DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.80000,35.45000,34.60000,35.10000,45465600
04/03/2007,0000,35.30000,36.30000,35.10000,36.00000,89727000
04/04/2007,0000,36.25000,36.50000,35.80000,35.80000,96869696
04/09/2007,0000,36.30000,36.35000,35.80000,35.80000,46456800
04/10/2007,0000,35.80000,35.90000,35.25000,35.50000,30158900
04/11/2007,0000,36.10000,36.75000,35.90000,36.50000,86742200
04/12/2007,0000,36.40000,36.45000,36.10000,36.30000,44316400
04/13/2007,0000,36.50000,36.60000,35.65000,35.70000,37447200
04/16/2007,0000,36.20000,36.45000,35.70000,36.20000,34638200
04/17/2007,0000,36.50000,36.75000,35.65000,35.65000,51458100
04/18/2007,0000,36.00000,36.10000,35.45000,35.55000,28923400
04/19/2007,0000,35.55000,36.30000,35.45000,35.65000,38559000
04/20/2007,0000,36.30000,36.40000,36.05000,36.30000,51252200
04/23/2007,0000,36.65000,36.75000,35.95000,36.00000,52514800
04/24/2007,0000,36.50000,37.30000,36.25000,37.05000,136977296
04/25/2007,0000,37.05000,37.20000,36.50000,36.60000,61157200
04/26/2007,0000,37.00000,37.30000,36.70000,37.05000,58945100
04/27/2007,0000,37.75000,38.20000,37.65000,38.00000,133141800
04/30/2007,0000,38.35000,38.35000,37.40000,37.55000,63755100
05/02/2007,0000,37.80000,38.05000,37.40000,37.55000,44163600
05/03/2007,0000,37.90000,37.90000,36.50000,37.20000,65412800
05/04/2007,0000,37.50000,37.70000,37.20000,37.40000,28679000
05/07/2007,0000,38.00000,39.40000,37.85000,39.00000,115088400
05/08/2007,0000,39.00000,39.20000,38.75000,38.80000,48033400
05/09/2007,0000,39.00000,39.00000,38.20000,38.30000,46013700
05/10/2007,0000,38.60000,38.80000,38.25000,38.80000,43634200
05/11/2007,0000,38.30000,38.55000,38.10000,38.25000,27453900
05/14/2007,0000,38.85000,39.00000,38.40000,38.40000,41206800
05/15/2007,0000,38.20000,38.25000,37.60000,37.70000,39907900
05/16/2007,0000,37.65000,38.05000,37.45000,37.85000,26016600
05/17/2007,0000,38.05000,38.55000,38.05000,38.40000,31472400
05/18/2007,0000,38.60000,38.65000,38.05000,38.15000,14886500
05/21/2007,0000,38.20000,38.70000,38.00000,38.35000,27613000
05/22/2007,0000,38.50000,38.75000,38.30000,38.35000,30762100
05/23/2007,0000,38.50000,38.90000,38.30000,38.30000,38580800
05/24/2007,0000,38.10000,38.35000,37.70000,37.80000,24554400
05/25/2007,0000,37.60000,37.65000,37.20000,37.60000,31712700
05/28/2007,0000,37.90000,38.00000,37.35000,37.40000,19896200
05/29/2007,0000,37.60000,37.80000,36.90000,37.15000,25157600
05/30/2007,0000,37.10000,37.25000,36.60000,36.75000,38307300
05/31/2007,0000,37.00000,37.30000,36.90000,37.05000,28750800
06/01/2007,0000,37.30000,38.00000,37.15000,38.00000,53725300
06/04/2007,0000,38.20000,38.40000,37.65000,37.70000,33973600
06/05/2007,0000,37.90000,38.45000,37.80000,38.10000,49983400
06/06/2007,0000,38.60000,38.95000,38.20000,38.20000,70019000
06/07/2007,0000,38.20000,38.80000,38.00000,38.65000,33474400
06/08/2007,0000,38.65000,38.95000,38.30000,38.65000,32916000
06/11/2007,0000,39.10000,39.20000,38.75000,38.75000,42025300
06/12/2007,0000,38.95000,39.70000,38.95000,39.40000,66395600
06/13/2007,0000,39.60000,40.10000,38.70000,38.85000,62935600
06/14/2007,0000,39.50000,39.65000,38.95000,39.20000,49785800
06/15/2007,0000,39.70000,39.70000,39.20000,39.20000,34833700
06/20/2007,0000,39.60000,39.70000,38.85000,39.25000,48586700
06/21/2007,0000,39.35000,39.60000,39.10000,39.20000,70678400
06/22/2007,0000,39.45000,40.85000,39.45000,40.00000,85790600
06/25/2007,0000,40.20000,40.30000,39.50000,39.50000,38862700
06/26/2007,0000,39.60000,39.75000,38.50000,38.50000,52270400
06/27/2007,0000,38.50000,39.10000,38.50000,39.00000,28135100
06/28/2007,0000,39.30000,39.30000,38.40000,38.75000,49317800
06/29/2007,0000,39.10000,39.10000,38.60000,39.00000,28059200
07/02/2007,0000,39.00000,39.00000,38.55000,38.90000,19040300
07/03/2007,0000,39.00000,39.20000,38.85000,39.15000,37626100
07/04/2007,0000,39.15000,39.25000,38.65000,38.90000,56846400
07/05/2007,0000,37.55000,38.70000,37.55000,38.40000,61557000
07/06/2007,0000,38.55000,38.60000,37.90000,38.15000,35389000
07/09/2007,0000,38.55000,39.50000,38.55000,39.25000,53517000
07/10/2007,0000,39.80000,40.70000,39.60000,40.50000,92959000
07/11/2007,0000,40.50000,40.50000,39.80000,39.80000,39523000
07/12/2007,0000,40.20000,40.60000,39.80000,39.80000,40584000
07/13/2007,0000,40.40000,40.50000,39.30000,39.30000,37890000
07/16/2007,0000,39.30000,39.30000,38.50000,38.55000,48324000
07/17/2007,0000,38.50000,39.15000,38.15000,39.05000,36146000
07/18/2007,0000,38.90000,38.90000,38.35000,38.35000,29861000
07/19/2007,0000,38.35000,38.90000,38.35000,38.50000,27456000
07/20/2007,0000,38.60000,39.20000,38.25000,38.75000,52955000
07/23/2007,0000,38.70000,38.75000,38.35000,38.55000,32754000
07/24/2007,0000,38.50000,38.50000,37.75000,37.80000,75631000
07/25/2007,0000,37.50000,37.50000,36.60000,36.95000,67414000
07/26/2007,0000,36.95000,37.60000,36.70000,36.70000,51645000
07/27/2007,0000,36.40000,38.60000,36.30000,36.70000,106933000
07/31/2007,0000,38.00000,38.00000,36.60000,36.75000,67007000
08/01/2007,0000,36.70000,37.10000,35.00000,35.00000,61960000
08/02/2007,0000,36.00000,36.05000,34.10000,35.40000,55044000
08/03/2007,0000,36.50000,37.20000,36.50000,37.00000,78016000
08/06/2007,0000,36.50000,36.80000,36.00000,36.10000,34383000
08/07/2007,0000,36.90000,36.90000,35.75000,35.75000,25772000
08/08/2007,0000,36.60000,36.65000,36.20000,36.45000,21030000
08/09/2007,0000,37.45000,38.30000,37.20000,37.90000,86758000
08/10/2007,0000,36.50000,37.15000,36.40000,36.40000,80247000
08/13/2007,0000,36.80000,36.80000,36.05000,36.35000,26048000
08/14/2007,0000,36.50000,36.85000,36.00000,36.20000,21954000
08/15/2007,0000,36.00000,36.00000,34.50000,34.75000,47853000
08/16/2007,0000,34.40000,34.50000,32.80000,33.20000,61727000
08/17/2007,0000,33.00000,33.85000,31.75000,32.00000,58953000
08/20/2007,0000,34.10000,34.20000,33.45000,34.20000,35818000
08/21/2007,0000,34.70000,34.80000,33.50000,33.55000,30936000
08/22/2007,0000,34.10000,34.50000,33.80000,34.30000,27757000
08/23/2007,0000,35.20000,36.30000,35.00000,35.75000,55510000
08/24/2007,0000,35.90000,36.20000,35.50000,35.50000,22014000
08/27/2007,0000,36.30000,36.30000,35.30000,35.30000,22778000
08/28/2007,0000,35.00000,35.40000,34.40000,34.60000,27835000
08/29/2007,0000,33.55000,33.80000,32.90000,33.20000,63168000
08/30/2007,0000,33.60000,33.60000,32.50000,32.70000,63614000
08/31/2007,0000,32.85000,33.40000,32.50000,33.40000,39301000
09/03/2007,0000,33.60000,33.80000,32.95000,33.00000,26308000
09/04/2007,0000,33.40000,33.70000,33.10000,33.15000,34960000
09/05/2007,0000,33.45000,33.70000,33.20000,33.30000,20275000
09/06/2007,0000,33.20000,33.30000,31.85000,33.00000,68565000
09/07/2007,0000,34.00000,34.40000,33.65000,33.70000,55186000
09/10/2007,0000,33.50000,33.65000,33.25000,33.60000,19046000
09/11/2007,0000,33.90000,34.20000,33.45000,33.60000,26080000
09/12/2007,0000,34.15000,34.50000,33.85000,33.85000,29201000
09/13/2007,0000,34.15000,34.40000,33.80000,33.80000,23290000
09/14/2007,0000,34.10000,34.20000,33.85000,34.05000,19620000
09/17/2007,0000,34.15000,34.20000,33.50000,33.50000,13980000
09/19/2007,0000,34.20000,34.35000,33.45000,33.50000,31364000
09/20/2007,0000,34.10000,34.80000,34.00000,34.40000,44467000
09/21/2007,0000,34.90000,35.40000,34.40000,35.20000,42307000
09/26/2007,0000,35.60000,36.60000,35.60000,36.30000,61818000
09/27/2007,0000,36.95000,38.25000,36.95000,38.25000,120990000
09/28/2007,0000,38.85000,38.85000,37.80000,37.90000,85683000
10/01/2007,0000,39.30000,39.30000,38.20000,38.40000,51237000
10/02/2007,0000,39.10000,39.10000,37.40000,37.70000,74235000
10/03/2007,0000,37.35000,37.80000,36.75000,37.35000,80222000
10/04/2007,0000,37.35000,38.10000,37.00000,37.95000,39381000
10/05/2007,0000,38.20000,38.70000,38.10000,38.10000,49134000
10/08/2007,0000,39.30000,40.55000,39.30000,40.40000,132249000
10/09/2007,0000,41.20000,43.20000,40.50000,40.50000,222904992
10/11/2007,0000,41.50000,41.50000,40.50000,40.70000,66983000
10/12/2007,0000,40.20000,41.10000,39.00000,39.10000,72646000
10/15/2007,0000,39.80000,41.65000,39.65000,41.50000,102493000
10/16/2007,0000,41.50000,43.50000,41.10000,41.90000,165063008
10/17/2007,0000,41.90000,42.50000,41.30000,41.90000,67249000
10/18/2007,0000,43.00000,44.10000,43.00000,43.45000,148832992
10/19/2007,0000,43.60000,44.30000,42.80000,43.20000,96698000
10/22/2007,0000,41.50000,42.75000,41.40000,42.30000,94672000
10/23/2007,0000,42.50000,43.80000,41.70000,43.05000,100520000
10/24/2007,0000,43.50000,43.90000,41.50000,41.50000,67350000
10/25/2007,0000,42.00000,43.00000,42.00000,43.00000,51684000
10/26/2007,0000,43.75000,43.75000,42.50000,43.10000,49853000
10/29/2007,0000,43.70000,44.50000,43.45000,44.40000,95905000
10/30/2007,0000,45.10000,45.50000,44.40000,44.70000,128999000
10/31/2007,0000,45.70000,46.50000,45.10000,46.50000,202474000
11/01/2007,0000,47.30000,47.80000,45.90000,46.65000,185751008
11/02/2007,0000,45.80000,47.45000,45.75000,47.00000,146410000
11/05/2007,0000,47.00000,49.00000,46.20000,48.95000,118082000
11/06/2007,0000,49.00000,49.30000,48.00000,48.00000,100816000
11/07/2007,0000,48.85000,49.35000,48.15000,48.65000,140192992
11/08/2007,0000,48.60000,49.00000,46.90000,47.10000,171292000
11/09/2007,0000,47.90000,49.85000,47.50000,49.85000,147714000
11/12/2007,0000,48.85000,49.10000,46.40000,46.40000,157692000
11/13/2007,0000,46.40000,47.15000,44.55000,45.70000,161034000
11/14/2007,0000,46.80000,47.40000,45.15000,45.15000,122562000
11/15/2007,0000,45.05000,45.90000,44.50000,45.15000,62760000
11/16/2007,0000,44.50000,44.80000,43.25000,43.85000,70959000
11/19/2007,0000,44.40000,45.90000,44.30000,44.75000,69240000
11/20/2007,0000,43.90000,46.10000,43.10000,46.00000,102800000
11/21/2007,0000,45.80000,46.30000,44.00000,44.00000,72287000
11/22/2007,0000,44.10000,45.80000,44.10000,45.30000,98268000
11/23/2007,0000,45.90000,46.15000,44.25000,44.25000,70967000
11/26/2007,0000,45.80000,45.80000,44.40000,45.15000,52293000
11/27/2007,0000,44.00000,45.15000,43.50000,45.10000,68609000
11/28/2007,0000,45.40000,45.40000,42.00000,42.00000,109908000
11/29/2007,0000,43.20000,43.40000,41.00000,42.20000,108107000
11/30/2007,0000,42.80000,43.50000,42.80000,43.30000,51291000
12/03/2007,0000,44.10000,44.35000,43.80000,43.85000,43478000
12/04/2007,0000,44.10000,44.65000,43.85000,44.60000,39029000
12/05/2007,0000,44.40000,45.25000,44.40000,45.05000,45673000
12/06/2007,0000,45.60000,45.80000,44.30000,44.50000,52770000
12/07/2007,0000,45.40000,45.40000,44.30000,44.30000,36177000
12/10/2007,0000,43.80000,43.95000,43.00000,43.05000,46377000
12/11/2007,0000,43.35000,43.45000,42.60000,43.25000,36091000
12/12/2007,0000,42.00000,42.30000,41.00000,42.15000,106649000
12/13/2007,0000,42.15000,42.20000,39.20000,39.20000,103108000
12/14/2007,0000,39.20000,40.70000,38.90000,40.70000,93928000
12/17/2007,0000,40.50000,40.50000,37.95000,38.00000,75869000
12/18/2007,0000,38.00000,39.80000,37.95000,39.05000,85467000
12/19/2007,0000,39.50000,41.10000,39.50000,40.80000,53452000
12/20/2007,0000,41.00000,41.30000,39.45000,39.60000,45385000
12/21/2007,0000,40.00000,41.90000,39.60000,41.40000,72248000
12/24/2007,0000,42.40000,43.00000,42.20000,43.00000,65263000
12/25/2007,0000,43.20000,45.00000,43.00000,44.65000,97548000
12/26/2007,0000,44.20000,44.50000,43.55000,44.25000,49489000
12/27/2007,0000,44.25000,45.50000,43.80000,43.95000,68008000
12/28/2007,0000,43.80000,45.50000,43.50000,44.60000,65138000
12/31/2007,0000,45.40000,45.50000,44.60000,45.50000,53020000
01/02/2008,0000,45.30000,45.50000,43.80000,43.95000,47756000
01/03/2008,0000,42.80000,43.00000,41.85000,42.10000,80000000
01/04/2008,0000,41.50000,42.95000,41.30000,42.95000,63491000
01/07/2008,0000,40.15000,41.15000,39.95000,39.95000,90531000
01/08/2008,0000,40.20000,41.10000,40.15000,40.40000,52247000
01/09/2008,0000,40.00000,41.70000,39.30000,41.70000,73354000
01/10/2008,0000,42.20000,42.80000,40.80000,40.90000,58621000
01/11/2008,0000,42.10000,42.20000,40.65000,40.70000,79417000
01/14/2008,0000,41.30000,41.50000,40.05000,40.65000,65651000
01/15/2008,0000,41.45000,43.00000,41.45000,41.90000,94142000
01/16/2008,0000,40.10000,41.20000,39.60000,39.90000,70531000
01/17/2008,0000,40.95000,41.10000,39.80000,41.10000,62618000
01/18/2008,0000,40.80000,41.80000,39.90000,41.80000,73394000
01/21/2008,0000,41.60000,42.00000,41.20000,41.20000,55420000
01/22/2008,0000,38.35000,39.35000,38.35000,38.35000,109520000
01/23/2008,0000,39.30000,39.30000,36.50000,37.00000,85988000
01/24/2008,0000,38.50000,38.60000,36.95000,37.35000,63634000
01/25/2008,0000,38.20000,39.80000,38.20000,39.55000,60211000
01/28/2008,0000,39.15000,39.15000,36.85000,37.05000,74498000
01/29/2008,0000,37.80000,38.05000,37.15000,37.40000,42681000
01/30/2008,0000,38.00000,38.55000,37.50000,37.80000,44780000
01/31/2008,0000,38.40000,38.50000,36.75000,37.30000,49720000
02/01/2008,0000,38.25000,38.55000,37.85000,38.55000,57876000
02/12/2008,0000,38.30000,38.85000,37.50000,38.00000,37959000
02/13/2008,0000,38.50000,38.95000,38.00000,38.00000,32154000
02/14/2008,0000,39.00000,40.20000,39.00000,40.00000,51311000
02/15/2008,0000,39.40000,40.30000,39.25000,39.55000,50689000
02/18/2008,0000,40.00000,40.00000,38.65000,38.85000,44755000
02/19/2008,0000,39.20000,39.80000,38.55000,39.80000,35468000
02/20/2008,0000,39.35000,39.65000,38.30000,38.40000,37900000
02/21/2008,0000,39.30000,39.75000,39.00000,39.20000,34135000
02/22/2008,0000,38.80000,40.55000,38.80000,40.30000,82373000
02/25/2008,0000,42.10000,42.60000,41.65000,42.00000,103660000
02/26/2008,0000,42.95000,43.65000,42.15000,42.40000,101682000
02/27/2008,0000,42.90000,42.90000,42.10000,42.55000,62578000
02/29/2008,0000,42.20000,42.50000,41.70000,41.90000,83354000
03/03/2008,0000,40.50000,40.90000,39.75000,40.20000,48494000
03/04/2008,0000,40.60000,41.85000,40.60000,41.80000,42930000
03/05/2008,0000,42.00000,42.00000,40.90000,41.20000,36845000
03/06/2008,0000,41.80000,42.60000,41.60000,42.60000,61530000
03/07/2008,0000,42.00000,43.90000,41.90000,43.30000,113696000
03/10/2008,0000,44.00000,44.00000,42.70000,42.70000,87007000
03/11/2008,0000,42.30000,42.90000,42.05000,42.45000,51057000
03/12/2008,0000,43.50000,43.75000,42.40000,42.40000,49872000
03/13/2008,0000,42.50000,43.05000,41.80000,41.80000,50630000
03/14/2008,0000,42.50000,42.70000,41.50000,41.90000,40795000
03/18/2008,0000,41.35000,41.50000,40.80000,40.90000,51222000
03/19/2008,0000,41.70000,41.70000,40.85000,40.90000,36492000
03/20/2008,0000,40.60000,41.20000,40.25000,41.10000,42372000
03/21/2008,0000,41.50000,42.50000,41.35000,42.40000,58192000
03/25/2008,0000,42.70000,42.80000,41.40000,41.40000,92586000
03/26/2008,0000,41.20000,41.35000,39.00000,39.60000,130491000
03/27/2008,0000,39.00000,39.25000,38.25000,39.10000,85133000
03/28/2008,0000,39.15000,40.15000,39.15000,39.85000,55895000
03/31/2008,0000,39.80000,40.10000,39.45000,40.00000,26563000
04/01/2008,0000,40.25000,40.95000,40.20000,40.35000,49755000
04/02/2008,0000,41.50000,41.80000,41.10000,41.40000,59449000
04/03/2008,0000,41.70000,41.80000,41.00000,41.40000,29770000
04/07/2008,0000,41.80000,41.85000,41.25000,41.55000,26338000
04/08/2008,0000,41.80000,42.25000,41.30000,41.30000,40033000
04/09/2008,0000,41.60000,41.85000,41.05000,41.15000,27318000
04/10/2008,0000,41.50000,41.85000,41.40000,41.80000,39323000
04/11/2008,0000,42.10000,42.45000,41.75000,42.20000,68029000
04/14/2008,0000,42.00000,42.00000,40.85000,41.05000,55234000
04/15/2008,0000,41.00000,41.45000,40.90000,41.20000,32743000
04/16/2008,0000,41.50000,41.55000,40.70000,41.50000,70700000
04/17/2008,0000,42.00000,42.30000,41.45000,41.45000,72700000
04/18/2008,0000,42.00000,42.55000,41.80000,42.40000,70328000
04/21/2008,0000,43.05000,43.25000,42.80000,42.80000,58327000
04/22/2008,0000,43.10000,43.30000,42.10000,42.50000,42397000
04/23/2008,0000,43.85000,43.85000,43.00000,43.00000,124575000
04/24/2008,0000,43.20000,43.45000,42.30000,42.35000,45560000
04/25/2008,0000,42.60000,43.80000,42.60000,43.10000,59863000
04/28/2008,0000,43.50000,43.70000,43.20000,43.70000,57847000
04/29/2008,0000,42.80000,43.60000,42.40000,42.50000,61552000
04/30/2008,0000,43.00000,43.25000,42.70000,42.75000,54678000
05/02/2008,0000,43.50000,43.95000,43.30000,43.95000,63490000
05/05/2008,0000,44.00000,44.10000,43.05000,43.05000,43306000
05/06/2008,0000,43.10000,43.95000,42.80000,43.70000,38739000
05/07/2008,0000,44.10000,44.30000,43.50000,43.50000,54486000
05/08/2008,0000,43.00000,43.00000,42.00000,42.10000,81006000
05/09/2008,0000,42.00000,42.35000,41.60000,41.60000,41315000
05/12/2008,0000,41.80000,42.45000,41.25000,42.40000,22640000
05/13/2008,0000,42.90000,42.90000,42.50000,42.80000,32812000
05/14/2008,0000,43.20000,43.25000,42.90000,43.20000,26296000
05/15/2008,0000,43.50000,43.80000,43.35000,43.50000,39558000
05/16/2008,0000,43.80000,43.80000,42.90000,43.10000,52283000
05/19/2008,0000,42.50000,42.90000,41.80000,42.60000,71666000
05/20/2008,0000,42.50000,42.55000,42.00000,42.10000,50585000
05/21/2008,0000,42.10000,42.50000,42.00000,42.00000,28621000
05/22/2008,0000,41.75000,42.00000,41.50000,42.00000,33545000
05/23/2008,0000,42.00000,42.20000,40.80000,40.80000,37856000
05/26/2008,0000,40.80000,41.35000,40.75000,40.90000,24169000
05/27/2008,0000,41.60000,41.90000,41.45000,41.75000,24189000
05/28/2008,0000,42.20000,42.20000,41.35000,41.35000,38032000
05/29/2008,0000,41.90000,42.00000,41.45000,41.45000,24225000
05/30/2008,0000,42.20000,42.35000,41.45000,41.45000,33169000
06/02/2008,0000,41.80000,42.00000,41.65000,41.80000,9772000
06/03/2008,0000,41.50000,41.55000,40.00000,40.10000,50900000
06/04/2008,0000,39.60000,40.00000,39.40000,39.55000,49870000
06/05/2008,0000,39.80000,40.80000,39.55000,40.75000,34466000
06/06/2008,0000,40.95000,41.00000,40.50000,40.50000,25732000
06/10/2008,0000,40.00000,40.10000,39.10000,39.15000,34328000
06/11/2008,0000,39.60000,39.65000,39.00000,39.50000,23849000
06/12/2008,0000,39.25000,39.75000,38.70000,38.90000,43589000
06/13/2008,0000,39.50000,39.50000,38.75000,38.75000,29541000
06/16/2008,0000,39.20000,39.30000,38.65000,38.90000,18323000
06/17/2008,0000,38.60000,38.70000,36.90000,37.95000,49124000
06/18/2008,0000,38.00000,38.30000,37.60000,38.10000,15874000
06/19/2008,0000,37.70000,38.20000,37.50000,37.50000,21184000
06/20/2008,0000,37.80000,38.80000,37.45000,37.55000,30065000
06/23/2008,0000,37.10000,37.40000,36.85000,36.85000,21401000
06/24/2008,0000,36.70000,36.80000,34.70000,35.00000,87789000
06/25/2008,0000,34.50000,36.30000,34.40000,36.25000,37544000
06/26/2008,0000,36.50000,36.80000,36.00000,36.00000,24975000
06/27/2008,0000,34.20000,35.10000,34.10000,34.75000,44596000
06/30/2008,0000,35.15000,35.50000,35.00000,35.05000,22800000
07/01/2008,0000,35.10000,35.80000,35.10000,35.10000,28752000
07/02/2008,0000,35.50000,36.35000,34.75000,36.25000,39777000
07/03/2008,0000,35.70000,37.20000,35.20000,36.80000,30964000
07/04/2008,0000,36.80000,36.80000,34.90000,34.90000,44183000
07/07/2008,0000,34.50000,35.50000,34.10000,34.95000,29100000
07/08/2008,0000,34.20000,34.30000,32.55000,32.55000,83838000
07/09/2008,0000,32.55000,32.60000,30.30000,30.35000,83244000
07/10/2008,0000,30.00000,30.80000,30.00000,30.15000,57633000
07/11/2008,0000,30.50000,31.50000,30.10000,31.20000,81474000
07/14/2008,0000,28.45000,28.95000,28.15000,28.45000,67297000
07/15/2008,0000,28.05000,28.05000,26.70000,27.00000,61921000
07/16/2008,0000,27.40000,27.60000,27.00000,27.20000,36618000
07/17/2008,0000,28.00000,28.45000,27.90000,28.40000,37917000
07/18/2008,0000,28.60000,28.60000,26.45000,26.50000,58605000
07/21/2008,0000,26.80000,27.80000,26.75000,27.60000,42801000
07/22/2008,0000,27.10000,27.45000,27.05000,27.20000,22428000
07/23/2008,0000,27.25000,28.35000,26.70000,28.20000,71041000
07/24/2008,0000,28.50000,29.35000,28.15000,28.45000,60557000
07/25/2008,0000,27.50000,27.50000,27.00000,27.20000,52320000
07/29/2008,0000,26.50000,26.70000,26.05000,26.70000,48539000
07/30/2008,0000,27.00000,27.15000,26.60000,27.05000,30868000
07/31/2008,0000,27.05000,27.55000,26.00000,26.05000,61941000
08/01/2008,0000,25.50000,25.95000,24.95000,25.60000,53473000
08/04/2008,0000,25.45000,26.25000,25.30000,25.70000,30522000
08/05/2008,0000,26.15000,26.15000,24.80000,24.80000,41792000
08/06/2008,0000,25.50000,26.40000,25.35000,25.70000,44995000
08/07/2008,0000,25.90000,26.00000,25.10000,25.10000,31630000
08/08/2008,0000,24.80000,26.50000,24.80000,25.95000,67043000
08/11/2008,0000,26.25000,27.10000,26.05000,26.40000,38754000
08/12/2008,0000,26.40000,27.25000,26.15000,26.70000,61042000
08/13/2008,0000,26.75000,27.10000,26.25000,26.55000,34334000
08/14/2008,0000,26.40000,26.80000,26.20000,26.75000,27129000
08/15/2008,0000,27.10000,27.80000,27.00000,27.05000,64635000
08/18/2008,0000,27.10000,27.35000,26.20000,26.20000,29528000
08/19/2008,0000,25.70000,26.10000,25.40000,25.60000,26294000
08/20/2008,0000,25.45000,25.80000,25.35000,25.50000,32785000
08/21/2008,0000,25.50000,25.85000,25.45000,25.45000,15876000
08/22/2008,0000,25.50000,25.80000,25.05000,25.35000,17871000
08/25/2008,0000,25.50000,25.90000,25.50000,25.60000,16168000
08/26/2008,0000,25.40000,25.60000,25.20000,25.60000,13086000
08/27/2008,0000,25.70000,26.35000,25.45000,26.10000,22339000
08/28/2008,0000,26.20000,26.95000,26.20000,26.20000,37664000
08/29/2008,0000,26.70000,27.00000,26.50000,26.75000,25838000
09/01/2008,0000,26.55000,26.55000,25.50000,25.55000,25607000
09/02/2008,0000,25.70000,25.85000,25.25000,25.25000,23100000
09/03/2008,0000,25.25000,25.30000,24.30000,24.40000,41485000
09/04/2008,0000,24.50000,24.75000,23.00000,23.20000,43262000
09/05/2008,0000,22.10000,22.75000,22.10000,22.40000,37019000
09/08/2008,0000,23.25000,23.95000,23.10000,23.95000,25227000
09/09/2008,0000,23.95000,23.95000,22.65000,22.75000,26341000
09/10/2008,0000,23.20000,23.80000,23.00000,23.40000,37850000
09/11/2008,0000,23.45000,23.45000,22.50000,22.50000,30558000
09/12/2008,0000,22.70000,23.05000,22.30000,22.85000,25765000
09/15/2008,0000,22.40000,22.60000,21.35000,21.45000,35672000
09/16/2008,0000,19.95000,20.70000,19.95000,20.00000,63549000
09/17/2008,0000,21.00000,21.40000,20.60000,20.70000,58185000
09/18/2008,0000,19.50000,20.90000,19.45000,20.50000,64245000
09/19/2008,0000,21.90000,21.90000,21.45000,21.90000,46223000
09/22/2008,0000,22.80000,23.35000,22.50000,23.10000,78574000
09/23/2008,0000,22.80000,23.30000,22.55000,23.30000,40619000
09/24/2008,0000,23.00000,23.45000,22.80000,23.10000,30311000
09/25/2008,0000,22.80000,23.05000,22.50000,22.60000,22627000
09/26/2008,0000,22.80000,22.80000,21.50000,21.65000,34137000
09/30/2008,0000,20.15000,20.75000,20.15000,20.55000,47579000
10/01/2008,0000,21.20000,21.30000,20.85000,21.00000,24579000
10/02/2008,0000,21.00000,21.50000,20.95000,21.10000,22257000
10/03/2008,0000,20.70000,21.60000,20.30000,21.60000,17563000
10/06/2008,0000,21.00000,21.10000,20.40000,20.40000,20045000
10/07/2008,0000,19.70000,20.80000,19.70000,20.75000,20144000
10/08/2008,0000,20.05000,20.25000,19.30000,19.30000,53022000
10/09/2008,0000,19.30000,19.65000,18.90000,18.95000,36821000
10/13/2008,0000,18.30000,18.35000,18.30000,18.30000,21666000
10/14/2008,0000,19.00000,19.50000,19.00000,19.40000,42828000
10/15/2008,0000,18.90000,18.95000,18.75000,18.75000,18570000
10/16/2008,0000,18.10000,18.10000,18.10000,18.10000,4158000
10/17/2008,0000,17.50000,17.80000,17.50000,17.50000,23371000
10/20/2008,0000,16.90000,16.90000,16.90000,16.90000,3942000
10/21/2008,0000,16.35000,16.90000,16.35000,16.35000,52719000
10/22/2008,0000,15.80000,15.80000,15.80000,15.80000,11993000
10/23/2008,0000,15.25000,15.25000,15.25000,15.25000,4252000
10/24/2008,0000,14.75000,14.75000,14.75000,14.75000,2069000
10/27/2008,0000,13.75000,13.75000,13.75000,13.75000,2666000
10/28/2008,0000,12.80000,12.80000,12.80000,12.80000,17784000
10/29/2008,0000,12.90000,13.00000,11.95000,11.95000,126978000
10/30/2008,0000,11.15000,12.35000,11.15000,12.25000,157598000
10/31/2008,0000,12.00000,12.50000,11.50000,12.10000,113630000
11/03/2008,0000,12.10000,12.90000,12.00000,12.90000,90407000
11/04/2008,0000,12.90000,13.10000,12.35000,12.65000,77503000
11/05/2008,0000,12.90000,13.15000,12.35000,12.35000,66659000
11/06/2008,0000,11.50000,11.60000,11.50000,11.50000,40194000
11/07/2008,0000,10.70000,12.00000,10.70000,11.90000,66614000
11/10/2008,0000,11.70000,12.00000,11.50000,11.60000,41328000
11/11/2008,0000,11.15000,11.25000,10.80000,10.80000,49788000
11/12/2008,0000,10.30000,11.25000,10.25000,10.70000,44453000
11/13/2008,0000,10.10000,10.30000,9.96000,9.96000,57737000
11/14/2008,0000,10.10000,10.30000,9.30000,9.41000,45975000
11/17/2008,0000,8.76000,8.84000,8.76000,8.76000,43577000
11/18/2008,0000,8.15000,8.21000,8.15000,8.15000,43341000
11/19/2008,0000,7.61000,8.72000,7.61000,8.72000,70102000
11/20/2008,0000,8.37000,8.64000,8.20000,8.21000,64551000
11/21/2008,0000,8.78000,8.78000,8.50000,8.78000,26515000
11/24/2008,0000,9.39000,9.39000,9.39000,9.39000,16555000
11/25/2008,0000,10.00000,10.00000,9.30000,9.50000,100433000
11/26/2008,0000,9.50000,9.64000,9.39000,9.42000,35455000
11/27/2008,0000,9.60000,10.00000,9.55000,9.89000,40103000
11/28/2008,0000,9.83000,9.87000,9.64000,9.73000,34329000
12/01/2008,0000,9.35000,10.15000,9.35000,9.75000,72459000
12/02/2008,0000,9.10000,9.42000,9.10000,9.23000,46058000
12/03/2008,0000,9.42000,9.45000,9.12000,9.13000,33072000
12/04/2008,0000,9.30000,9.48000,8.88000,8.88000,37966000
12/05/2008,0000,8.88000,9.10000,8.80000,9.00000,37419000
12/08/2008,0000,9.01000,9.55000,9.01000,9.54000,44482000
12/09/2008,0000,9.54000,9.57000,9.30000,9.42000,46471000
12/10/2008,0000,9.40000,10.05000,9.40000,10.05000,70933000
12/11/2008,0000,10.15000,10.65000,9.90000,10.10000,105594000
12/12/2008,0000,9.94000,10.20000,9.50000,9.66000,83335000
12/15/2008,0000,10.00000,10.20000,9.94000,9.94000,47289000
12/16/2008,0000,9.87000,10.10000,9.84000,9.87000,39115000
12/17/2008,0000,10.05000,10.55000,9.98000,10.45000,137792992
12/18/2008,0000,10.40000,10.40000,10.00000,10.25000,58600000
12/19/2008,0000,10.00000,10.35000,10.00000,10.15000,44953000
12/22/2008,0000,10.80000,10.85000,10.60000,10.65000,143704992
12/23/2008,0000,10.65000,10.65000,9.92000,10.15000,63863000
12/24/2008,0000,9.70000,10.35000,9.70000,10.25000,49966000
12/25/2008,0000,10.40000,10.40000,9.98000,10.00000,34783000
12/26/2008,0000,10.00000,10.60000,10.00000,10.30000,68314000
12/29/2008,0000,10.30000,10.35000,10.00000,10.00000,24946000
12/30/2008,0000,10.25000,10.70000,10.25000,10.70000,80624000
12/31/2008,0000,10.80000,11.20000,10.70000,10.80000,98970000
01/05/2009,0000,11.25000,11.55000,11.15000,11.50000,79611000
01/06/2009,0000,12.20000,12.20000,11.65000,11.70000,105833000
01/07/2009,0000,11.80000,12.00000,11.50000,11.70000,83472000
01/08/2009,0000,11.20000,11.35000,10.90000,10.90000,50680000
01/09/2009,0000,10.70000,10.85000,10.45000,10.45000,60298000
01/12/2009,0000,10.40000,10.60000,10.25000,10.30000,24064000
01/13/2009,0000,10.00000,10.65000,10.00000,10.65000,45395000
01/14/2009,0000,10.65000,10.85000,10.50000,10.50000,36565000
01/15/2009,0000,10.00000,10.15000,10.00000,10.00000,48148000
01/16/2009,0000,10.30000,10.30000,10.30000,10.30000,40780000
01/19/2009,0000,11.10000,11.15000,10.75000,10.75000,54636000
01/20/2009,0000,10.50000,10.50000,10.05000,10.15000,51093000
01/21/2009,0000,9.85000,10.20000,9.85000,10.10000,37329000
02/02/2009,0000,10.25000,10.45000,10.15000,10.25000,40022000
02/03/2009,0000,10.30000,10.90000,10.30000,10.60000,60985000
02/04/2009,0000,10.80000,10.85000,10.50000,10.55000,49206000
02/05/2009,0000,10.45000,10.65000,10.40000,10.50000,27940000
02/06/2009,0000,10.80000,11.20000,10.80000,11.20000,48184000
02/09/2009,0000,11.95000,11.95000,11.60000,11.75000,166795008
02/10/2009,0000,12.00000,12.55000,11.80000,12.20000,171564992
02/11/2009,0000,11.90000,12.50000,11.80000,12.50000,102759000
02/12/2009,0000,12.45000,12.45000,11.65000,11.65000,85698000
02/13/2009,0000,11.20000,11.85000,11.20000,11.75000,137208000
02/16/2009,0000,11.80000,11.90000,11.55000,11.55000,77995000
02/17/2009,0000,11.55000,11.80000,11.40000,11.40000,78106000
02/18/2009,0000,11.30000,11.45000,11.10000,11.20000,50394000
02/19/2009,0000,11.25000,11.95000,11.00000,11.95000,100146000
02/20/2009,0000,11.80000,11.90000,11.15000,11.20000,82364000
02/23/2009,0000,11.00000,11.30000,10.70000,11.30000,71515000
02/24/2009,0000,11.10000,11.70000,11.05000,11.40000,85177000
02/25/2009,0000,11.55000,11.80000,11.40000,11.40000,71854000
02/26/2009,0000,11.55000,11.65000,11.20000,11.25000,46553000
02/27/2009,0000,11.40000,11.40000,11.20000,11.30000,30660000
03/02/2009,0000,11.20000,11.60000,11.00000,11.00000,68704000
03/03/2009,0000,10.90000,11.40000,10.70000,11.40000,70982000
03/04/2009,0000,11.40000,11.65000,11.30000,11.50000,68515000
03/05/2009,0000,11.90000,12.30000,11.90000,12.05000,155494000
03/06/2009,0000,12.05000,12.80000,11.90000,12.65000,143032992
03/09/2009,0000,12.70000,12.70000,12.15000,12.35000,96967000
03/10/2009,0000,12.05000,12.45000,12.05000,12.20000,69396000
03/11/2009,0000,12.55000,12.60000,12.10000,12.10000,117996000
03/12/2009,0000,12.10000,12.60000,12.00000,12.15000,113037000
03/13/2009,0000,12.50000,12.75000,12.45000,12.60000,139112000
03/16/2009,0000,12.85000,13.40000,12.75000,13.20000,133173000
03/17/2009,0000,13.15000,13.20000,12.80000,13.00000,75074000
03/18/2009,0000,13.15000,13.25000,12.85000,13.00000,98477000
03/19/2009,0000,13.20000,13.35000,12.85000,12.90000,109964000
03/20/2009,0000,12.90000,13.05000,12.20000,12.20000,129938000
03/23/2009,0000,12.40000,12.80000,12.30000,12.80000,68116000
03/24/2009,0000,13.10000,13.20000,12.80000,12.85000,89733000
03/25/2009,0000,12.85000,13.50000,12.75000,13.50000,151880000
03/26/2009,0000,13.70000,14.40000,13.70000,14.30000,241564992
03/27/2009,0000,14.50000,14.90000,14.45000,14.55000,186291008
03/30/2009,0000,14.55000,14.60000,13.55000,13.55000,121537000
03/31/2009,0000,13.65000,13.95000,13.50000,13.55000,72083000
04/01/2009,0000,13.85000,14.45000,13.80000,14.45000,129910000
04/02/2009,0000,14.50000,15.00000,14.50000,14.85000,171540992
04/03/2009,0000,15.20000,15.30000,14.80000,14.85000,116661000
04/06/2009,0000,15.80000,15.85000,15.50000,15.85000,57945000
04/07/2009,0000,15.80000,15.80000,15.30000,15.70000,125419000
04/08/2009,0000,15.70000,16.10000,15.45000,15.55000,146376992
04/09/2009,0000,16.00000,16.20000,15.90000,16.15000,103001000
04/10/2009,0000,17.00000,17.25000,16.70000,17.25000,124583000
04/13/2009,0000,17.30000,18.45000,17.00000,18.40000,127359000
04/14/2009,0000,18.40000,18.50000,17.80000,18.20000,72872000
04/15/2009,0000,18.00000,18.25000,17.80000,18.05000,74740000
04/16/2009,0000,18.90000,19.30000,18.50000,19.30000,90933000
04/17/2009,0000,19.70000,19.90000,17.95000,17.95000,149580000
04/20/2009,0000,17.05000,17.95000,16.90000,17.75000,129108000
04/21/2009,0000,17.50000,18.95000,17.20000,18.95000,125147000
04/22/2009,0000,19.10000,19.50000,18.50000,18.50000,148403008
04/23/2009,0000,19.20000,19.30000,18.70000,19.10000,115149000
04/24/2009,0000,19.10000,19.35000,18.25000,18.50000,124646000
04/27/2009,0000,18.80000,18.80000,17.25000,17.40000,116489000
04/28/2009,0000,17.35000,17.80000,16.25000,16.25000,133486000
04/29/2009,0000,16.10000,16.50000,15.30000,15.40000,161163008
04/30/2009,0000,16.45000,16.45000,16.25000,16.45000,55070000
05/04/2009,0000,17.55000,17.60000,17.45000,17.60000,45702000
05/05/2009,0000,18.70000,18.70000,17.65000,18.00000,171364992
05/06/2009,0000,18.00000,19.00000,17.80000,18.90000,128726000
05/07/2009,0000,18.95000,19.10000,18.10000,18.55000,98864000
05/08/2009,0000,18.50000,19.45000,18.30000,19.15000,145395008
05/11/2009,0000,19.15000,19.30000,18.70000,18.75000,77127000
05/12/2009,0000,18.30000,18.50000,17.70000,17.90000,75856000
05/13/2009,0000,17.90000,18.30000,17.80000,18.00000,65514000
05/14/2009,0000,17.50000,17.80000,17.20000,17.25000,71729000
05/15/2009,0000,17.40000,18.30000,17.40000,17.75000,77353000
05/18/2009,0000,17.75000,18.10000,17.50000,17.95000,51171000
05/19/2009,0000,18.40000,18.45000,17.50000,17.50000,90701000
05/20/2009,0000,18.20000,18.70000,17.80000,18.70000,129490000
05/21/2009,0000,19.10000,20.00000,19.10000,19.90000,247262000
05/22/2009,0000,19.60000,19.60000,19.15000,19.25000,99152000
05/25/2009,0000,19.50000,19.65000,18.55000,18.65000,87985000
05/26/2009,0000,18.50000,18.75000,17.85000,18.00000,78080000
05/27/2009,0000,18.50000,19.00000,18.20000,19.00000,76419000
06/01/2009,0000,19.60000,19.65000,18.85000,18.85000,86549000
06/02/2009,0000,19.40000,20.15000,19.10000,19.30000,169504992
06/03/2009,0000,19.65000,20.50000,19.50000,20.10000,212651008
06/04/2009,0000,20.30000,20.45000,19.30000,19.50000,129501000
06/05/2009,0000,19.95000,20.25000,19.70000,19.80000,88382000
06/08/2009,0000,20.60000,21.20000,20.10000,20.35000,143402000
06/09/2009,0000,20.45000,20.70000,18.95000,19.20000,143912000
06/10/2009,0000,19.60000,19.80000,19.20000,19.35000,56469000
06/11/2009,0000,19.50000,19.80000,18.85000,19.80000,56434000
06/12/2009,0000,19.80000,19.90000,19.00000,19.00000,74335000
06/15/2009,0000,18.20000,18.60000,17.70000,17.70000,83069000
06/16/2009,0000,17.55000,17.85000,17.10000,17.20000,54449000
06/17/2009,0000,17.20000,17.80000,17.20000,17.30000,53805000
06/18/2009,0000,17.65000,17.75000,16.45000,16.70000,68506000
06/19/2009,0000,17.00000,17.10000,16.70000,17.10000,34611000
06/22/2009,0000,17.30000,17.80000,17.20000,17.80000,37614000
06/23/2009,0000,17.45000,17.50000,17.25000,17.25000,34424000
06/24/2009,0000,17.40000,18.15000,17.15000,17.60000,49181000
06/25/2009,0000,17.80000,17.90000,17.60000,17.65000,31447000
06/26/2009,0000,17.90000,18.00000,17.20000,17.20000,40455000
06/29/2009,0000,17.55000,17.60000,17.20000,17.20000,36773000
06/30/2009,0000,17.30000,17.55000,17.20000,17.30000,32605000
07/01/2009,0000,17.50000,18.15000,17.30000,18.05000,73846000
07/02/2009,0000,18.30000,18.95000,18.20000,18.55000,76956000
07/03/2009,0000,18.30000,18.45000,18.10000,18.25000,35984000
07/06/2009,0000,18.55000,18.80000,18.25000,18.30000,48701000
07/07/2009,0000,18.35000,18.45000,18.00000,18.15000,50808000
07/08/2009,0000,18.05000,18.40000,18.05000,18.15000,35080000
07/09/2009,0000,18.40000,19.30000,18.40000,19.00000,124570000
07/10/2009,0000,19.20000,19.25000,18.70000,18.70000,60629000
07/13/2009,0000,18.70000,18.90000,18.00000,18.10000,55933000
07/14/2009,0000,18.25000,19.10000,18.20000,18.85000,50345000
07/15/2009,0000,19.10000,19.20000,18.75000,19.15000,100979000
07/16/2009,0000,19.50000,19.60000,18.80000,18.80000,73540000
07/17/2009,0000,19.00000,19.40000,18.95000,19.00000,59360000
07/20/2009,0000,19.10000,19.40000,19.00000,19.20000,57488000
07/21/2009,0000,19.45000,19.45000,19.10000,19.20000,49523000
07/22/2009,0000,19.30000,19.40000,18.85000,18.90000,70862000
07/23/2009,0000,19.00000,19.20000,18.60000,18.65000,53840000
07/24/2009,0000,18.80000,19.00000,18.15000,18.20000,80675000
07/27/2009,0000,18.25000,18.55000,18.20000,18.45000,34242000
07/28/2009,0000,18.50000,19.00000,18.45000,18.85000,43601000
07/29/2009,0000,19.00000,19.15000,18.70000,18.70000,45078000
07/30/2009,0000,18.70000,18.95000,18.30000,18.65000,40882000
07/31/2009,0000,18.70000,18.80000,18.25000,18.35000,73663000
08/03/2009,0000,18.20000,18.50000,17.95000,18.00000,66498000
08/04/2009,0000,18.15000,18.30000,17.55000,17.70000,60216000
08/05/2009,0000,17.80000,17.90000,17.10000,17.30000,44094000
08/06/2009,0000,17.40000,17.85000,17.20000,17.70000,36386000
08/10/2009,0000,17.65000,17.85000,17.40000,17.40000,33164000
08/11/2009,0000,17.40000,17.80000,17.30000,17.70000,22954000
08/12/2009,0000,17.80000,18.60000,17.80000,18.15000,65408000
08/13/2009,0000,18.45000,18.50000,18.15000,18.15000,41909000
08/14/2009,0000,18.35000,18.40000,18.05000,18.05000,26952000
08/17/2009,0000,18.05000,18.20000,17.80000,17.85000,18805000
08/18/2009,0000,17.55000,17.80000,17.20000,17.35000,28261000
08/19/2009,0000,17.45000,17.60000,17.30000,17.35000,13822000
08/20/2009,0000,17.35000,17.35000,16.90000,17.00000,33064000
08/21/2009,0000,17.05000,17.45000,16.80000,17.10000,37522000
08/24/2009,0000,17.40000,17.50000,17.20000,17.40000,26819000
08/25/2009,0000,17.40000,17.50000,16.90000,17.05000,28504000
08/26/2009,0000,16.80000,17.05000,15.95000,16.20000,67754000
08/27/2009,0000,16.00000,16.40000,15.80000,15.80000,57453000
08/28/2009,0000,15.85000,16.20000,15.85000,16.10000,25477000
08/31/2009,0000,16.35000,16.35000,15.90000,16.15000,22461000
09/01/2009,0000,16.00000,16.40000,15.90000,16.40000,46044000
09/02/2009,0000,16.20000,16.35000,16.00000,16.35000,51337000
09/03/2009,0000,16.50000,17.15000,16.50000,17.15000,67467000
09/04/2009,0000,17.15000,17.15000,16.70000,16.80000,41091000
09/07/2009,0000,16.80000,16.85000,16.55000,16.70000,33535000
09/08/2009,0000,16.80000,17.25000,16.80000,16.95000,62213000
09/09/2009,0000,17.25000,17.25000,16.80000,16.80000,39827000
09/10/2009,0000,17.25000,17.25000,16.60000,16.60000,52337000
09/11/2009,0000,16.30000,16.40000,16.15000,16.30000,48923000
09/14/2009,0000,16.15000,16.20000,15.85000,15.85000,43095000
09/15/2009,0000,15.95000,16.25000,15.90000,16.15000,50349000
09/16/2009,0000,16.25000,16.30000,15.90000,16.05000,41301000
09/17/2009,0000,16.20000,16.25000,16.05000,16.20000,31204000
09/18/2009,0000,16.30000,16.95000,16.25000,16.90000,89339000
09/21/2009,0000,17.30000,17.65000,17.20000,17.30000,84332000
09/22/2009,0000,17.50000,17.55000,17.05000,17.10000,38603000
09/23/2009,0000,17.30000,17.40000,16.80000,16.85000,46553000
09/24/2009,0000,16.85000,16.95000,16.50000,16.60000,30521000
09/25/2009,0000,16.50000,16.80000,16.40000,16.70000,26989000
09/28/2009,0000,16.70000,16.80000,16.30000,16.30000,18439000
09/29/2009,0000,16.70000,16.80000,16.50000,16.75000,37989000
09/30/2009,0000,17.10000,17.20000,16.85000,16.90000,40805000
10/01/2009,0000,17.05000,17.15000,16.80000,16.95000,25819000
10/02/2009,0000,16.80000,17.20000,16.80000,16.80000,51564000
10/05/2009,0000,16.80000,16.90000,16.50000,16.60000,31461000
10/06/2009,0000,16.70000,16.90000,16.65000,16.70000,37847000
10/07/2009,0000,17.00000,17.10000,16.75000,16.80000,39322000
10/08/2009,0000,16.85000,17.00000,16.50000,16.50000,26219000
10/09/2009,0000,16.65000,16.70000,16.50000,16.60000,19707000
10/12/2009,0000,16.60000,16.70000,16.50000,16.60000,17981000
10/13/2009,0000,16.75000,17.30000,16.55000,17.30000,84523000
10/14/2009,0000,17.45000,17.50000,17.10000,17.15000,62371000
10/15/2009,0000,17.30000,17.65000,17.15000,17.30000,75988000
10/16/2009,0000,17.40000,17.45000,17.05000,17.20000,43984000
10/19/2009,0000,17.20000,17.35000,17.10000,17.25000,25232000
10/20/2009,0000,17.50000,17.60000,17.25000,17.25000,36196000
10/21/2009,0000,17.25000,17.35000,16.85000,16.85000,35883000
10/22/2009,0000,16.70000,16.80000,16.50000,16.65000,40841000
10/23/2009,0000,16.80000,17.00000,16.70000,16.95000,29158000
10/26/2009,0000,17.00000,17.10000,16.85000,16.85000,26403000
10/27/2009,0000,17.05000,17.10000,16.85000,17.10000,28085000
10/28/2009,0000,17.05000,17.05000,16.55000,16.60000,39736000
10/29/2009,0000,16.50000,16.90000,16.30000,16.85000,57334000
10/30/2009,0000,17.05000,17.10000,16.60000,16.60000,36053000
11/02/2009,0000,16.30000,16.45000,16.20000,16.45000,30262000
11/03/2009,0000,16.50000,16.55000,16.30000,16.30000,19003000
11/04/2009,0000,16.60000,17.15000,16.50000,17.05000,41211000
11/05/2009,0000,17.15000,17.20000,16.85000,16.85000,35463000
11/06/2009,0000,17.20000,17.20000,16.90000,17.05000,36405000
11/09/2009,0000,17.35000,17.35000,16.95000,16.95000,40568000
11/10/2009,0000,17.10000,17.20000,16.85000,17.00000,44853000
11/11/2009,0000,17.10000,17.15000,16.95000,17.15000,28360000
11/12/2009,0000,17.20000,18.35000,17.20000,18.00000,141484000
11/13/2009,0000,18.20000,19.15000,18.20000,18.80000,183172992
11/16/2009,0000,20.10000,20.10000,20.10000,20.10000,12785000
11/17/2009,0000,21.50000,21.50000,21.25000,21.45000,538652992
11/18/2009,0000,21.30000,21.50000,20.70000,20.75000,155118000
11/19/2009,0000,20.75000,21.10000,20.70000,20.80000,77492000
11/20/2009,0000,20.75000,20.75000,20.05000,20.25000,80810000
11/23/2009,0000,20.25000,20.60000,20.25000,20.25000,44906000
11/24/2009,0000,20.35000,20.55000,20.20000,20.20000,41106000
11/25/2009,0000,20.20000,21.10000,20.20000,21.00000,113620000
11/26/2009,0000,21.20000,21.65000,21.20000,21.30000,130727000
11/27/2009,0000,20.90000,21.10000,20.50000,20.50000,69972000
11/30/2009,0000,20.90000,21.20000,20.70000,20.70000,42883000
12/01/2009,0000,20.95000,21.45000,20.70000,21.35000,74248000
12/02/2009,0000,21.60000,21.65000,21.05000,21.05000,78934000
12/03/2009,0000,21.25000,21.25000,20.75000,20.90000,36001000
12/04/2009,0000,20.85000,21.05000,20.75000,20.75000,27824000
12/07/2009,0000,21.00000,21.50000,21.00000,21.40000,60226000
12/08/2009,0000,21.40000,21.50000,21.00000,21.20000,31528000
12/09/2009,0000,21.30000,21.50000,21.10000,21.50000,37391000
12/11/2009,0000,20.50000,20.75000,20.45000,20.75000,55786000
12/14/2009,0000,20.90000,20.95000,20.70000,20.80000,30036000
12/15/2009,0000,20.80000,20.90000,20.50000,20.50000,24228000
12/16/2009,0000,20.45000,20.70000,20.45000,20.60000,16684000
12/17/2009,0000,20.90000,21.10000,20.75000,20.80000,23975000
12/18/2009,0000,20.80000,21.00000,20.70000,20.95000,16781000
12/21/2009,0000,21.10000,22.05000,21.10000,21.25000,88748000
12/22/2009,0000,21.50000,21.50000,21.35000,21.45000,31555000
12/23/2009,0000,21.65000,21.80000,21.55000,21.60000,40701000
12/25/2009,0000,21.60000,21.60000,21.25000,21.30000,17835000
12/28/2009,0000,21.50000,21.95000,21.50000,21.70000,39224000
12/29/2009,0000,22.00000,22.45000,22.00000,22.20000,77981504
