000,33776000
06/17/2009,0000,20.85000,21.90000,20.70000,20.75000,82634000
06/18/2009,0000,20.75000,20.95000,19.90000,20.45000,55371000
06/19/2009,0000,20.60000,20.80000,20.15000,20.75000,29081000
06/22/2009,0000,20.85000,21.15000,20.30000,21.00000,31840000
06/23/2009,0000,20.30000,20.45000,20.00000,20.00000,36253000
06/24/2009,0000,20.10000,21.40000,20.00000,21.40000,67436000
06/25/2009,0000,21.60000,22.85000,21.10000,22.55000,141940992
06/26/2009,0000,22.50000,23.10000,22.25000,22.70000,67669000
06/29/2009,0000,23.00000,23.75000,22.55000,22.70000,70959000
06/30/2009,0000,23.20000,23.30000,21.90000,22.10000,42245000
07/01/2009,0000,22.20000,23.20000,22.15000,23.00000,41537000
07/02/2009,0000,23.00000,24.00000,22.90000,23.80000,51394000
07/03/2009,0000,23.80000,24.25000,23.50000,23.80000,56876000
07/06/2009,0000,23.70000,24.00000,23.20000,23.30000,22457000
07/07/2009,0000,23.50000,23.80000,23.05000,23.40000,25474000
07/08/2009,0000,23.05000,23.15000,22.35000,22.55000,45674000
07/09/2009,0000,22.30000,23.45000,22.30000,22.65000,69557000
07/10/2009,0000,22.70000,22.85000,22.45000,22.50000,28372000
07/13/2009,0000,22.40000,22.60000,20.95000,20.95000,70402000
07/14/2009,0000,21.40000,21.60000,21.15000,21.50000,34046000
07/15/2009,0000,21.80000,23.00000,21.70000,22.35000,67865000
07/16/2009,0000,22.90000,23.15000,22.50000,22.65000,36252000
07/17/2009,0000,23.15000,23.40000,22.90000,23.10000,38660000
07/20/2009,0000,23.80000,24.30000,23.35000,24.10000,57701000
07/21/2009,0000,24.40000,24.60000,23.75000,24.50000,63032000
07/22/2009,0000,24.65000,25.15000,23.80000,24.10000,61904000
07/23/2009,0000,23.80000,24.15000,23.50000,23.95000,31421000
07/24/2009,0000,24.20000,24.30000,23.25000,23.55000,39317000
07/27/2009,0000,23.80000,23.95000,23.40000,23.95000,24160000
07/28/2009,0000,24.15000,24.30000,23.90000,23.95000,35462000
07/29/2009,0000,24.25000,24.25000,23.55000,23.65000,18073000
07/30/2009,0000,23.70000,23.85000,23.20000,23.30000,27782000
07/31/2009,0000,23.60000,23.90000,23.30000,23.60000,28795000
08/03/2009,0000,23.35000,23.85000,23.35000,23.80000,16891000
08/04/2009,0000,24.00000,24.45000,23.50000,23.60000,36351000
08/05/2009,0000,23.60000,23.85000,21.95000,22.25000,52095000
08/06/2009,0000,22.50000,22.55000,21.95000,22.40000,38828000
08/10/2009,0000,22.50000,22.80000,22.10000,22.80000,24852000
08/11/2009,0000,23.15000,23.15000,21.85000,22.10000,37482000
08/12/2009,0000,21.85000,21.90000,21.45000,21.80000,29217000
08/13/2009,0000,21.80000,22.45000,21.65000,22.15000,35006000
08/14/2009,0000,22.25000,22.40000,22.10000,22.10000,10697000
08/17/2009,0000,22.00000,22.00000,21.30000,21.40000,25613000
08/18/2009,0000,21.10000,21.60000,20.80000,20.90000,23238000
08/19/2009,0000,21.30000,21.40000,21.00000,21.30000,20008000
08/20/2009,0000,21.30000,21.30000,20.65000,20.85000,24791000
08/21/2009,0000,21.10000,21.30000,20.60000,20.90000,34204000
08/24/2009,0000,21.40000,21.90000,21.35000,21.65000,37190000
08/25/2009,0000,21.70000,21.70000,21.05000,21.05000,18967000
08/26/2009,0000,21.05000,21.30000,20.50000,20.65000,23325000
08/27/2009,0000,20.50000,20.70000,20.10000,20.15000,37411000
08/28/2009,0000,20.55000,21.00000,20.30000,20.95000,33194000
08/31/2009,0000,21.00000,21.00000,20.20000,20.35000,26798000
09/01/2009,0000,20.30000,20.90000,20.20000,20.90000,92436000
09/02/2009,0000,20.65000,21.90000,20.60000,21.80000,83687000
09/03/2009,0000,21.80000,22.15000,21.45000,21.95000,57944000
09/04/2009,0000,22.20000,22.80000,22.15000,22.20000,80197000
09/07/2009,0000,22.50000,23.50000,22.45000,23.45000,91742000
09/08/2009,0000,23.50000,24.00000,22.90000,23.95000,83960000
09/09/2009,0000,23.95000,24.00000,23.00000,23.20000,60559000
09/10/2009,0000,24.80000,24.80000,24.00000,24.30000,174528000
09/11/2009,0000,24.30000,24.40000,23.85000,24.20000,35309000
09/14/2009,0000,24.15000,24.20000,23.15000,23.15000,46382000
09/15/2009,0000,23.25000,23.80000,23.20000,23.70000,33377000
09/16/2009,0000,23.90000,24.05000,23.65000,24.00000,42408000
09/17/2009,0000,24.25000,24.70000,24.10000,24.40000,58454000
09/18/2009,0000,24.10000,24.35000,23.90000,24.30000,24794000
09/21/2009,0000,24.50000,24.70000,24.00000,24.00000,25377000
09/22/2009,0000,24.30000,24.40000,23.95000,24.00000,17755000
09/23/2009,0000,24.10000,24.40000,23.40000,23.50000,44966000
09/24/2009,0000,23.50000,23.50000,23.00000,23.15000,17286000
09/25/2009,0000,23.05000,23.55000,23.00000,23.30000,37350000
09/28/2009,0000,23.10000,23.40000,23.00000,23.20000,10038000
09/29/2009,0000,23.50000,23.65000,23.20000,23.45000,25073000
09/30/2009,0000,23.45000,24.10000,23.35000,23.80000,32088000
10/01/2009,0000,24.50000,24.90000,24.35000,24.70000,56691000
10/02/2009,0000,24.20000,24.45000,23.80000,24.00000,28661000
10/05/2009,0000,24.05000,24.10000,23.70000,23.90000,18158000
10/06/2009,0000,23.90000,24.45000,23.70000,24.25000,41885000
10/07/2009,0000,24.60000,24.80000,24.25000,24.65000,40614000
10/08/2009,0000,24.75000,24.85000,24.05000,24.30000,42275000
10/09/2009,0000,24.50000,24.80000,24.30000,24.55000,30887000
10/12/2009,0000,24.60000,24.60000,23.95000,24.30000,19022000
10/13/2009,0000,23.80000,24.05000,23.35000,24.00000,36174000
10/14/2009,0000,24.00000,25.10000,23.85000,24.95000,46433000
10/15/2009,0000,25.25000,25.55000,24.55000,24.75000,41811000
10/16/2009,0000,24.50000,24.90000,24.40000,24.50000,24854000
10/19/2009,0000,24.40000,24.55000,24.25000,24.40000,15351000
10/20/2009,0000,24.60000,24.85000,24.30000,24.30000,16195000
10/21/2009,0000,24.40000,24.50000,24.00000,24.05000,25234000
10/22/2009,0000,24.05000,24.05000,23.20000,23.40000,32720000
10/23/2009,0000,23.40000,23.55000,23.20000,23.25000,28382000
10/26/2009,0000,23.50000,23.95000,23.35000,23.40000,32056000
10/27/2009,0000,23.30000,23.40000,22.90000,23.40000,31756000
10/28/2009,0000,23.35000,23.60000,23.10000,23.20000,27123000
10/29/2009,0000,22.95000,22.95000,21.70000,22.30000,52841000
10/30/2009,0000,22.75000,22.75000,22.00000,22.00000,29936000
11/02/2009,0000,21.70000,22.20000,21.40000,22.20000,18352000
11/03/2009,0000,22.30000,22.40000,21.95000,22.35000,18825000
11/04/2009,0000,22.40000,22.85000,22.20000,22.80000,44023000
11/05/2009,0000,22.25000,22.45000,22.05000,22.05000,48069000
11/06/2009,0000,22.45000,22.50000,22.00000,22.25000,26037000
11/09/2009,0000,22.75000,23.15000,22.60000,23.00000,46265000
11/10/2009,0000,23.25000,23.25000,22.85000,22.95000,20331000
11/11/2009,0000,22.90000,23.40000,22.70000,23.40000,33708000
11/12/2009,0000,23.45000,23.50000,23.10000,23.30000,21242000
11/13/2009,0000,23.10000,23.20000,22.80000,22.80000,25136000
11/16/2009,0000,23.00000,23.65000,22.80000,23.55000,43336000
11/17/2009,0000,23.60000,23.80000,22.85000,22.90000,45518000
11/18/2009,0000,23.00000,23.10000,22.75000,23.00000,30856000
11/19/2009,0000,22.90000,23.40000,22.85000,23.35000,27759000
11/20/2009,0000,23.35000,23.50000,22.70000,22.75000,41476000
11/23/2009,0000,22.80000,23.00000,22.50000,22.50000,23289000
11/24/2009,0000,22.50000,22.70000,22.25000,22.40000,29397000
11/25/2009,0000,22.45000,22.95000,22.40000,22.70000,36412000
11/26/2009,0000,22.70000,22.85000,22.50000,22.55000,16247000
11/27/2009,0000,22.00000,22.00000,21.05000,21.05000,64978000
11/30/2009,0000,21.70000,21.85000,21.40000,21.70000,45096000
12/01/2009,0000,21.95000,22.30000,21.85000,22.30000,38557000
12/02/2009,0000,22.65000,22.65000,22.20000,22.30000,24577000
12/03/2009,0000,22.45000,22.60000,22.20000,22.30000,21512000
12/04/2009,0000,22.25000,22.25000,21.70000,21.80000,38649000
12/07/2009,0000,22.00000,22.25000,21.85000,22.25000,38535000
12/08/2009,0000,22.25000,22.25000,22.00000,22.00000,17378000
12/09/2009,0000,21.90000,22.45000,21.85000,22.45000,28735000
12/11/2009,0000,21.80000,22.20000,21.60000,22.20000,26482000
12/14/2009,0000,22.00000,22.20000,21.70000,22.00000,31948000
12/15/2009,0000,22.00000,22.25000,22.00000,22.20000,29718000
12/16/2009,0000,22.25000,22.25000,21.85000,22.05000,19888000
12/17/2009,0000,22.05000,22.25000,21.60000,21.60000,46719000
12/18/2009,0000,21.45000,21.60000,21.25000,21.25000,41719000
12/21/2009,0000,21.30000,21.45000,21.00000,21.00000,62067000
12/22/2009,0000,21.00000,21.60000,21.00000,21.35000,41871000
12/23/2009,0000,21.45000,21.80000,21.30000,21.50000,62718000
12/25/2009,0000,21.70000,21.80000,21.55000,21.65000,28617000
12/28/2009,0000,21.65000,22.50000,21.65000,22.50000,62478000
12/29/2009,0000,22.80000,22.90000,22.60000,22.70000,58763784
