DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.90000,17.00000,16.80000,16.85000,10770000
04/03/2007,0000,16.90000,17.05000,16.90000,16.95000,11061000
04/04/2007,0000,17.05000,17.35000,17.05000,17.15000,20740000
04/09/2007,0000,17.20000,17.45000,17.20000,17.20000,12199000
04/10/2007,0000,17.20000,17.35000,17.10000,17.30000,7203000
04/11/2007,0000,17.35000,17.35000,16.95000,17.00000,12822000
04/12/2007,0000,16.95000,17.00000,16.85000,16.95000,7947000
04/13/2007,0000,16.85000,16.95000,16.60000,16.65000,11082000
04/16/2007,0000,16.65000,16.80000,16.65000,16.75000,7367000
04/17/2007,0000,17.00000,17.20000,16.80000,16.80000,19215000
04/18/2007,0000,16.80000,16.95000,16.80000,16.90000,5859000
04/19/2007,0000,16.85000,16.85000,16.30000,16.40000,22440000
04/20/2007,0000,16.40000,16.55000,16.40000,16.45000,13948000
04/23/2007,0000,16.55000,16.70000,16.50000,16.55000,13527000
04/24/2007,0000,16.50000,16.65000,16.45000,16.55000,22876000
04/25/2007,0000,16.65000,16.80000,16.50000,16.75000,26476000
04/26/2007,0000,16.80000,16.95000,16.70000,16.70000,18464000
04/27/2007,0000,16.80000,16.80000,16.60000,16.60000,13572000
04/30/2007,0000,16.60000,16.60000,16.15000,16.30000,20688000
05/02/2007,0000,16.25000,16.35000,16.15000,16.15000,16607000
05/03/2007,0000,16.20000,16.30000,16.15000,16.25000,9296000
05/04/2007,0000,16.30000,16.60000,16.25000,16.50000,17790000
05/07/2007,0000,16.50000,16.65000,16.50000,16.55000,21108000
05/08/2007,0000,16.55000,16.55000,16.35000,16.35000,12412000
05/09/2007,0000,16.35000,16.45000,16.25000,16.30000,19569000
05/10/2007,0000,16.40000,16.60000,16.40000,16.50000,20234000
05/11/2007,0000,16.50000,16.55000,16.45000,16.55000,14004000
05/14/2007,0000,16.55000,16.60000,16.50000,16.55000,19341000
05/15/2007,0000,16.55000,16.60000,16.45000,16.50000,17904000
05/16/2007,0000,16.60000,16.60000,16.45000,16.50000,22246000
05/17/2007,0000,16.60000,16.65000,16.45000,16.45000,9070000
05/18/2007,0000,16.45000,16.75000,16.45000,16.55000,13047000
05/21/2007,0000,16.60000,17.05000,16.50000,16.90000,23144000
05/22/2007,0000,17.00000,17.00000,16.85000,17.00000,32745000
05/23/2007,0000,17.20000,17.30000,17.00000,17.10000,19954000
05/24/2007,0000,17.15000,17.20000,16.90000,16.90000,5694000
05/25/2007,0000,16.90000,16.90000,16.60000,16.70000,12140000
05/28/2007,0000,16.60000,16.80000,16.60000,16.65000,5837000
05/29/2007,0000,16.70000,16.75000,16.55000,16.65000,6520000
05/30/2007,0000,16.50000,16.70000,16.45000,16.70000,9565000
05/31/2007,0000,16.70000,16.75000,16.25000,16.25000,16439000
06/01/2007,0000,16.45000,16.55000,16.35000,16.50000,10248000
06/04/2007,0000,16.50000,16.60000,16.35000,16.40000,8450000
06/05/2007,0000,16.40000,16.70000,16.40000,16.50000,10602000
06/06/2007,0000,16.60000,16.70000,16.50000,16.50000,11481000
06/07/2007,0000,16.50000,16.75000,16.50000,16.70000,19741000
06/08/2007,0000,16.60000,16.60000,16.40000,16.55000,13432000
06/11/2007,0000,16.60000,16.65000,16.40000,16.45000,6659000
06/12/2007,0000,16.50000,16.70000,16.50000,16.60000,9087000
06/13/2007,0000,16.60000,16.75000,16.45000,16.55000,13599000
06/14/2007,0000,16.60000,16.80000,16.60000,16.75000,9320000
06/15/2007,0000,16.95000,17.20000,16.95000,17.00000,29207000
06/20/2007,0000,17.25000,17.60000,17.15000,17.55000,37734000
06/21/2007,0000,17.60000,17.60000,17.15000,17.35000,27172000
06/22/2007,0000,17.40000,17.45000,17.10000,17.15000,12308000
06/25/2007,0000,17.20000,17.40000,17.15000,17.15000,14962000
06/26/2007,0000,17.30000,18.10000,17.30000,17.75000,50840000
06/27/2007,0000,17.95000,17.95000,17.60000,17.70000,14260000
06/28/2007,0000,17.95000,18.45000,17.80000,18.45000,38957000
06/29/2007,0000,18.45000,18.60000,18.15000,18.15000,19940000
07/02/2007,0000,18.20000,18.35000,18.05000,18.20000,16419000
07/03/2007,0000,18.30000,18.35000,18.10000,18.35000,17246000
07/04/2007,0000,18.45000,19.20000,18.45000,18.80000,47363000
07/05/2007,0000,19.00000,19.00000,18.50000,18.75000,20713000
07/06/2007,0000,18.55000,18.70000,18.30000,18.35000,31547000
07/09/2007,0000,18.50000,18.65000,18.40000,18.50000,31914000
07/10/2007,0000,18.50000,18.50000,18.35000,18.50000,27421000
07/11/2007,0000,18.50000,18.65000,18.45000,18.60000,15394000
07/12/2007,0000,18.65000,18.95000,18.65000,18.75000,31970000
07/13/2007,0000,19.00000,19.05000,18.70000,18.70000,21697000
07/16/2007,0000,18.70000,19.35000,18.70000,18.85000,38513000
07/17/2007,0000,18.75000,18.85000,18.55000,18.70000,17365000
07/18/2007,0000,18.80000,19.20000,18.75000,19.05000,27286000
07/19/2007,0000,18.90000,18.95000,18.75000,18.90000,18639000
07/20/2007,0000,19.00000,19.05000,18.75000,18.85000,13435000
07/23/2007,0000,18.85000,19.05000,18.75000,18.85000,14652000
07/24/2007,0000,19.00000,19.00000,18.75000,18.95000,16674000
07/25/2007,0000,18.85000,18.85000,18.55000,18.65000,18886000
07/26/2007,0000,18.60000,18.85000,18.40000,18.50000,18579000
07/27/2007,0000,17.95000,18.05000,17.70000,17.70000,35678000
07/30/2007,0000,17.35000,17.55000,17.30000,17.40000,19641000
07/31/2007,0000,17.95000,17.95000,17.55000,17.65000,16265000
08/01/2007,0000,17.55000,17.55000,17.00000,17.10000,30392000
08/02/2007,0000,17.50000,17.55000,17.00000,17.50000,16980000
08/03/2007,0000,17.80000,17.80000,17.35000,17.40000,8181000
08/06/2007,0000,17.10000,17.20000,17.00000,17.05000,9139000
08/07/2007,0000,17.30000,17.35000,17.05000,17.05000,9265000
08/08/2007,0000,17.30000,17.40000,17.05000,17.25000,14065000
08/09/2007,0000,17.40000,17.40000,17.15000,17.25000,6573000
08/10/2007,0000,16.80000,16.95000,16.60000,16.60000,16061000
08/13/2007,0000,16.50000,16.70000,16.50000,16.65000,13798000
08/14/2007,0000,16.55000,16.80000,16.50000,16.55000,13229000
08/15/2007,0000,16.50000,16.50000,16.20000,16.20000,15832000
08/16/2007,0000,15.95000,16.10000,15.60000,15.70000,19136000
08/17/2007,0000,15.50000,15.80000,14.90000,15.15000,30236000
08/20/2007,0000,16.20000,16.20000,15.80000,16.20000,14892000
08/21/2007,0000,16.50000,16.60000,16.20000,16.25000,13950000
08/22/2007,0000,16.30000,16.70000,16.30000,16.50000,12269000
08/23/2007,0000,16.90000,17.00000,16.50000,16.70000,15311000
08/24/2007,0000,16.80000,16.80000,16.35000,16.40000,6804000
08/27/2007,0000,16.60000,16.70000,16.40000,16.45000,10347000
08/28/2007,0000,16.35000,16.55000,16.30000,16.35000,4945000
08/29/2007,0000,15.95000,16.20000,15.90000,16.05000,10515000
08/30/2007,0000,16.25000,16.35000,16.05000,16.20000,15853000
08/31/2007,0000,16.20000,16.80000,15.95000,16.50000,33826000
09/03/2007,0000,16.50000,16.55000,16.30000,16.50000,10853000
09/04/2007,0000,16.55000,16.60000,16.20000,16.30000,7621000
09/05/2007,0000,16.35000,16.45000,16.20000,16.25000,6279000
09/06/2007,0000,16.35000,16.55000,16.10000,16.45000,7530000
09/07/2007,0000,16.45000,16.60000,16.30000,16.45000,5078000
09/10/2007,0000,16.25000,16.25000,16.00000,16.00000,12134000
09/11/2007,0000,16.15000,16.15000,15.95000,16.10000,11126000
09/12/2007,0000,16.20000,16.25000,15.95000,16.10000,11579000
09/13/2007,0000,16.20000,16.20000,15.95000,16.00000,6991000
09/14/2007,0000,16.05000,16.30000,16.05000,16.15000,10742000
09/17/2007,0000,16.20000,16.20000,15.80000,16.15000,7629000
09/19/2007,0000,16.45000,16.55000,16.35000,16.50000,39949000
09/20/2007,0000,16.50000,16.70000,16.35000,16.45000,15755000
09/21/2007,0000,16.45000,16.45000,16.00000,16.30000,20296000
09/26/2007,0000,16.15000,16.35000,16.10000,16.20000,12483000
09/27/2007,0000,16.20000,16.45000,16.20000,16.45000,16421000
09/28/2007,0000,16.45000,16.75000,16.40000,16.50000,19133000
10/01/2007,0000,16.70000,16.80000,16.60000,16.70000,9268000
10/02/2007,0000,16.85000,17.20000,16.80000,17.05000,28885000
10/03/2007,0000,17.10000,17.50000,16.95000,17.05000,38624000
10/04/2007,0000,17.00000,17.05000,16.70000,16.70000,17635000
10/05/2007,0000,16.70000,16.85000,16.50000,16.70000,9400000
10/08/2007,0000,16.80000,16.90000,16.70000,16.75000,13450000
10/09/2007,0000,16.75000,16.80000,16.55000,16.60000,21064000
10/11/2007,0000,16.60000,16.70000,16.35000,16.45000,40246000
10/12/2007,0000,16.45000,16.50000,16.20000,16.20000,15366000
10/15/2007,0000,16.25000,16.35000,16.15000,16.30000,8935000
10/16/2007,0000,16.20000,16.65000,16.15000,16.50000,13664000
10/17/2007,0000,16.55000,16.60000,16.25000,16.50000,8798000
10/18/2007,0000,16.55000,16.60000,16.30000,16.55000,11132000
10/19/2007,0000,16.45000,16.45000,16.35000,16.35000,6438000
10/22/2007,0000,15.90000,16.00000,15.75000,16.00000,19364000
10/23/2007,0000,15.95000,16.10000,15.90000,16.00000,8919000
10/24/2007,0000,16.10000,16.15000,15.85000,15.95000,8381000
10/25/2007,0000,16.00000,16.10000,15.90000,15.90000,10603000
10/26/2007,0000,15.95000,16.00000,15.75000,15.85000,24005000
10/29/2007,0000,16.00000,16.10000,15.95000,16.05000,16224000
10/30/2007,0000,16.00000,16.05000,15.85000,15.95000,7038000
10/31/2007,0000,15.95000,15.95000,15.85000,15.90000,24272000
11/01/2007,0000,16.00000,16.05000,15.80000,15.80000,21361000
11/02/2007,0000,15.55000,15.65000,15.40000,15.40000,21305000
11/05/2007,0000,15.30000,15.35000,14.95000,15.10000,31639000
11/06/2007,0000,15.00000,15.05000,14.85000,14.85000,23154000
11/07/2007,0000,15.05000,15.05000,14.85000,14.90000,21507000
11/08/2007,0000,14.60000,14.60000,13.95000,14.05000,33270000
11/09/2007,0000,14.05000,14.10000,13.40000,13.80000,48247000
11/12/2007,0000,13.80000,14.30000,13.75000,14.20000,34975000
11/13/2007,0000,14.20000,14.25000,13.80000,13.95000,21407000
11/14/2007,0000,14.25000,14.30000,13.95000,14.10000,35357000
11/15/2007,0000,14.00000,14.10000,13.90000,13.95000,25094000
11/16/2007,0000,13.90000,14.10000,13.65000,13.95000,21083000
11/19/2007,0000,14.50000,14.55000,14.25000,14.25000,35329000
11/20/2007,0000,14.20000,14.20000,13.90000,14.20000,18643000
11/21/2007,0000,14.00000,14.20000,13.75000,13.75000,25158000
11/22/2007,0000,13.80000,14.05000,13.80000,13.90000,15237000
11/23/2007,0000,14.15000,14.15000,13.90000,13.90000,10650000
11/26/2007,0000,14.10000,14.10000,13.85000,14.00000,15176000
11/27/2007,0000,13.75000,13.90000,13.60000,13.70000,16506000
11/28/2007,0000,13.90000,13.95000,13.60000,13.60000,11851000
11/29/2007,0000,13.90000,13.95000,13.75000,13.90000,19293000
11/30/2007,0000,13.80000,14.10000,13.70000,13.80000,45880000
12/03/2007,0000,13.80000,13.85000,13.65000,13.80000,20922000
12/04/2007,0000,13.70000,13.80000,13.65000,13.70000,11270000
12/05/2007,0000,13.65000,13.75000,13.50000,13.70000,19760000
12/06/2007,0000,13.85000,13.90000,13.70000,13.75000,13166000
12/07/2007,0000,13.80000,14.00000,13.75000,13.80000,22444000
12/10/2007,0000,13.80000,13.85000,13.75000,13.75000,11436000
12/11/2007,0000,13.80000,13.85000,13.70000,13.75000,7874000
12/12/2007,0000,13.65000,13.70000,13.35000,13.45000,42138000
12/13/2007,0000,13.50000,13.65000,13.35000,13.35000,32907000
12/14/2007,0000,13.35000,13.40000,12.85000,13.00000,78825000
12/17/2007,0000,12.85000,13.10000,12.60000,12.60000,50202000
12/18/2007,0000,12.50000,12.65000,12.10000,12.10000,58399000
12/19/2007,0000,12.40000,12.40000,12.20000,12.30000,33907000
12/20/2007,0000,12.30000,12.35000,11.85000,11.85000,29361000
12/21/2007,0000,11.90000,12.45000,11.90000,12.25000,40591000
12/24/2007,0000,12.25000,12.55000,12.25000,12.55000,18648000
12/25/2007,0000,12.55000,12.75000,12.40000,12.55000,17938000
12/26/2007,0000,12.50000,12.85000,12.30000,12.80000,26316000
12/27/2007,0000,12.70000,13.30000,12.70000,13.30000,44124000
12/28/2007,0000,13.15000,13.15000,12.95000,13.00000,38303000
12/31/2007,0000,13.05000,13.45000,13.05000,13.45000,46849000
01/02/2008,0000,13.40000,13.50000,13.20000,13.30000,19701000
01/03/2008,0000,13.10000,13.50000,13.05000,13.25000,16999000
01/04/2008,0000,13.35000,13.65000,13.15000,13.55000,18604000
01/07/2008,0000,13.20000,13.30000,13.00000,13.00000,22020000
01/08/2008,0000,13.30000,13.35000,13.00000,13.10000,20345000
01/09/2008,0000,13.00000,13.25000,12.80000,13.25000,21550000
01/10/2008,0000,13.30000,13.40000,13.20000,13.20000,18984000
01/11/2008,0000,13.25000,13.30000,13.10000,13.10000,14635000
01/14/2008,0000,13.30000,13.60000,13.15000,13.20000,63848000
01/15/2008,0000,13.40000,14.10000,13.40000,14.00000,99169000
01/16/2008,0000,13.60000,14.00000,13.40000,13.80000,96127000
01/17/2008,0000,14.05000,14.35000,13.10000,13.70000,114128000
01/18/2008,0000,13.10000,13.90000,13.10000,13.75000,49486000
01/21/2008,0000,13.75000,14.10000,13.60000,13.95000,44023000
01/22/2008,0000,13.00000,13.25000,13.00000,13.00000,41469000
01/23/2008,0000,13.30000,13.35000,12.65000,12.70000,29097000
01/24/2008,0000,13.05000,13.25000,12.75000,13.00000,24730000
01/25/2008,0000,13.10000,13.30000,12.85000,13.00000,23238000
01/28/2008,0000,13.00000,13.05000,12.80000,12.90000,34368000
01/29/2008,0000,13.00000,13.15000,12.85000,13.15000,18218000
01/30/2008,0000,13.05000,13.05000,12.75000,12.80000,27962000
01/31/2008,0000,12.80000,12.90000,12.60000,12.70000,12910000
02/01/2008,0000,12.80000,12.95000,12.75000,12.85000,20017000
02/12/2008,0000,12.80000,12.80000,12.25000,12.25000,19513000
02/13/2008,0000,12.45000,12.45000,12.25000,12.25000,9433000
02/14/2008,0000,12.45000,12.75000,12.45000,12.75000,19494000
02/15/2008,0000,12.55000,13.00000,12.50000,13.00000,11189000
02/18/2008,0000,13.20000,13.20000,12.90000,13.05000,13458000
02/19/2008,0000,13.20000,13.50000,13.10000,13.45000,38375000
02/20/2008,0000,13.45000,13.45000,13.25000,13.25000,16953000
02/21/2008,0000,13.50000,13.55000,13.30000,13.50000,14334000
02/22/2008,0000,13.40000,13.75000,13.20000,13.75000,23763000
02/25/2008,0000,13.95000,14.10000,13.90000,14.00000,27021000
02/26/2008,0000,14.20000,14.50000,14.05000,14.40000,47356000
02/27/2008,0000,14.55000,14.75000,14.45000,14.60000,42651000
02/29/2008,0000,14.60000,14.80000,14.40000,14.70000,33206000
03/03/2008,0000,14.40000,14.60000,14.25000,14.60000,27082000
03/04/2008,0000,14.80000,14.90000,14.50000,14.50000,55228000
03/05/2008,0000,14.50000,14.55000,14.10000,14.20000,36338000
03/06/2008,0000,14.20000,14.35000,14.05000,14.20000,44088000
03/07/2008,0000,14.10000,14.15000,13.95000,13.95000,25281000
03/10/2008,0000,13.95000,14.00000,13.60000,13.60000,22008000
03/11/2008,0000,13.50000,13.60000,13.45000,13.55000,20815000
03/12/2008,0000,14.00000,14.20000,13.75000,13.90000,20299000
03/13/2008,0000,13.95000,13.95000,13.55000,13.70000,17976000
03/14/2008,0000,13.90000,13.90000,13.40000,13.50000,14503000
03/17/2008,0000,13.40000,13.40000,12.95000,13.15000,29002000
03/18/2008,0000,13.15000,13.30000,13.00000,13.15000,14918000
03/19/2008,0000,13.40000,13.50000,13.30000,13.45000,12684000
03/20/2008,0000,13.40000,14.05000,13.30000,13.95000,34537000
03/21/2008,0000,14.20000,14.55000,14.00000,14.55000,46628000
03/24/2008,0000,15.55000,15.55000,15.20000,15.55000,95483000
03/25/2008,0000,15.50000,15.50000,15.05000,15.20000,42680000
03/26/2008,0000,15.30000,16.15000,15.20000,15.90000,97460000
03/27/2008,0000,15.90000,16.00000,15.55000,15.80000,53267000
03/28/2008,0000,15.70000,16.00000,15.45000,15.80000,40979000
03/31/2008,0000,15.70000,15.70000,15.15000,15.20000,28738000
04/01/2008,0000,15.30000,15.40000,14.50000,14.50000,34052000
04/02/2008,0000,14.75000,14.90000,14.60000,14.70000,26666000
04/03/2008,0000,14.60000,14.70000,14.40000,14.50000,26699000
04/07/2008,0000,14.60000,14.85000,14.50000,14.80000,16793000
04/08/2008,0000,14.80000,14.80000,14.50000,14.70000,15486000
04/09/2008,0000,14.80000,15.00000,14.70000,14.80000,15576000
04/10/2008,0000,14.80000,15.15000,14.70000,15.15000,18179000
04/11/2008,0000,15.15000,15.90000,15.10000,15.85000,73682000
04/14/2008,0000,15.70000,16.10000,15.55000,15.60000,37844000
04/15/2008,0000,15.60000,15.75000,15.50000,15.55000,21678000
04/16/2008,0000,15.70000,16.45000,15.65000,16.40000,66101000
04/17/2008,0000,16.50000,16.50000,15.90000,16.05000,39698000
04/18/2008,0000,16.05000,16.15000,15.85000,15.95000,15433000
04/21/2008,0000,16.15000,16.20000,15.75000,15.85000,15794000
04/22/2008,0000,15.95000,16.00000,15.80000,15.85000,13625000
04/23/2008,0000,16.00000,16.10000,15.85000,15.90000,13785000
04/24/2008,0000,16.00000,16.20000,15.90000,16.05000,11145000
04/25/2008,0000,16.10000,16.15000,15.70000,15.75000,14749000
04/28/2008,0000,15.75000,16.10000,15.70000,16.00000,13312000
04/29/2008,0000,15.95000,16.35000,15.90000,16.10000,28537000
04/30/2008,0000,16.10000,16.20000,15.80000,15.85000,19836000
05/02/2008,0000,16.05000,16.20000,16.00000,16.00000,14809000
05/05/2008,0000,16.10000,16.15000,15.65000,15.75000,18288000
05/06/2008,0000,15.75000,15.85000,15.60000,15.80000,7968000
05/07/2008,0000,15.95000,16.00000,15.60000,15.65000,12087000
05/08/2008,0000,15.55000,15.90000,15.45000,15.80000,14935000
05/09/2008,0000,15.90000,15.90000,14.85000,14.90000,41225000
05/12/2008,0000,14.90000,15.00000,14.80000,14.90000,17630000
05/13/2008,0000,15.00000,15.10000,14.85000,15.10000,26584000
05/14/2008,0000,15.10000,15.10000,14.90000,14.95000,8840000
05/15/2008,0000,15.05000,15.40000,15.05000,15.40000,13195000
05/16/2008,0000,15.50000,15.55000,15.25000,15.35000,10403000
05/19/2008,0000,15.45000,15.80000,15.35000,15.80000,12820000
05/20/2008,0000,15.80000,15.90000,15.15000,15.20000,13210000
05/21/2008,0000,15.10000,15.40000,15.05000,15.40000,12294000
05/22/2008,0000,15.00000,15.35000,14.80000,15.35000,19828000
05/23/2008,0000,15.10000,15.35000,14.90000,14.90000,15957000
05/26/2008,0000,15.05000,15.20000,14.80000,14.80000,16289000
05/27/2008,0000,14.90000,15.00000,14.85000,14.90000,6614000
05/28/2008,0000,14.90000,15.00000,14.50000,14.55000,13869000
05/29/2008,0000,14.60000,14.90000,14.45000,14.45000,19402000
05/30/2008,0000,14.55000,14.65000,14.20000,14.20000,38603000
06/02/2008,0000,14.25000,15.15000,14.25000,15.15000,28618000
06/03/2008,0000,15.00000,15.15000,14.90000,15.10000,22680000
06/04/2008,0000,15.30000,15.30000,15.00000,15.05000,9236000
06/05/2008,0000,15.00000,15.20000,14.70000,15.20000,13695000
06/06/2008,0000,15.25000,15.40000,15.05000,15.10000,13834000
06/10/2008,0000,15.10000,15.10000,14.55000,14.60000,15030000
06/11/2008,0000,14.85000,15.30000,14.60000,14.60000,21392000
06/12/2008,0000,14.50000,14.50000,14.15000,14.35000,19309000
06/13/2008,0000,14.35000,14.50000,13.85000,14.15000,15601000
06/16/2008,0000,14.20000,14.35000,14.15000,14.35000,7591000
06/17/2008,0000,14.25000,14.30000,14.10000,14.25000,5795000
06/18/2008,0000,14.25000,14.35000,14.15000,14.25000,11244000
06/19/2008,0000,14.00000,14.00000,13.60000,13.60000,27594000
06/20/2008,0000,13.60000,13.60000,12.90000,12.95000,32447000
06/23/2008,0000,12.70000,13.25000,12.70000,13.15000,11732000
06/24/2008,0000,13.15000,13.20000,13.00000,13.00000,6628000
06/25/2008,0000,13.05000,13.75000,13.05000,13.45000,12509000
06/26/2008,0000,13.70000,13.70000,13.45000,13.55000,4984000
06/27/2008,0000,12.85000,13.10000,12.85000,13.10000,21383000
06/30/2008,0000,13.20000,13.25000,12.75000,12.95000,8798000
07/01/2008,0000,12.95000,13.10000,12.80000,12.95000,5653000
07/02/2008,0000,12.60000,13.10000,12.50000,12.50000,14934000
07/03/2008,0000,12.20000,12.55000,11.95000,12.35000,21187000
07/04/2008,0000,12.35000,12.45000,12.20000,12.20000,6895000
07/07/2008,0000,12.20000,12.65000,12.20000,12.50000,6411000
07/08/2008,0000,12.40000,12.45000,11.85000,11.85000,12959000
07/09/2008,0000,12.00000,12.20000,11.70000,11.85000,11739000
07/10/2008,0000,11.70000,11.95000,11.65000,11.70000,15164000
07/11/2008,0000,11.70000,11.85000,11.50000,11.75000,12648000
07/14/2008,0000,11.65000,11.75000,11.45000,11.45000,8841000
07/15/2008,0000,11.20000,11.20000,10.65000,10.65000,29925000
07/16/2008,0000,10.45000,10.60000,10.30000,10.50000,15841000
07/17/2008,0000,10.90000,11.20000,10.80000,11.20000,22933000
07/18/2008,0000,11.35000,11.40000,10.70000,10.75000,20569000
07/21/2008,0000,10.95000,11.35000,10.95000,11.20000,18095000
07/22/2008,0000,11.10000,11.35000,10.95000,11.25000,9960000
07/23/2008,0000,11.40000,11.95000,11.40000,11.90000,14108000
07/24/2008,0000,11.90000,12.00000,11.65000,11.90000,12550000
07/25/2008,0000,11.70000,11.70000,11.50000,11.50000,7573000
07/29/2008,0000,11.30000,11.30000,10.85000,10.90000,11966000
07/30/2008,0000,11.15000,11.20000,11.00000,11.05000,7261000
07/31/2008,0000,11.20000,11.40000,11.10000,11.15000,9580000
08/01/2008,0000,11.00000,11.10000,10.80000,10.95000,9396000
08/04/2008,0000,11.00000,11.20000,10.90000,11.10000,7531000
08/05/2008,0000,11.20000,11.20000,10.75000,11.00000,16779000
08/06/2008,0000,11.00000,11.35000,11.00000,11.30000,14123000
08/07/2008,0000,11.10000,11.25000,11.05000,11.10000,6152000
08/08/2008,0000,10.80000,11.40000,10.80000,11.35000,15537000
08/11/2008,0000,11.50000,11.50000,11.20000,11.20000,4748000
08/12/2008,0000,11.35000,11.35000,11.10000,11.20000,7444000
08/13/2008,0000,11.00000,11.15000,10.95000,11.05000,7224000
08/14/2008,0000,11.10000,11.10000,10.90000,11.05000,6423000
08/15/2008,0000,11.10000,11.15000,10.65000,10.80000,9997000
08/18/2008,0000,10.05000,10.20000,10.05000,10.05000,15733000
08/19/2008,0000,9.70000,10.05000,9.55000,9.96000,43045000
08/20/2008,0000,9.70000,9.77000,9.27000,9.61000,86392000
08/21/2008,0000,9.60000,9.60000,9.35000,9.35000,41655000
08/22/2008,0000,9.70000,9.84000,9.51000,9.79000,49567000
08/25/2008,0000,9.87000,9.98000,9.82000,9.85000,25760000
08/26/2008,0000,9.80000,9.80000,9.68000,9.70000,13870000
08/27/2008,0000,9.80000,9.95000,9.71000,9.79000,20264000
08/28/2008,0000,9.81000,9.83000,9.71000,9.71000,18839000
08/29/2008,0000,9.90000,9.93000,9.75000,9.75000,17412000
09/01/2008,0000,9.70000,9.84000,9.44000,9.53000,16473000
09/02/2008,0000,9.53000,9.60000,9.43000,9.45000,8912000
09/03/2008,0000,9.45000,9.53000,8.79000,8.88000,34255000
09/04/2008,0000,8.88000,9.02000,8.35000,8.52000,22091000
09/05/2008,0000,8.12000,8.49000,8.12000,8.46000,15348000
09/08/2008,0000,9.05000,9.05000,9.05000,9.05000,22286000
09/09/2008,0000,9.05000,9.09000,8.80000,8.98000,17625000
09/10/2008,0000,8.90000,9.42000,8.90000,9.30000,19288000
09/11/2008,0000,9.30000,9.30000,8.90000,8.91000,14007000
09/12/2008,0000,8.95000,9.03000,8.76000,9.02000,12564000
09/15/2008,0000,8.72000,8.72000,8.39000,8.39000,16874000
09/16/2008,0000,7.81000,7.86000,7.81000,7.81000,27845000
09/17/2008,0000,7.92000,8.04000,7.27000,7.40000,53356000
09/18/2008,0000,6.89000,6.89000,6.89000,6.89000,9911000
09/19/2008,0000,6.90000,7.18000,6.75000,6.96000,55552000
09/22/2008,0000,7.18000,7.19000,6.94000,7.05000,30108000
09/23/2008,0000,6.85000,7.15000,6.67000,7.14000,52768000
09/24/2008,0000,7.09000,7.31000,6.95000,7.13000,63941000
09/25/2008,0000,7.00000,7.15000,6.75000,6.89000,56683000
09/26/2008,0000,6.99000,7.00000,6.60000,6.65000,51636000
09/30/2008,0000,6.19000,6.19000,6.19000,6.19000,13186000
10/01/2008,0000,6.20000,6.21000,5.76000,5.76000,118113000
10/02/2008,0000,6.02000,6.16000,5.90000,6.16000,165412992
10/03/2008,0000,6.05000,6.20000,5.73000,6.17000,84416000
10/06/2008,0000,6.00000,6.04000,5.74000,5.75000,72099000
10/07/2008,0000,5.46000,6.07000,5.42000,5.98000,45381000
10/08/2008,0000,5.75000,5.85000,5.57000,5.57000,66811000
10/09/2008,0000,5.56000,5.60000,5.19000,5.19000,62025000
10/13/2008,0000,5.01000,5.01000,5.01000,5.01000,9070000
10/14/2008,0000,5.36000,5.36000,5.16000,5.36000,74728000
10/15/2008,0000,5.30000,5.30000,5.18000,5.18000,18421000
10/16/2008,0000,5.00000,5.00000,5.00000,5.00000,3226000
10/17/2008,0000,4.83000,4.83000,4.83000,4.83000,13021000
10/20/2008,0000,4.67000,4.67000,4.67000,4.67000,5359000
10/21/2008,0000,4.51000,4.76000,4.51000,4.53000,74275000
10/22/2008,0000,4.38000,4.73000,4.38000,4.45000,47813000
10/23/2008,0000,4.30000,4.39000,4.30000,4.35000,45824000
10/24/2008,0000,4.25000,4.28000,4.20000,4.20000,20719000
10/27/2008,0000,3.91000,4.08000,3.91000,3.91000,39837000
10/28/2008,0000,3.70000,4.18000,3.64000,4.18000,54486000
10/29/2008,0000,4.47000,4.47000,4.28000,4.32000,61668000
10/30/2008,0000,4.33000,4.62000,4.33000,4.62000,25492000
10/31/2008,0000,4.94000,4.94000,4.84000,4.94000,29650000
11/03/2008,0000,5.26000,5.28000,5.00000,5.28000,67347000
11/04/2008,0000,5.35000,5.36000,5.05000,5.28000,45601000
11/05/2008,0000,5.41000,5.62000,5.31000,5.39000,52095000
11/06/2008,0000,5.02000,5.25000,5.02000,5.02000,42742000
11/07/2008,0000,4.70000,5.36000,4.70000,5.28000,42380000
11/10/2008,0000,5.35000,5.45000,5.21000,5.29000,22464000
11/11/2008,0000,5.02000,5.10000,4.92000,4.92000,37464000
11/12/2008,0000,4.65000,4.89000,4.65000,4.67000,23032000
11/13/2008,0000,4.50000,4.50000,4.35000,4.35000,35492000
11/14/2008,0000,4.50000,4.54000,4.10000,4.18000,28673000
11/17/2008,0000,4.08000,4.47000,4.08000,4.44000,34559000
11/18/2008,0000,4.48000,4.52000,4.13000,4.20000,43610000
11/19/2008,0000,4.49000,4.49000,4.49000,4.49000,78505000
11/20/2008,0000,4.47000,4.73000,4.35000,4.44000,102802000
11/21/2008,0000,4.39000,4.69000,4.13000,4.62000,59170000
11/24/2008,0000,4.62000,4.62000,4.38000,4.42000,32234000
11/25/2008,0000,4.69000,4.70000,4.51000,4.56000,50932000
11/26/2008,0000,4.70000,4.87000,4.59000,4.87000,35066000
11/27/2008,0000,5.20000,5.21000,5.20000,5.21000,28346000
11/28/2008,0000,5.26000,5.52000,5.15000,5.24000,112323000
12/01/2008,0000,5.30000,5.60000,5.13000,5.60000,90812000
12/02/2008,0000,5.25000,5.75000,5.25000,5.58000,128060000
12/03/2008,0000,5.73000,5.95000,5.64000,5.86000,115202000
12/04/2008,0000,6.01000,6.10000,5.61000,5.70000,84134000
12/05/2008,0000,5.63000,5.69000,5.45000,5.50000,43366000
12/08/2008,0000,5.67000,5.88000,5.66000,5.88000,68483000
12/09/2008,0000,6.10000,6.24000,5.90000,5.95000,118807000
12/10/2008,0000,5.94000,6.20000,5.86000,6.18000,117206000
12/11/2008,0000,6.20000,6.20000,5.80000,5.82000,78175000
12/12/2008,0000,5.80000,5.98000,5.42000,5.46000,91464000
12/15/2008,0000,5.71000,5.79000,5.53000,5.61000,45748000
12/16/2008,0000,5.60000,5.85000,5.58000,5.78000,49008000
12/17/2008,0000,5.93000,5.93000,5.71000,5.78000,52820000
12/18/2008,0000,5.80000,5.87000,5.66000,5.78000,27849000
12/19/2008,0000,5.78000,6.03000,5.72000,6.03000,76173000
12/22/2008,0000,6.18000,6.20000,5.75000,5.75000,80526000
12/23/2008,0000,5.75000,5.82000,5.40000,5.40000,49467000
12/24/2008,0000,5.20000,5.57000,5.20000,5.55000,37331000
12/25/2008,0000,5.55000,5.60000,5.46000,5.50000,15986000
12/26/2008,0000,5.50000,5.59000,5.44000,5.46000,20020000
12/29/2008,0000,5.50000,5.55000,5.41000,5.55000,16325000
12/30/2008,0000,5.70000,5.93000,5.66000,5.93000,87400000
12/31/2008,0000,5.99000,6.00000,5.71000,5.78000,53223000
01/05/2009,0000,5.98000,6.04000,5.87000,5.87000,66213000
01/06/2009,0000,5.85000,5.95000,5.79000,5.87000,29187000
01/07/2009,0000,5.90000,5.95000,5.81000,5.83000,32096000
01/08/2009,0000,5.78000,5.78000,5.43000,5.43000,45530000
01/09/2009,0000,5.36000,5.43000,5.31000,5.35000,28619000
01/12/2009,0000,5.01000,5.21000,4.97000,5.00000,39780000
01/13/2009,0000,5.00000,5.14000,4.99000,5.12000,19885000
01/14/2009,0000,5.20000,5.47000,5.15000,5.47000,54337000
01/15/2009,0000,5.12000,5.27000,5.10000,5.11000,41204000
01/16/2009,0000,5.26000,5.26000,5.12000,5.23000,21519000
01/19/2009,0000,5.30000,5.37000,5.25000,5.25000,17227000
01/20/2009,0000,5.19000,5.19000,5.03000,5.05000,27769000
01/21/2009,0000,4.80000,5.21000,4.80000,5.19000,26478000
02/02/2009,0000,5.19000,5.20000,5.05000,5.07000,14587000
02/03/2009,0000,5.11000,5.33000,5.11000,5.18000,15626000
02/04/2009,0000,5.30000,5.30000,5.15000,5.18000,13078000
02/05/2009,0000,5.18000,5.27000,5.16000,5.17000,10627000
02/06/2009,0000,5.25000,5.30000,5.17000,5.17000,19033000
02/09/2009,0000,5.21000,5.26000,5.01000,5.02000,25786000
02/10/2009,0000,5.14000,5.19000,5.05000,5.06000,19106000
02/11/2009,0000,5.01000,5.17000,5.00000,5.17000,19054000
02/12/2009,0000,5.25000,5.35000,5.10000,5.10000,58856000
02/13/2009,0000,5.19000,5.26000,5.15000,5.20000,28611000
02/16/2009,0000,5.25000,5.25000,5.10000,5.10000,21129000
02/17/2009,0000,5.08000,5.11000,5.03000,5.05000,20182000
02/18/2009,0000,5.01000,5.09000,5.00000,5.03000,19301000
02/19/2009,0000,5.00000,5.05000,4.93000,4.98000,26747000
02/20/2009,0000,4.98000,5.05000,4.90000,4.90000,24161000
02/23/2009,0000,4.80000,4.84000,4.65000,4.72000,22673000
02/24/2009,0000,4.66000,4.85000,4.65000,4.76000,19595000
02/25/2009,0000,4.85000,5.07000,4.83000,5.00000,34692000
02/26/2009,0000,5.10000,5.12000,4.93000,4.95000,22657000
02/27/2009,0000,4.96000,5.04000,4.93000,4.95000,15226000
03/02/2009,0000,4.85000,4.85000,4.61000,4.61000,32456000
03/03/2009,0000,4.30000,4.52000,4.30000,4.49000,21403000
03/04/2009,0000,4.52000,4.69000,4.49000,4.62000,21755000
03/05/2009,0000,4.76000,4.79000,4.67000,4.71000,24672000
03/06/2009,0000,4.61000,4.64000,4.52000,4.58000,18348000
03/09/2009,0000,4.60000,4.67000,4.53000,4.58000,10493000
03/10/2009,0000,4.58000,4.65000,4.58000,4.63000,15598000
03/11/2009,0000,4.80000,4.88000,4.74000,4.85000,37514000
03/12/2009,0000,4.80000,4.84000,4.70000,4.71000,27469000
03/13/2009,0000,4.81000,4.92000,4.74000,4.86000,41204000
03/16/2009,0000,4.96000,5.00000,4.86000,4.92000,39309000
03/17/2009,0000,5.00000,5.05000,4.94000,5.01000,46115000
03/18/2009,0000,5.03000,5.05000,4.95000,5.00000,38801000
03/19/2009,0000,5.10000,5.23000,5.05000,5.05000,66480000
03/20/2009,0000,5.05000,5.07000,4.95000,4.96000,30481000
03/23/2009,0000,5.00000,5.30000,4.96000,5.26000,66886000
03/24/2009,0000,5.40000,5.57000,5.30000,5.30000,103877000
03/25/2009,0000,5.31000,5.40000,5.20000,5.35000,54330000
03/26/2009,0000,5.35000,5.52000,5.30000,5.50000,78517000
03/27/2009,0000,5.64000,5.88000,5.60000,5.88000,120180000
03/30/2009,0000,5.90000,5.93000,5.47000,5.47000,119314000
03/31/2009,0000,5.40000,5.68000,5.37000,5.50000,70886000
04/01/2009,0000,5.60000,5.88000,5.59000,5.88000,118215000
04/02/2009,0000,6.05000,6.29000,6.05000,6.28000,237532000
04/03/2009,0000,6.28000,6.60000,6.17000,6.26000,238000992
04/06/2009,0000,6.40000,6.65000,6.18000,6.46000,197640992
04/07/2009,0000,6.30000,6.64000,6.26000,6.60000,131771000
04/08/2009,0000,6.50000,6.90000,6.29000,6.30000,201979008
04/09/2009,0000,6.32000,6.60000,6.20000,6.56000,122315000
04/10/2009,0000,6.84000,6.85000,6.60000,6.60000,129355000
04/13/2009,0000,6.65000,7.05000,6.56000,6.91000,152936992
04/14/2009,0000,6.96000,7.30000,6.86000,7.29000,147824000
04/15/2009,0000,7.35000,7.55000,7.29000,7.54000,153080992
04/16/2009,0000,8.06000,8.06000,8.00000,8.06000,110618000
04/17/2009,0000,8.23000,8.61000,7.50000,7.50000,252342000
04/20/2009,0000,7.50000,7.92000,7.00000,7.80000,127695000
04/21/2009,0000,7.50000,7.83000,7.30000,7.80000,84710000
04/22/2009,0000,7.80000,8.10000,7.71000,7.88000,99047000
04/23/2009,0000,7.75000,7.81000,7.52000,7.64000,64945000
04/24/2009,0000,7.76000,7.97000,7.50000,7.72000,96119000
04/27/2009,0000,7.80000,7.88000,7.18000,7.19000,109407000
04/28/2009,0000,7.28000,7.62000,7.05000,7.22000,135964992
04/29/2009,0000,7.30000,7.42000,6.96000,7.00000,124718000
04/30/2009,0000,7.49000,7.49000,7.49000,7.49000,76577000
05/04/2009,0000,8.01000,8.01000,8.01000,8.01000,27557000
05/05/2009,0000,8.57000,8.57000,8.35000,8.57000,310079008
05/06/2009,0000,8.56000,9.16000,8.47000,9.16000,212343008
05/07/2009,0000,9.19000,9.60000,8.90000,9.15000,207728000
05/08/2009,0000,8.91000,9.05000,8.63000,8.75000,152660000
05/11/2009,0000,8.71000,9.34000,8.71000,9.16000,146919008
05/12/2009,0000,8.96000,9.00000,8.52000,8.53000,106014000
05/13/2009,0000,8.60000,8.85000,8.60000,8.68000,89146000
05/14/2009,0000,8.10000,8.30000,8.08000,8.08000,87937000
05/15/2009,0000,8.64000,8.64000,8.35000,8.52000,171663008
05/18/2009,0000,8.60000,9.11000,8.55000,9.11000,161603008
05/19/2009,0000,9.74000,9.74000,9.74000,9.74000,90134000
05/20/2009,0000,10.35000,10.40000,9.94000,10.40000,358100992
05/21/2009,0000,10.65000,11.10000,10.55000,11.10000,316516000
05/22/2009,0000,11.10000,11.85000,11.10000,11.85000,212544000
05/25/2009,0000,12.40000,12.50000,11.90000,12.15000,158686000
05/26/2009,0000,12.15000,12.20000,11.30000,11.30000,135327008
05/27/2009,0000,11.50000,12.00000,11.10000,11.75000,142448000
06/01/2009,0000,12.40000,12.40000,11.85000,11.90000,109851000
06/02/2009,0000,12.10000,12.25000,11.50000,11.55000,108408000
06/03/2009,0000,11.60000,11.80000,11.40000,11.60000,64141000
06/04/2009,0000,11.80000,11.90000,11.15000,11.30000,64237000
06/05/2009,0000,11.30000,11.55000,11.30000,11.50000,47261000
06/08/2009,0000,12.00000,12.00000,11.10000,11.15000,82581000
06/09/2009,0000,11.20000,11.30000,10.55000,10.55000,104779000
06/10/2009,0000,10.60000,11.20000,10.40000,11.05000,65970000
06/11/2009,0000,11.00000,11.25000,10.70000,11.25000,60134000
06/12/2009,0000,11.25000,11.40000,10.95000,11.00000,34615000
06/15/2009,0000,10.95000,11.10000,10.40000,10.40000,53810000
06/16/2009,0000,10.45000,10.65000,10.00000,10.35000,45851000
06/17/2009,0000,10.65000,11.05000,10.45000,11.05000,86155000
06/18/2009,0000,11.00000,11.25000,10.55000,10.90000,77953000
06/19/2009,0000,11.15000,11.35000,10.90000,11.30000,77846000
06/22/2009,0000,11.40000,11.80000,11.35000,11.55000,74525000
06/23/2009,0000,11.35000,11.55000,11.30000,11.35000,35302000
06/24/2009,0000,11.65000,12.10000,11.55000,12.05000,147948992
06/25/2009,0000,12.05000,12.20000,11.70000,11.75000,107399000
06/26/2009,0000,11.85000,12.05000,11.60000,11.60000,63136000
06/29/2009,0000,11.95000,12.20000,11.80000,11.95000,93579000
06/30/2009,0000,12.45000,12.75000,12.05000,12.30000,240746000
07/01/2009,0000,12.30000,12.45000,11.90000,12.40000,97393000
07/02/2009,0000,12.40000,12.55000,12.10000,12.45000,84191000
07/03/2009,0000,12.45000,13.30000,12.45000,13.20000,183048000
07/06/2009,0000,13.35000,13.35000,12.90000,13.05000,78636000
07/07/2009,0000,13.10000,13.85000,13.05000,13.60000,111743000
07/08/2009,0000,13.50000,13.95000,13.35000,13.80000,104800000
07/09/2009,0000,13.70000,14.00000,13.50000,13.50000,107114000
07/10/2009,0000,13.65000,13.80000,13.25000,13.30000,53325000
07/13/2009,0000,13.30000,13.30000,12.40000,12.40000,88717000
07/14/2009,0000,12.50000,12.75000,12.45000,12.55000,81425000
07/15/2009,0000,12.70000,13.00000,12.55000,12.65000,81340000
07/16/2009,0000,13.20000,13.50000,12.90000,13.00000,136231008
07/17/2009,0000,13.20000,13.20000,12.80000,12.95000,70358000
07/20/2009,0000,13.25000,13.80000,13.10000,13.50000,77758000
07/21/2009,0000,13.80000,13.95000,13.30000,13.70000,77858000
07/22/2009,0000,13.90000,14.05000,13.50000,13.50000,73204000
07/23/2009,0000,13.50000,13.70000,13.30000,13.40000,46845000
07/24/2009,0000,13.70000,13.70000,13.00000,13.05000,56865000
07/27/2009,0000,13.10000,13.30000,12.90000,13.05000,39757000
07/28/2009,0000,13.30000,13.45000,13.15000,13.20000,39597000
07/29/2009,0000,13.45000,13.60000,13.15000,13.15000,42219000
07/30/2009,0000,13.10000,13.30000,12.85000,12.90000,64546000
07/31/2009,0000,13.00000,13.10000,12.80000,12.80000,34393000
08/03/2009,0000,12.80000,13.05000,12.70000,12.90000,32093000
08/04/2009,0000,13.10000,13.20000,12.50000,12.55000,44826000
08/05/2009,0000,12.50000,12.55000,11.70000,11.80000,62098000
08/06/2009,0000,12.00000,12.15000,11.70000,11.80000,57337000
08/10/2009,0000,11.50000,11.75000,11.45000,11.70000,33837000
08/11/2009,0000,11.90000,11.95000,11.40000,11.40000,46527000
08/12/2009,0000,11.40000,11.50000,11.15000,11.15000,39375000
08/13/2009,0000,11.40000,11.90000,11.25000,11.90000,45881000
08/14/2009,0000,12.05000,12.10000,11.80000,12.00000,55102000
08/17/2009,0000,12.00000,12.05000,11.65000,11.70000,38018000
08/18/2009,0000,11.60000,11.85000,11.50000,11.55000,31762000
08/19/2009,0000,11.75000,11.85000,11.55000,11.55000,25847000
08/20/2009,0000,11.55000,11.60000,11.10000,11.20000,37075000
08/21/2009,0000,11.35000,11.50000,10.50000,10.70000,39284000
08/24/2009,0000,10.90000,11.30000,10.90000,11.30000,30560000
08/25/2009,0000,11.10000,11.15000,10.80000,10.80000,26414000
08/26/2009,0000,10.80000,11.00000,10.45000,10.50000,35712000
08/27/2009,0000,10.50000,10.70000,10.40000,10.45000,18073000
08/28/2009,0000,10.55000,11.15000,10.50000,11.15000,49980000
08/31/2009,0000,11.30000,11.30000,10.80000,10.90000,30196000
09/01/2009,0000,11.00000,11.60000,10.90000,11.60000,31943000
09/02/2009,0000,11.35000,12.05000,11.30000,12.00000,52041000
09/03/2009,0000,11.90000,12.10000,11.70000,11.85000,39369000
09/04/2009,0000,12.00000,12.15000,11.80000,11.80000,33542000
09/07/2009,0000,12.00000,12.20000,11.90000,12.05000,38572000
09/08/2009,0000,12.10000,12.35000,12.05000,12.20000,37737000
09/09/2009,0000,12.30000,12.60000,12.15000,12.15000,56005000
09/10/2009,0000,13.00000,13.00000,12.30000,12.45000,100043000
09/11/2009,0000,12.50000,12.60000,12.30000,12.35000,26037000
09/14/2009,0000,12.55000,12.55000,12.20000,12.40000,27778000
09/15/2009,0000,12.50000,12.60000,12.40000,12.55000,29426000
09/16/2009,0000,12.80000,13.05000,12.70000,13.00000,67946000
09/17/2009,0000,13.30000,13.60000,13.15000,13.60000,103149000
09/18/2009,0000,13.60000,13.70000,13.35000,13.70000,52610000
09/21/2009,0000,13.85000,13.85000,13.50000,13.70000,43612000
09/22/2009,0000,13.85000,14.15000,13.80000,13.80000,63624000
09/23/2009,0000,13.85000,13.90000,13.10000,13.15000,59611000
09/24/2009,0000,13.20000,13.30000,13.10000,13.15000,27406000
09/25/2009,0000,13.05000,13.55000,13.05000,13.50000,31799000
09/28/2009,0000,13.50000,13.60000,13.35000,13.55000,23527000
09/29/2009,0000,13.55000,13.95000,13.55000,13.90000,57979000
09/30/2009,0000,14.00000,14.05000,13.90000,14.00000,40347000
10/01/2009,0000,14.30000,14.80000,14.30000,14.45000,71675000
10/02/2009,0000,14.00000,14.30000,13.95000,14.10000,39994000
10/05/2009,0000,14.05000,14.25000,13.65000,13.70000,40884000
10/06/2009,0000,13.70000,13.95000,13.40000,13.90000,49401000
10/07/2009,0000,14.00000,14.20000,13.80000,13.80000,33050000
10/08/2009,0000,13.80000,14.10000,13.60000,13.60000,38636000
10/09/2009,0000,14.00000,14.05000,13.75000,13.95000,18850000
10/12/2009,0000,14.00000,14.00000,13.70000,13.95000,20937000
10/13/2009,0000,13.45000,13.90000,13.40000,13.80000,32159000
10/14/2009,0000,13.80000,13.85000,13.65000,13.70000,23721000
10/15/2009,0000,14.10000,14.35000,13.90000,13.90000,68980000
10/16/2009,0000,13.95000,14.15000,13.95000,14.05000,26145000
10/19/2009,0000,13.95000,14.05000,13.85000,14.05000,16014000
10/20/2009,0000,14.10000,14.25000,13.90000,13.90000,27094000
10/21/2009,0000,13.80000,13.95000,13.75000,13.85000,28077000
10/22/2009,0000,14.00000,14.00000,13.65000,13.90000,22638000
10/23/2009,0000,14.00000,14.10000,13.85000,14.05000,24990000
10/26/2009,0000,14.15000,14.20000,13.90000,13.90000,24455000
10/27/2009,0000,13.90000,14.00000,13.80000,14.00000,21220000
10/28/2009,0000,14.10000,14.10000,13.80000,13.80000,22053000
10/29/2009,0000,13.45000,13.60000,12.90000,13.10000,38813000
10/30/2009,0000,13.20000,13.25000,13.00000,13.05000,18658000
11/02/2009,0000,12.60000,12.75000,12.50000,12.70000,17650000
11/03/2009,0000,12.80000,12.85000,12.40000,12.40000,27181000
11/04/2009,0000,12.60000,13.05000,12.45000,13.00000,43220000
11/05/2009,0000,12.95000,12.95000,12.65000,12.65000,19298000
11/06/2009,0000,12.90000,13.10000,12.80000,12.90000,25605000
11/09/2009,0000,13.80000,13.80000,13.50000,13.75000,52426000
11/10/2009,0000,13.75000,13.80000,13.35000,13.35000,33646000
11/11/2009,0000,13.35000,13.65000,13.20000,13.55000,27161000
11/12/2009,0000,13.75000,13.85000,13.35000,13.45000,35761000
11/13/2009,0000,13.30000,13.35000,13.00000,13.20000,45325000
11/16/2009,0000,13.35000,13.60000,13.25000,13.40000,36751000
11/17/2009,0000,13.60000,13.65000,12.85000,12.90000,68957000
11/18/2009,0000,12.95000,13.05000,12.80000,12.85000,36058000
11/19/2009,0000,12.80000,12.80000,12.40000,12.45000,72389000
11/20/2009,0000,12.40000,12.55000,12.35000,12.45000,31317000
11/23/2009,0000,12.50000,12.55000,12.35000,12.40000,16553000
11/24/2009,0000,12.40000,12.50000,12.15000,12.25000,38224000
11/25/2009,0000,12.20000,12.60000,12.15000,12.45000,33261000
11/26/2009,0000,12.60000,12.60000,12.25000,12.25000,16743000
11/27/2009,0000,12.00000,12.35000,11.90000,12.15000,50242000
11/30/2009,0000,12.00000,12.20000,12.00000,12.00000,37046000
12/01/2009,0000,12.00000,12.30000,11.85000,12.30000,32561000
12/02/2009,0000,12.60000,12.70000,12.40000,12.50000,37323000
12/03/2009,0000,12.70000,12.70000,12.40000,12.40000,23525000
12/04/2009,0000,12.30000,12.50000,12.30000,12.35000,14560000
12/07/2009,0000,12.30000,12.55000,12.30000,12.50000,22162000
12/08/2009,0000,12.35000,12.45000,12.15000,12.25000,15760000
12/09/2009,0000,12.10000,12.30000,12.10000,12.20000,9765000
12/10/2009,0000,12.20000,12.30000,11.80000,11.95000,29092000
12/11/2009,0000,11.95000,12.10000,11.90000,12.10000,21480000
12/14/2009,0000,11.90000,12.10000,11.85000,11.95000,15465000
12/15/2009,0000,12.05000,12.15000,11.95000,12.10000,14014000
12/16/2009,0000,11.95000,12.00000,11.85000,11.85000,14683000
12/17/2009,0000,11.95000,12.10000,11.85000,11.85000,19397000
12/18/2009,0000,11.75000,11.80000,11.60000,11.70000,19699000
12/21/2009,0000,11.70000,12.05000,11.70000,11.90000,18307000
12/22/2009,0000,12.15000,12.45000,12.00000,12.45000,36740000
12/23/2009,0000,12.50000,12.65000,12.35000,12.40000,29922000
12/25/2009,0000,12.50000,12.55000,12.30000,12.30000,12597000
12/28/2009,0000,12.35000,12.70000,12.35000,12.70000,32299000
12/29/2009,0000,13.00000,13.00000,12.65000,12.65000,23453256
