DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/09/2007,0000,47.15000,47.15000,45.00000,45.00000,14000
04/10/2007,0000,46.90000,46.90000,44.00000,44.00000,2000
04/11/2007,0000,45.90000,45.90000,45.90000,45.90000,1000
04/12/2007,0000,44.10000,44.10000,44.00000,44.00000,2000
04/13/2007,0000,43.20000,44.65000,43.10000,44.65000,4000
04/18/2007,0000,43.50000,44.75000,43.20000,44.75000,5000
04/26/2007,0000,43.00000,43.80000,43.00000,43.80000,3000
04/27/2007,0000,43.90000,43.90000,43.90000,43.90000,2000
05/02/2007,0000,43.00000,43.25000,43.00000,43.25000,3000
05/03/2007,0000,43.50000,44.00000,43.50000,44.00000,4000
05/08/2007,0000,43.85000,44.45000,43.85000,44.45000,2000
05/16/2007,0000,43.10000,44.00000,43.10000,44.00000,4000
05/17/2007,0000,43.15000,43.15000,43.15000,43.15000,1000
05/22/2007,0000,43.00000,43.00000,43.00000,43.00000,1000
05/24/2007,0000,42.35000,43.30000,42.35000,43.30000,4000
06/12/2007,0000,41.80000,41.80000,41.80000,41.80000,2000
06/13/2007,0000,41.35000,42.70000,41.35000,42.70000,2000
06/14/2007,0000,41.00000,41.75000,40.50000,41.75000,3000
06/15/2007,0000,39.65000,41.50000,39.65000,39.65000,3000
06/20/2007,0000,42.80000,42.80000,42.80000,42.80000,1000
06/21/2007,0000,42.85000,42.85000,42.85000,42.85000,1000
06/22/2007,0000,40.30000,42.60000,40.30000,40.30000,1000
06/25/2007,0000,40.15000,41.80000,40.15000,41.80000,2000
06/26/2007,0000,40.20000,41.55000,40.20000,40.20000,2000
07/02/2007,0000,39.50000,41.00000,39.50000,41.00000,2000
07/03/2007,0000,39.75000,41.50000,39.75000,39.75000,2000
07/05/2007,0000,42.40000,42.40000,42.40000,42.40000,1000
07/06/2007,0000,40.20000,40.20000,40.05000,40.05000,2000
07/09/2007,0000,40.10000,41.50000,40.10000,41.50000,2000
07/10/2007,0000,40.10000,40.10000,40.10000,40.10000,1000
07/11/2007,0000,40.50000,41.95000,40.50000,40.50000,1000
07/13/2007,0000,40.20000,40.20000,40.20000,40.20000,2000
07/16/2007,0000,40.20000,41.00000,40.20000,40.20000,2000
07/17/2007,0000,40.40000,40.40000,40.40000,40.40000,2000
07/18/2007,0000,40.00000,41.35000,40.00000,40.00000,2000
07/19/2007,0000,40.50000,40.50000,40.50000,40.50000,1000
07/20/2007,0000,40.60000,42.00000,40.60000,40.60000,1000
08/02/2007,0000,38.15000,38.15000,38.10000,38.10000,5000
08/03/2007,0000,38.80000,38.80000,38.80000,38.80000,1000
08/06/2007,0000,36.10000,37.90000,36.10000,37.90000,4000
08/07/2007,0000,40.55000,40.55000,40.55000,40.55000,5000
08/08/2007,0000,41.00000,41.00000,38.50000,38.50000,7000
08/09/2007,0000,36.50000,37.70000,36.50000,37.70000,2000
08/10/2007,0000,37.10000,39.80000,37.10000,37.10000,2000
08/14/2007,0000,37.70000,37.70000,37.70000,37.70000,1000
08/15/2007,0000,36.80000,38.65000,36.80000,36.80000,1000
08/16/2007,0000,35.10000,35.10000,35.10000,35.10000,5000
08/17/2007,0000,35.10000,36.30000,35.10000,35.10000,5000
08/20/2007,0000,36.75000,36.75000,36.75000,36.75000,1000
08/21/2007,0000,35.10000,37.15000,35.10000,35.10000,1000
08/23/2007,0000,37.00000,37.00000,37.00000,37.00000,1000
08/24/2007,0000,35.20000,37.95000,35.20000,35.20000,1000
08/30/2007,0000,38.10000,38.10000,38.10000,38.10000,1000
08/31/2007,0000,35.80000,38.10000,35.80000,35.80000,1000
09/19/2007,0000,34.50000,34.50000,34.50000,34.50000,2000
09/20/2007,0000,36.85000,36.85000,36.85000,36.85000,1000
09/21/2007,0000,34.65000,36.95000,34.65000,34.65000,1000
09/28/2007,0000,36.95000,36.95000,36.95000,36.95000,1000
10/05/2007,0000,35.25000,35.25000,35.25000,35.25000,1000
10/08/2007,0000,35.30000,36.95000,35.30000,35.30000,1000
10/09/2007,0000,36.95000,36.95000,36.95000,36.95000,1000
10/11/2007,0000,35.30000,36.95000,35.30000,35.30000,1000
10/23/2007,0000,39.45000,39.45000,39.45000,39.45000,1000
10/24/2007,0000,37.90000,37.90000,37.90000,37.90000,1000
11/05/2007,0000,38.50000,38.50000,38.50000,38.50000,1000
11/08/2007,0000,35.90000,35.90000,35.90000,35.90000,1000
11/09/2007,0000,38.35000,38.35000,38.35000,38.35000,1000
11/12/2007,0000,40.45000,40.45000,40.45000,40.45000,1000
11/13/2007,0000,43.20000,43.20000,43.20000,43.20000,1000
11/14/2007,0000,40.20000,40.20000,40.20000,40.20000,1000
11/15/2007,0000,42.15000,42.15000,42.15000,42.15000,1000
11/20/2007,0000,43.15000,43.15000,43.15000,43.15000,1000
11/23/2007,0000,45.45000,45.45000,45.45000,45.45000,1000
11/28/2007,0000,45.20000,45.20000,45.20000,45.20000,1000
12/03/2007,0000,39.20000,39.20000,39.20000,39.20000,1000
12/04/2007,0000,40.55000,40.55000,40.55000,40.55000,1000
12/05/2007,0000,37.75000,37.75000,37.75000,37.75000,2000
12/06/2007,0000,35.65000,35.65000,35.65000,35.65000,1000
12/07/2007,0000,38.05000,38.05000,38.05000,38.05000,1000
12/10/2007,0000,40.05000,40.05000,40.05000,40.05000,1000
12/19/2007,0000,38.30000,38.30000,38.30000,38.30000,1000
12/20/2007,0000,39.75000,39.75000,39.75000,39.75000,1000
12/27/2007,0000,39.95000,39.95000,37.00000,37.00000,2000
01/07/2008,0000,34.60000,37.30000,34.45000,37.30000,5000
01/10/2008,0000,38.75000,38.75000,38.75000,38.75000,1000
01/23/2008,0000,41.35000,41.35000,36.05000,36.05000,2000
01/24/2008,0000,33.60000,34.75000,33.60000,34.75000,3000
01/28/2008,0000,36.70000,36.70000,36.70000,36.70000,1000
01/29/2008,0000,34.15000,34.15000,34.15000,34.15000,1000
01/30/2008,0000,34.75000,34.75000,34.75000,34.75000,1000
01/31/2008,0000,35.85000,35.85000,35.85000,35.85000,1000
02/13/2008,0000,31.05000,31.75000,31.05000,31.75000,2000
02/14/2008,0000,33.90000,33.90000,33.90000,33.90000,1000
02/15/2008,0000,33.90000,34.80000,33.90000,34.50000,5000
02/18/2008,0000,34.75000,34.75000,34.75000,34.75000,1000
02/20/2008,0000,36.65000,36.65000,36.65000,36.65000,1000
02/21/2008,0000,36.70000,36.70000,34.15000,36.65000,6000
03/06/2008,0000,31.75000,31.75000,31.75000,31.75000,5000
03/07/2008,0000,29.80000,31.60000,29.80000,29.80000,5000
03/10/2008,0000,29.80000,33.70000,29.55000,33.70000,18000
03/11/2008,0000,31.40000,31.40000,31.35000,31.35000,5000
03/12/2008,0000,29.45000,31.00000,29.45000,29.45000,5000
03/14/2008,0000,32.80000,32.80000,30.05000,31.70000,3000
03/19/2008,0000,29.60000,29.60000,29.50000,29.50000,5000
03/20/2008,0000,27.60000,27.90000,27.60000,27.90000,8000
03/21/2008,0000,27.90000,27.90000,27.90000,27.90000,3000
03/25/2008,0000,27.95000,27.95000,27.95000,27.95000,1000
03/26/2008,0000,29.15000,29.15000,29.15000,29.15000,1000
03/27/2008,0000,29.15000,29.15000,27.30000,27.30000,4000
03/28/2008,0000,25.70000,27.40000,25.70000,25.70000,4000
04/01/2008,0000,26.00000,26.00000,26.00000,26.00000,3000
04/02/2008,0000,24.30000,27.60000,24.30000,24.30000,3000
04/07/2008,0000,27.65000,27.65000,27.65000,27.65000,1000
04/08/2008,0000,28.75000,28.75000,28.75000,28.75000,2000
04/09/2008,0000,29.40000,29.40000,29.40000,29.40000,1000
04/10/2008,0000,27.40000,29.00000,27.40000,27.40000,1000
04/14/2008,0000,27.40000,27.40000,27.40000,27.40000,1000
04/15/2008,0000,28.35000,28.35000,28.35000,28.35000,1000
04/16/2008,0000,29.25000,29.25000,29.25000,29.25000,1000
04/17/2008,0000,29.45000,29.45000,29.45000,29.45000,1000
04/18/2008,0000,29.20000,29.20000,29.20000,29.20000,1000
04/21/2008,0000,29.40000,29.40000,29.40000,29.40000,1000
04/22/2008,0000,27.40000,29.10000,27.40000,27.40000,1000
04/24/2008,0000,28.30000,28.30000,28.30000,28.30000,1000
04/25/2008,0000,26.55000,28.20000,26.55000,26.55000,1000
04/28/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
04/29/2008,0000,28.30000,28.30000,28.30000,28.30000,1000
04/30/2008,0000,28.95000,28.95000,28.95000,28.95000,1000
05/02/2008,0000,26.40000,26.40000,26.35000,26.35000,5000
05/05/2008,0000,27.95000,27.95000,27.50000,27.50000,4000
05/06/2008,0000,27.25000,27.25000,27.25000,27.25000,4000
05/08/2008,0000,25.60000,26.90000,25.60000,26.90000,4000
05/09/2008,0000,27.95000,27.95000,27.95000,27.95000,1000
05/12/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
05/13/2008,0000,28.45000,28.45000,28.45000,28.45000,1000
05/14/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
05/22/2008,0000,26.50000,26.50000,26.50000,26.50000,2000
05/23/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
05/26/2008,0000,27.95000,27.95000,27.95000,27.95000,1000
06/05/2008,0000,28.55000,28.55000,28.55000,28.55000,1000
06/06/2008,0000,26.60000,26.60000,26.60000,26.60000,6000
06/10/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
06/11/2008,0000,24.65000,24.65000,24.65000,24.65000,1000
06/12/2008,0000,23.35000,23.35000,22.95000,22.95000,3000
06/13/2008,0000,21.40000,23.25000,21.40000,21.40000,3000
06/17/2008,0000,24.55000,24.55000,24.55000,24.55000,2000
06/18/2008,0000,25.90000,25.90000,25.90000,25.90000,1000
06/19/2008,0000,25.80000,25.80000,25.80000,25.80000,1000
06/25/2008,0000,23.00000,23.10000,23.00000,23.10000,3000
06/26/2008,0000,24.65000,24.65000,21.55000,21.55000,2000
06/27/2008,0000,23.00000,23.00000,23.00000,23.00000,3000
06/30/2008,0000,23.95000,24.00000,23.95000,24.00000,2000
07/01/2008,0000,24.00000,24.00000,24.00000,24.00000,2000
07/02/2008,0000,25.00000,25.00000,25.00000,25.00000,2000
07/09/2008,0000,22.35000,22.35000,22.35000,22.35000,1000
07/10/2008,0000,23.85000,23.85000,23.85000,23.85000,1000
07/11/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
07/15/2008,0000,25.30000,25.30000,25.30000,25.30000,1000
07/16/2008,0000,25.30000,25.30000,25.30000,25.30000,1000
07/21/2008,0000,26.90000,26.90000,26.90000,26.90000,1000
07/22/2008,0000,26.75000,26.75000,26.75000,26.75000,1000
07/23/2008,0000,27.90000,27.90000,27.90000,27.90000,1000
07/24/2008,0000,25.95000,25.95000,25.95000,25.95000,1000
07/25/2008,0000,24.15000,24.15000,24.15000,24.15000,1000
07/29/2008,0000,25.70000,25.70000,25.70000,25.70000,1000
07/30/2008,0000,26.65000,26.65000,26.65000,26.65000,1000
07/31/2008,0000,26.40000,26.40000,26.40000,26.40000,1000
08/04/2008,0000,24.80000,24.80000,24.80000,24.80000,1000
08/05/2008,0000,23.10000,26.45000,23.10000,23.10000,1000
08/07/2008,0000,23.10000,23.10000,23.10000,23.10000,2000
08/08/2008,0000,24.65000,24.65000,24.65000,24.65000,1000
08/13/2008,0000,25.45000,25.45000,25.45000,25.45000,1000
08/15/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
08/19/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
08/26/2008,0000,27.30000,27.30000,27.30000,27.30000,1000
09/10/2008,0000,28.50000,28.50000,28.50000,28.50000,1000
09/15/2008,0000,24.70000,24.70000,24.70000,24.70000,1000
09/16/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
09/17/2008,0000,24.60000,24.60000,24.60000,24.60000,1000
09/18/2008,0000,25.75000,25.75000,25.75000,25.75000,1000
09/24/2008,0000,26.55000,26.55000,26.55000,26.55000,1000
09/25/2008,0000,26.90000,26.90000,26.90000,26.90000,1000
10/07/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
10/14/2008,0000,29.80000,29.80000,29.80000,29.80000,1000
10/27/2008,0000,27.75000,27.75000,27.75000,27.75000,1000
11/03/2008,0000,22.40000,25.45000,22.40000,25.45000,2000
11/04/2008,0000,27.10000,27.10000,27.10000,27.10000,1000
11/05/2008,0000,25.25000,25.25000,25.25000,25.25000,2000
11/19/2008,0000,23.50000,23.50000,23.50000,23.50000,1000
11/20/2008,0000,21.90000,21.90000,21.90000,21.90000,1000
11/21/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
11/24/2008,0000,19.55000,22.30000,19.55000,22.30000,2000
11/25/2008,0000,23.45000,23.45000,23.45000,23.45000,1000
11/26/2008,0000,24.90000,24.90000,24.90000,24.90000,1000
11/27/2008,0000,26.30000,26.30000,26.30000,26.30000,1000
12/04/2008,0000,25.95000,25.95000,25.95000,25.95000,1000
12/12/2008,0000,25.50000,25.50000,25.50000,25.50000,1000
12/30/2008,0000,17.90000,17.90000,17.90000,17.90000,2000
12/31/2008,0000,19.05000,19.05000,19.05000,19.05000,1000
01/05/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
01/06/2009,0000,21.60000,21.60000,21.60000,21.60000,1000
01/07/2009,0000,22.90000,22.90000,22.90000,22.90000,1000
01/08/2009,0000,24.15000,24.15000,24.15000,24.15000,1000
01/14/2009,0000,22.25000,22.25000,22.25000,22.25000,1000
01/20/2009,0000,21.75000,21.75000,21.75000,21.75000,1000
02/02/2009,0000,23.10000,23.10000,23.10000,23.10000,1000
02/03/2009,0000,24.05000,24.05000,24.05000,24.05000,1000
02/06/2009,0000,24.90000,24.90000,24.90000,24.90000,1000
02/10/2009,0000,26.20000,26.20000,26.20000,26.20000,1000
02/13/2009,0000,26.70000,26.70000,26.70000,26.70000,1000
03/03/2009,0000,22.85000,22.85000,22.85000,22.85000,1000
03/04/2009,0000,21.30000,21.30000,21.30000,21.30000,2000
03/06/2009,0000,19.85000,19.85000,19.85000,19.85000,1000
03/09/2009,0000,20.95000,20.95000,20.95000,20.95000,1000
03/10/2009,0000,20.00000,20.00000,20.00000,20.00000,1000
03/11/2009,0000,21.00000,21.00000,21.00000,21.00000,1000
03/12/2009,0000,20.00000,20.00000,20.00000,20.00000,1000
03/13/2009,0000,20.00000,20.00000,20.00000,20.00000,1000
03/17/2009,0000,18.60000,18.60000,18.60000,18.60000,3000
03/18/2009,0000,19.70000,19.70000,17.70000,17.70000,2000
03/19/2009,0000,18.60000,18.65000,18.60000,18.65000,2000
03/20/2009,0000,18.70000,18.70000,18.70000,18.70000,1000
03/23/2009,0000,17.50000,19.65000,17.50000,19.65000,2000
03/24/2009,0000,20.80000,20.80000,20.80000,20.80000,2000
03/25/2009,0000,21.40000,21.40000,21.40000,21.40000,1000
03/26/2009,0000,21.90000,21.90000,21.90000,21.90000,1000
03/27/2009,0000,22.00000,22.00000,22.00000,22.00000,1000
04/01/2009,0000,22.30000,22.30000,22.30000,22.30000,1000
04/03/2009,0000,20.75000,22.90000,20.75000,22.90000,2000
04/06/2009,0000,22.90000,22.90000,22.90000,22.90000,1000
04/07/2009,0000,24.30000,24.30000,24.30000,24.30000,1000
04/08/2009,0000,25.40000,25.40000,25.40000,25.40000,1000
04/10/2009,0000,25.45000,25.45000,25.45000,25.45000,1000
04/13/2009,0000,25.35000,25.35000,25.35000,25.35000,1000
04/14/2009,0000,25.35000,25.35000,25.30000,25.30000,2000
04/16/2009,0000,23.55000,23.55000,23.55000,23.55000,2000
04/17/2009,0000,24.95000,24.95000,24.95000,24.95000,1000
04/20/2009,0000,26.40000,26.40000,26.40000,26.40000,1000
04/27/2009,0000,26.95000,27.00000,24.60000,24.60000,3000
04/28/2009,0000,24.95000,24.95000,24.95000,24.95000,1000
04/30/2009,0000,23.25000,23.25000,23.25000,23.25000,4000
05/04/2009,0000,23.95000,23.95000,23.95000,23.95000,1000
05/05/2009,0000,22.35000,23.85000,22.35000,23.85000,3000
05/06/2009,0000,22.35000,23.75000,22.35000,23.75000,2000
05/07/2009,0000,23.75000,24.50000,23.75000,24.50000,12000
05/08/2009,0000,23.75000,24.30000,23.75000,24.30000,2000
05/18/2009,0000,24.95000,24.95000,24.95000,24.95000,1000
06/01/2009,0000,25.75000,25.75000,23.25000,24.85000,6000
06/02/2009,0000,23.25000,23.30000,23.25000,23.30000,2000
06/03/2009,0000,21.80000,21.80000,21.70000,21.70000,4000
06/04/2009,0000,20.20000,20.20000,20.20000,20.20000,7000
06/05/2009,0000,21.40000,21.50000,21.40000,21.50000,4000
06/08/2009,0000,22.40000,22.40000,20.85000,22.20000,11000
06/09/2009,0000,20.65000,20.65000,20.65000,20.65000,2000
06/10/2009,0000,19.25000,20.50000,19.25000,20.50000,6000
06/11/2009,0000,20.80000,20.80000,20.80000,20.80000,1000
06/12/2009,0000,19.35000,19.35000,19.35000,19.35000,3000
06/15/2009,0000,19.90000,19.90000,19.85000,19.85000,2000
06/16/2009,0000,20.30000,20.30000,20.30000,20.30000,1000
06/17/2009,0000,20.75000,20.75000,20.75000,20.75000,1000
06/18/2009,0000,21.35000,21.35000,21.35000,21.35000,1000
06/22/2009,0000,19.90000,19.90000,19.90000,19.90000,2000
06/23/2009,0000,20.40000,20.40000,20.40000,20.40000,1000
06/25/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
06/26/2009,0000,20.20000,20.20000,19.90000,19.90000,2000
06/29/2009,0000,20.70000,20.70000,19.95000,19.95000,2000
07/01/2009,0000,20.30000,20.30000,20.30000,20.30000,1000
07/02/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
07/03/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
07/06/2009,0000,18.90000,18.90000,18.90000,18.90000,2000
07/07/2009,0000,18.90000,18.90000,18.90000,18.90000,2000
07/08/2009,0000,19.45000,19.45000,19.45000,19.45000,1000
07/15/2009,0000,19.45000,19.45000,19.45000,19.45000,1000
07/16/2009,0000,19.95000,19.95000,19.95000,19.95000,1000
07/20/2009,0000,18.60000,19.80000,18.60000,19.80000,2000
07/22/2009,0000,20.25000,20.25000,20.25000,20.25000,1000
07/28/2009,0000,20.20000,20.20000,20.20000,20.20000,2000
07/29/2009,0000,18.80000,19.35000,18.80000,19.35000,3000
07/30/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
07/31/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/03/2009,0000,17.55000,17.80000,17.55000,17.80000,2000
08/05/2009,0000,17.80000,17.80000,17.80000,17.80000,1000
08/13/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/20/2009,0000,16.75000,16.75000,16.75000,16.75000,2000
08/21/2009,0000,17.80000,17.80000,16.75000,16.75000,2000
08/24/2009,0000,15.70000,17.75000,15.70000,17.75000,2000
08/25/2009,0000,18.85000,18.85000,16.55000,16.55000,2000
08/26/2009,0000,17.65000,17.65000,17.65000,17.65000,1000
08/28/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/31/2009,0000,16.80000,16.80000,16.80000,16.80000,1000
09/01/2009,0000,15.70000,16.00000,15.70000,16.00000,2000
09/02/2009,0000,16.00000,16.00000,14.90000,14.90000,2000
09/03/2009,0000,14.05000,14.05000,14.05000,14.05000,1000
09/04/2009,0000,15.00000,15.00000,15.00000,15.00000,3000
09/07/2009,0000,16.00000,16.05000,16.00000,16.05000,4000
09/08/2009,0000,17.15000,17.15000,17.15000,17.15000,4000
09/09/2009,0000,18.35000,18.35000,18.35000,18.35000,15000
09/10/2009,0000,19.60000,19.60000,17.40000,17.40000,19000
09/11/2009,0000,17.10000,18.20000,17.10000,18.20000,6000
09/14/2009,0000,17.60000,17.60000,16.95000,16.95000,14000
09/15/2009,0000,16.00000,17.50000,15.80000,17.50000,25000
09/16/2009,0000,16.30000,17.25000,16.30000,16.35000,14000
09/17/2009,0000,16.45000,17.40000,16.40000,17.40000,10000
09/18/2009,0000,17.40000,17.40000,16.65000,16.65000,3000
09/21/2009,0000,16.65000,17.40000,16.65000,17.40000,9000
09/22/2009,0000,17.25000,17.95000,16.95000,17.95000,21000
09/23/2009,0000,18.00000,18.00000,17.35000,17.75000,6000
09/25/2009,0000,17.30000,18.10000,17.30000,17.30000,3000
09/28/2009,0000,17.75000,17.75000,17.75000,17.75000,1000
10/02/2009,0000,16.55000,18.30000,16.55000,18.30000,2000
10/05/2009,0000,18.30000,18.60000,18.10000,18.60000,10000
10/06/2009,0000,17.45000,18.50000,17.40000,18.50000,22000
10/07/2009,0000,18.50000,19.05000,18.45000,19.05000,5000
10/08/2009,0000,19.05000,19.05000,17.90000,17.90000,15000
10/09/2009,0000,18.35000,18.50000,17.90000,17.90000,13000
10/12/2009,0000,18.15000,18.40000,18.00000,18.00000,7000
10/13/2009,0000,18.20000,18.60000,18.00000,18.60000,13000
10/14/2009,0000,18.80000,19.75000,18.35000,19.60000,40000
10/15/2009,0000,19.80000,19.95000,19.80000,19.95000,22000
10/16/2009,0000,19.90000,19.95000,19.90000,19.95000,23000
10/19/2009,0000,20.00000,20.00000,19.95000,19.95000,12000
10/20/2009,0000,19.95000,20.00000,19.90000,19.90000,9000
10/23/2009,0000,20.00000,20.35000,20.00000,20.15000,11000
10/26/2009,0000,20.15000,20.15000,20.15000,20.15000,1000
10/28/2009,0000,19.85000,19.85000,19.80000,19.80000,4000
10/29/2009,0000,19.80000,19.80000,19.80000,19.80000,2000
10/30/2009,0000,19.80000,19.80000,19.70000,19.70000,11000
11/02/2009,0000,19.80000,19.80000,19.80000,19.80000,1000
11/03/2009,0000,21.00000,21.00000,21.00000,21.00000,2000
11/04/2009,0000,19.65000,19.65000,19.55000,19.60000,5000
11/05/2009,0000,19.80000,20.05000,19.80000,19.95000,10000
11/09/2009,0000,18.80000,20.15000,18.80000,20.15000,7000
11/10/2009,0000,19.90000,20.00000,19.20000,19.90000,6000
11/11/2009,0000,19.95000,20.00000,19.85000,19.90000,9000
11/12/2009,0000,19.90000,19.90000,19.90000,19.90000,4000
11/13/2009,0000,19.90000,19.90000,19.90000,19.90000,2000
11/16/2009,0000,19.90000,19.90000,19.90000,19.90000,2000
11/17/2009,0000,20.65000,20.65000,20.65000,20.65000,1000
11/20/2009,0000,19.80000,19.80000,19.80000,19.80000,2000
11/23/2009,0000,20.75000,20.75000,20.75000,20.75000,1000
11/24/2009,0000,20.90000,20.90000,20.90000,20.90000,1000
11/25/2009,0000,20.50000,20.50000,20.50000,20.50000,1000
12/01/2009,0000,21.50000,21.50000,20.90000,20.90000,3000
12/02/2009,0000,20.90000,21.00000,20.90000,21.00000,2000
12/04/2009,0000,19.60000,19.65000,19.60000,19.60000,4000
12/08/2009,0000,20.25000,20.25000,20.25000,20.25000,1000
12/09/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
12/15/2009,0000,20.00000,21.05000,20.00000,20.90000,9000
12/17/2009,0000,22.35000,22.35000,22.00000,22.25000,5000
12/18/2009,0000,22.25000,22.25000,22.25000,22.25000,1000
12/21/2009,0000,20.85000,20.90000,20.75000,20.75000,7000
12/22/2009,0000,20.80000,20.80000,20.80000,20.80000,1000
12/23/2009,0000,21.15000,21.15000,21.15000,21.15000,3000
12/25/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
04/09/2007,0000,47.15000,47.15000,45.00000,45.00000,14000
04/10/2007,0000,46.90000,46.90000,44.00000,44.00000,2000
04/11/2007,0000,45.90000,45.90000,45.90000,45.90000,1000
04/12/2007,0000,44.10000,44.10000,44.00000,44.00000,2000
04/13/2007,0000,43.20000,44.65000,43.10000,44.65000,4000
04/18/2007,0000,43.50000,44.75000,43.20000,44.75000,5000
04/26/2007,0000,43.00000,43.80000,43.00000,43.80000,3000
04/27/2007,0000,43.90000,43.90000,43.90000,43.90000,2000
05/02/2007,0000,43.00000,43.25000,43.00000,43.25000,3000
05/03/2007,0000,43.50000,44.00000,43.50000,44.00000,4000
05/08/2007,0000,43.85000,44.45000,43.85000,44.45000,2000
05/16/2007,0000,43.10000,44.00000,43.10000,44.00000,4000
05/17/2007,0000,43.15000,43.15000,43.15000,43.15000,1000
05/22/2007,0000,43.00000,43.00000,43.00000,43.00000,1000
05/24/2007,0000,42.35000,43.30000,42.35000,43.30000,4000
06/12/2007,0000,41.80000,41.80000,41.80000,41.80000,2000
06/13/2007,0000,41.35000,42.70000,41.35000,42.70000,2000
06/14/2007,0000,41.00000,41.75000,40.50000,41.75000,3000
06/15/2007,0000,39.65000,41.50000,39.65000,39.65000,3000
06/20/2007,0000,42.80000,42.80000,42.80000,42.80000,1000
06/21/2007,0000,42.85000,42.85000,42.85000,42.85000,1000
06/22/2007,0000,40.30000,42.60000,40.30000,40.30000,1000
06/25/2007,0000,40.15000,41.80000,40.15000,41.80000,2000
06/26/2007,0000,40.20000,41.55000,40.20000,40.20000,2000
07/02/2007,0000,39.50000,41.00000,39.50000,41.00000,2000
07/03/2007,0000,39.75000,41.50000,39.75000,39.75000,2000
07/05/2007,0000,42.40000,42.40000,42.40000,42.40000,1000
07/06/2007,0000,40.20000,40.20000,40.05000,40.05000,2000
07/09/2007,0000,40.10000,41.50000,40.10000,41.50000,2000
07/10/2007,0000,40.10000,40.10000,40.10000,40.10000,1000
07/11/2007,0000,40.50000,41.95000,40.50000,40.50000,1000
07/13/2007,0000,40.20000,40.20000,40.20000,40.20000,2000
07/16/2007,0000,40.20000,41.00000,40.20000,40.20000,2000
07/17/2007,0000,40.40000,40.40000,40.40000,40.40000,2000
07/18/2007,0000,40.00000,41.35000,40.00000,40.00000,2000
07/19/2007,0000,40.50000,40.50000,40.50000,40.50000,1000
07/20/2007,0000,40.60000,42.00000,40.60000,40.60000,1000
08/02/2007,0000,38.15000,38.15000,38.10000,38.10000,5000
08/03/2007,0000,38.80000,38.80000,38.80000,38.80000,1000
08/06/2007,0000,36.10000,37.90000,36.10000,37.90000,4000
08/07/2007,0000,40.55000,40.55000,40.55000,40.55000,5000
08/08/2007,0000,41.00000,41.00000,38.50000,38.50000,7000
08/09/2007,0000,36.50000,37.70000,36.50000,37.70000,2000
08/10/2007,0000,37.10000,39.80000,37.10000,37.10000,2000
08/14/2007,0000,37.70000,37.70000,37.70000,37.70000,1000
08/15/2007,0000,36.80000,38.65000,36.80000,36.80000,1000
08/16/2007,0000,35.10000,35.10000,35.10000,35.10000,5000
08/17/2007,0000,35.10000,36.30000,35.10000,35.10000,5000
08/20/2007,0000,36.75000,36.75000,36.75000,36.75000,1000
08/21/2007,0000,35.10000,37.15000,35.10000,35.10000,1000
08/23/2007,0000,37.00000,37.00000,37.00000,37.00000,1000
08/24/2007,0000,35.20000,37.95000,35.20000,35.20000,1000
08/30/2007,0000,38.10000,38.10000,38.10000,38.10000,1000
08/31/2007,0000,35.80000,38.10000,35.80000,35.80000,1000
09/19/2007,0000,34.50000,34.50000,34.50000,34.50000,2000
09/20/2007,0000,36.85000,36.85000,36.85000,36.85000,1000
09/21/2007,0000,34.65000,36.95000,34.65000,34.65000,1000
09/28/2007,0000,36.95000,36.95000,36.95000,36.95000,1000
10/05/2007,0000,35.25000,35.25000,35.25000,35.25000,1000
10/08/2007,0000,35.30000,36.95000,35.30000,35.30000,1000
10/09/2007,0000,36.95000,36.95000,36.95000,36.95000,1000
10/11/2007,0000,35.30000,36.95000,35.30000,35.30000,1000
10/23/2007,0000,39.45000,39.45000,39.45000,39.45000,1000
10/24/2007,0000,37.90000,37.90000,37.90000,37.90000,1000
11/05/2007,0000,38.50000,38.50000,38.50000,38.50000,1000
11/08/2007,0000,35.90000,35.90000,35.90000,35.90000,1000
11/09/2007,0000,38.35000,38.35000,38.35000,38.35000,1000
11/12/2007,0000,40.45000,40.45000,40.45000,40.45000,1000
11/13/2007,0000,43.20000,43.20000,43.20000,43.20000,1000
11/14/2007,0000,40.20000,40.20000,40.20000,40.20000,1000
11/15/2007,0000,42.15000,42.15000,42.15000,42.15000,1000
11/20/2007,0000,43.15000,43.15000,43.15000,43.15000,1000
11/23/2007,0000,45.45000,45.45000,45.45000,45.45000,1000
11/28/2007,0000,45.20000,45.20000,45.20000,45.20000,1000
12/03/2007,0000,39.20000,39.20000,39.20000,39.20000,1000
12/04/2007,0000,40.55000,40.55000,40.55000,40.55000,1000
12/05/2007,0000,37.75000,37.75000,37.75000,37.75000,2000
12/06/2007,0000,35.65000,35.65000,35.65000,35.65000,1000
12/07/2007,0000,38.05000,38.05000,38.05000,38.05000,1000
12/10/2007,0000,40.05000,40.05000,40.05000,40.05000,1000
12/19/2007,0000,38.30000,38.30000,38.30000,38.30000,1000
12/20/2007,0000,39.75000,39.75000,39.75000,39.75000,1000
12/27/2007,0000,39.95000,39.95000,37.00000,37.00000,2000
01/07/2008,0000,34.60000,37.30000,34.45000,37.30000,5000
01/10/2008,0000,38.75000,38.75000,38.75000,38.75000,1000
01/23/2008,0000,41.35000,41.35000,36.05000,36.05000,2000
01/24/2008,0000,33.60000,34.75000,33.60000,34.75000,3000
01/28/2008,0000,36.70000,36.70000,36.70000,36.70000,1000
01/29/2008,0000,34.15000,34.15000,34.15000,34.15000,1000
01/30/2008,0000,34.75000,34.75000,34.75000,34.75000,1000
01/31/2008,0000,35.85000,35.85000,35.85000,35.85000,1000
02/13/2008,0000,31.05000,31.75000,31.05000,31.75000,2000
02/14/2008,0000,33.90000,33.90000,33.90000,33.90000,1000
02/15/2008,0000,33.90000,34.80000,33.90000,34.50000,5000
02/18/2008,0000,34.75000,34.75000,34.75000,34.75000,1000
02/20/2008,0000,36.65000,36.65000,36.65000,36.65000,1000
02/21/2008,0000,36.70000,36.70000,34.15000,36.65000,6000
03/06/2008,0000,31.75000,31.75000,31.75000,31.75000,5000
03/07/2008,0000,29.80000,31.60000,29.80000,29.80000,5000
03/10/2008,0000,29.80000,33.70000,29.55000,33.70000,18000
03/11/2008,0000,31.40000,31.40000,31.35000,31.35000,5000
03/12/2008,0000,29.45000,31.00000,29.45000,29.45000,5000
03/14/2008,0000,32.80000,32.80000,30.05000,31.70000,3000
03/19/2008,0000,29.60000,29.60000,29.50000,29.50000,5000
03/20/2008,0000,27.60000,27.90000,27.60000,27.90000,8000
03/21/2008,0000,27.90000,27.90000,27.90000,27.90000,3000
03/25/2008,0000,27.95000,27.95000,27.95000,27.95000,1000
03/26/2008,0000,29.15000,29.15000,29.15000,29.15000,1000
03/27/2008,0000,29.15000,29.15000,27.30000,27.30000,4000
03/28/2008,0000,25.70000,27.40000,25.70000,25.70000,4000
04/01/2008,0000,26.00000,26.00000,26.00000,26.00000,3000
04/02/2008,0000,24.30000,27.60000,24.30000,24.30000,3000
04/07/2008,0000,27.65000,27.65000,27.65000,27.65000,1000
04/08/2008,0000,28.75000,28.75000,28.75000,28.75000,2000
04/09/2008,0000,29.40000,29.40000,29.40000,29.40000,1000
04/10/2008,0000,27.40000,29.00000,27.40000,27.40000,1000
04/14/2008,0000,27.40000,27.40000,27.40000,27.40000,1000
04/15/2008,0000,28.35000,28.35000,28.35000,28.35000,1000
04/16/2008,0000,29.25000,29.25000,29.25000,29.25000,1000
04/17/2008,0000,29.45000,29.45000,29.45000,29.45000,1000
04/18/2008,0000,29.20000,29.20000,29.20000,29.20000,1000
04/21/2008,0000,29.40000,29.40000,29.40000,29.40000,1000
04/22/2008,0000,27.40000,29.10000,27.40000,27.40000,1000
04/24/2008,0000,28.30000,28.30000,28.30000,28.30000,1000
04/25/2008,0000,26.55000,28.20000,26.55000,26.55000,1000
04/28/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
04/29/2008,0000,28.30000,28.30000,28.30000,28.30000,1000
04/30/2008,0000,28.95000,28.95000,28.95000,28.95000,1000
05/02/2008,0000,26.40000,26.40000,26.35000,26.35000,5000
05/05/2008,0000,27.95000,27.95000,27.50000,27.50000,4000
05/06/2008,0000,27.25000,27.25000,27.25000,27.25000,4000
05/08/2008,0000,25.60000,26.90000,25.60000,26.90000,4000
05/09/2008,0000,27.95000,27.95000,27.95000,27.95000,1000
05/12/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
05/13/2008,0000,28.45000,28.45000,28.45000,28.45000,1000
05/14/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
05/22/2008,0000,26.50000,26.50000,26.50000,26.50000,2000
05/23/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
05/26/2008,0000,27.95000,27.95000,27.95000,27.95000,1000
06/05/2008,0000,28.55000,28.55000,28.55000,28.55000,1000
06/06/2008,0000,26.60000,26.60000,26.60000,26.60000,6000
06/10/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
06/11/2008,0000,24.65000,24.65000,24.65000,24.65000,1000
06/12/2008,0000,23.35000,23.35000,22.95000,22.95000,3000
06/13/2008,0000,21.40000,23.25000,21.40000,21.40000,3000
06/17/2008,0000,24.55000,24.55000,24.55000,24.55000,2000
06/18/2008,0000,25.90000,25.90000,25.90000,25.90000,1000
06/19/2008,0000,25.80000,25.80000,25.80000,25.80000,1000
06/25/2008,0000,23.00000,23.10000,23.00000,23.10000,3000
06/26/2008,0000,24.65000,24.65000,21.55000,21.55000,2000
06/27/2008,0000,23.00000,23.00000,23.00000,23.00000,3000
06/30/2008,0000,23.95000,24.00000,23.95000,24.00000,2000
07/01/2008,0000,24.00000,24.00000,24.00000,24.00000,2000
07/02/2008,0000,25.00000,25.00000,25.00000,25.00000,2000
07/09/2008,0000,22.35000,22.35000,22.35000,22.35000,1000
07/10/2008,0000,23.85000,23.85000,23.85000,23.85000,1000
07/11/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
07/15/2008,0000,25.30000,25.30000,25.30000,25.30000,1000
07/16/2008,0000,25.30000,25.30000,25.30000,25.30000,1000
07/21/2008,0000,26.90000,26.90000,26.90000,26.90000,1000
07/22/2008,0000,26.75000,26.75000,26.75000,26.75000,1000
07/23/2008,0000,27.90000,27.90000,27.90000,27.90000,1000
07/24/2008,0000,25.95000,25.95000,25.95000,25.95000,1000
07/25/2008,0000,24.15000,24.15000,24.15000,24.15000,1000
07/29/2008,0000,25.70000,25.70000,25.70000,25.70000,1000
07/30/2008,0000,26.65000,26.65000,26.65000,26.65000,1000
07/31/2008,0000,26.40000,26.40000,26.40000,26.40000,1000
08/04/2008,0000,24.80000,24.80000,24.80000,24.80000,1000
08/05/2008,0000,23.10000,26.45000,23.10000,23.10000,1000
08/07/2008,0000,23.10000,23.10000,23.10000,23.10000,2000
08/08/2008,0000,24.65000,24.65000,24.65000,24.65000,1000
08/13/2008,0000,25.45000,25.45000,25.45000,25.45000,1000
08/15/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
08/19/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
08/26/2008,0000,27.30000,27.30000,27.30000,27.30000,1000
09/10/2008,0000,28.50000,28.50000,28.50000,28.50000,1000
09/15/2008,0000,24.70000,24.70000,24.70000,24.70000,1000
09/16/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
09/17/2008,0000,24.60000,24.60000,24.60000,24.60000,1000
09/18/2008,0000,25.75000,25.75000,25.75000,25.75000,1000
09/24/2008,0000,26.55000,26.55000,26.55000,26.55000,1000
09/25/2008,0000,26.90000,26.90000,26.90000,26.90000,1000
10/07/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
10/14/2008,0000,29.80000,29.80000,29.80000,29.80000,1000
10/27/2008,0000,27.75000,27.75000,27.75000,27.75000,1000
11/03/2008,0000,22.40000,25.45000,22.40000,25.45000,2000
11/04/2008,0000,27.10000,27.10000,27.10000,27.10000,1000
11/05/2008,0000,25.25000,25.25000,25.25000,25.25000,2000
11/19/2008,0000,23.50000,23.50000,23.50000,23.50000,1000
11/20/2008,0000,21.90000,21.90000,21.90000,21.90000,1000
11/21/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
11/24/2008,0000,19.55000,22.30000,19.55000,22.30000,2000
11/25/2008,0000,23.45000,23.45000,23.45000,23.45000,1000
11/26/2008,0000,24.90000,24.90000,24.90000,24.90000,1000
11/27/2008,0000,26.30000,26.30000,26.30000,26.30000,1000
12/04/2008,0000,25.95000,25.95000,25.95000,25.95000,1000
12/12/2008,0000,25.50000,25.50000,25.50000,25.50000,1000
12/30/2008,0000,17.90000,17.90000,17.90000,17.90000,2000
12/31/2008,0000,19.05000,19.05000,19.05000,19.05000,1000
01/05/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
01/06/2009,0000,21.60000,21.60000,21.60000,21.60000,1000
01/07/2009,0000,22.90000,22.90000,22.90000,22.90000,1000
01/08/2009,0000,24.15000,24.15000,24.15000,24.15000,1000
01/14/2009,0000,22.25000,22.25000,22.25000,22.25000,1000
01/20/2009,0000,21.75000,21.75000,21.75000,21.75000,1000
02/02/2009,0000,23.10000,23.10000,23.10000,23.10000,1000
02/03/2009,0000,24.05000,24.05000,24.05000,24.05000,1000
02/06/2009,0000,24.90000,24.90000,24.90000,24.90000,1000
02/10/2009,0000,26.20000,26.20000,26.20000,26.20000,1000
02/13/2009,0000,26.70000,26.70000,26.70000,26.70000,1000
03/03/2009,0000,22.85000,22.85000,22.85000,22.85000,1000
03/04/2009,0000,21.30000,21.30000,21.30000,21.30000,2000
03/06/2009,0000,19.85000,19.85000,19.85000,19.85000,1000
03/09/2009,0000,20.95000,20.95000,20.95000,20.95000,1000
03/10/2009,0000,20.00000,20.00000,20.00000,20.00000,1000
03/11/2009,0000,21.00000,21.00000,21.00000,21.00000,1000
03/12/2009,0000,20.00000,20.00000,20.00000,20.00000,1000
03/13/2009,0000,20.00000,20.00000,20.00000,20.00000,1000
03/17/2009,0000,18.60000,18.60000,18.60000,18.60000,3000
03/18/2009,0000,19.70000,19.70000,17.70000,17.70000,2000
03/19/2009,0000,18.60000,18.65000,18.60000,18.65000,2000
03/20/2009,0000,18.70000,18.70000,18.70000,18.70000,1000
03/23/2009,0000,17.50000,19.65000,17.50000,19.65000,2000
03/24/2009,0000,20.80000,20.80000,20.80000,20.80000,2000
03/25/2009,0000,21.40000,21.40000,21.40000,21.40000,1000
03/26/2009,0000,21.90000,21.90000,21.90000,21.90000,1000
03/27/2009,0000,22.00000,22.00000,22.00000,22.00000,1000
04/01/2009,0000,22.30000,22.30000,22.30000,22.30000,1000
04/03/2009,0000,20.75000,22.90000,20.75000,22.90000,2000
04/06/2009,0000,22.90000,22.90000,22.90000,22.90000,1000
04/07/2009,0000,24.30000,24.30000,24.30000,24.30000,1000
04/08/2009,0000,25.40000,25.40000,25.40000,25.40000,1000
04/10/2009,0000,25.45000,25.45000,25.45000,25.45000,1000
04/13/2009,0000,25.35000,25.35000,25.35000,25.35000,1000
04/14/2009,0000,25.35000,25.35000,25.30000,25.30000,2000
04/16/2009,0000,23.55000,23.55000,23.55000,23.55000,2000
04/17/2009,0000,24.95000,24.95000,24.95000,24.95000,1000
04/20/2009,0000,26.40000,26.40000,26.40000,26.40000,1000
04/27/2009,0000,26.95000,27.00000,24.60000,24.60000,3000
04/28/2009,0000,24.95000,24.95000,24.95000,24.95000,1000
04/30/2009,0000,23.25000,23.25000,23.25000,23.25000,4000
05/04/2009,0000,23.95000,23.95000,23.95000,23.95000,1000
05/05/2009,0000,22.35000,23.85000,22.35000,23.85000,3000
05/06/2009,0000,22.35000,23.75000,22.35000,23.75000,2000
05/07/2009,0000,23.75000,24.50000,23.75000,24.50000,12000
05/08/2009,0000,23.75000,24.30000,23.75000,24.30000,2000
05/18/2009,0000,24.95000,24.95000,24.95000,24.95000,1000
06/01/2009,0000,25.75000,25.75000,23.25000,24.85000,6000
06/02/2009,0000,23.25000,23.30000,23.25000,23.30000,2000
06/03/2009,0000,21.80000,21.80000,21.70000,21.70000,4000
06/04/2009,0000,20.20000,20.20000,20.20000,20.20000,7000
06/05/2009,0000,21.40000,21.50000,21.40000,21.50000,4000
06/08/2009,0000,22.40000,22.40000,20.85000,22.20000,11000
06/09/2009,0000,20.65000,20.65000,20.65000,20.65000,2000
06/10/2009,0000,19.25000,20.50000,19.25000,20.50000,6000
06/11/2009,0000,20.80000,20.80000,20.80000,20.80000,1000
06/12/2009,0000,19.35000,19.35000,19.35000,19.35000,3000
06/15/2009,0000,19.90000,19.90000,19.85000,19.85000,2000
06/16/2009,0000,20.30000,20.30000,20.30000,20.30000,1000
06/17/2009,0000,20.75000,20.75000,20.75000,20.75000,1000
06/18/2009,0000,21.35000,21.35000,21.35000,21.35000,1000
06/22/2009,0000,19.90000,19.90000,19.90000,19.90000,2000
06/23/2009,0000,20.40000,20.40000,20.40000,20.40000,1000
06/25/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
06/26/2009,0000,20.20000,20.20000,19.90000,19.90000,2000
06/29/2009,0000,20.70000,20.70000,19.95000,19.95000,2000
07/01/2009,0000,20.30000,20.30000,20.30000,20.30000,1000
07/02/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
07/03/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
07/06/2009,0000,18.90000,18.90000,18.90000,18.90000,2000
07/07/2009,0000,18.90000,18.90000,18.90000,18.90000,2000
07/08/2009,0000,19.45000,19.45000,19.45000,19.45000,1000
07/15/2009,0000,19.45000,19.45000,19.45000,19.45000,1000
07/16/2009,0000,19.95000,19.95000,19.95000,19.95000,1000
07/20/2009,0000,18.60000,19.80000,18.60000,19.80000,2000
07/22/2009,0000,20.25000,20.25000,20.25000,20.25000,1000
07/28/2009,0000,20.20000,20.20000,20.20000,20.20000,2000
07/29/2009,0000,18.80000,19.35000,18.80000,19.35000,3000
07/30/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
07/31/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/03/2009,0000,17.55000,17.80000,17.55000,17.80000,2000
08/05/2009,0000,17.80000,17.80000,17.80000,17.80000,1000
08/13/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/20/2009,0000,16.75000,16.75000,16.75000,16.75000,2000
08/21/2009,0000,17.80000,17.80000,16.75000,16.75000,2000
08/24/2009,0000,15.70000,17.75000,15.70000,17.75000,2000
08/25/2009,0000,18.85000,18.85000,16.55000,16.55000,2000
08/26/2009,0000,17.65000,17.65000,17.65000,17.65000,1000
08/28/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/31/2009,0000,16.80000,16.80000,16.80000,16.80000,1000
09/01/2009,0000,15.70000,16.00000,15.70000,16.00000,2000
09/02/2009,0000,16.00000,16.00000,14.90000,14.90000,2000
09/03/2009,0000,14.05000,14.05000,14.05000,14.05000,1000
09/04/2009,0000,15.00000,15.00000,15.00000,15.00000,3000
09/07/2009,0000,16.00000,16.05000,16.00000,16.05000,4000
09/08/2009,0000,17.15000,17.15000,17.15000,17.15000,4000
09/09/2009,0000,18.35000,18.35000,18.35000,18.35000,15000
09/10/2009,0000,19.60000,19.60000,17.40000,17.40000,19000
09/11/2009,0000,17.10000,18.20000,17.10000,18.20000,6000
09/14/2009,0000,17.60000,17.60000,16.95000,16.95000,14000
09/15/2009,0000,16.00000,17.50000,15.80000,17.50000,25000
09/16/2009,0000,16.30000,17.25000,16.30000,16.35000,14000
09/17/2009,0000,16.45000,17.40000,16.40000,17.40000,10000
09/18/2009,0000,17.40000,17.40000,16.65000,16.65000,3000
09/21/2009,0000,16.65000,17.40000,16.65000,17.40000,9000
09/22/2009,0000,17.25000,17.95000,16.95000,17.95000,21000
09/23/2009,0000,18.00000,18.00000,17.35000,17.75000,6000
09/25/2009,0000,17.30000,18.10000,17.30000,17.30000,3000
09/28/2009,0000,17.75000,17.75000,17.75000,17.75000,1000
10/02/2009,0000,16.55000,18.30000,16.55000,18.30000,2000
10/05/2009,0000,18.30000,18.60000,18.10000,18.60000,10000
10/06/2009,0000,17.45000,18.50000,17.40000,18.50000,22000
10/07/2009,0000,18.50000,19.05000,18.45000,19.05000,5000
10/08/2009,0000,19.05000,19.05000,17.90000,17.90000,15000
10/09/2009,0000,18.35000,18.50000,17.90000,17.90000,13000
10/12/2009,0000,18.15000,18.40000,18.00000,18.00000,7000
10/13/2009,0000,18.20000,18.60000,18.00000,18.60000,13000
10/14/2009,0000,18.80000,19.75000,18.35000,19.60000,40000
10/15/2009,0000,19.80000,19.95000,19.80000,19.95000,22000
10/16/2009,0000,19.90000,19.95000,19.90000,19.95000,23000
10/19/2009,0000,20.00000,20.00000,19.95000,19.95000,12000
10/20/2009,0000,19.95000,20.00000,19.90000,19.90000,9000
10/23/2009,0000,20.00000,20.35000,20.00000,20.15000,11000
10/26/2009,0000,20.15000,20.15000,20.15000,20.15000,1000
10/28/2009,0000,19.85000,19.85000,19.80000,19.80000,4000
10/29/2009,0000,19.80000,19.80000,19.80000,19.80000,2000
10/30/2009,0000,19.80000,19.80000,19.70000,19.70000,11000
11/02/2009,0000,19.80000,19.80000,19.80000,19.80000,1000
11/03/2009,0000,21.00000,21.00000,21.00000,21.00000,2000
11/04/2009,0000,19.65000,19.65000,19.55000,19.60000,5000
11/05/2009,0000,19.80000,20.05000,19.80000,19.95000,10000
11/09/2009,0000,18.80000,20.15000,18.80000,20.15000,7000
11/10/2009,0000,19.90000,20.00000,19.20000,19.90000,6000
11/11/2009,0000,19.95000,20.00000,19.85000,19.90000,9000
11/12/2009,0000,19.90000,19.90000,19.90000,19.90000,4000
11/13/2009,0000,19.90000,19.90000,19.90000,19.90000,2000
11/16/2009,0000,19.90000,19.90000,19.90000,19.90000,2000
11/17/2009,0000,20.65000,20.65000,20.65000,20.65000,1000
11/20/2009,0000,19.80000,19.80000,19.80000,19.80000,2000
11/23/2009,0000,20.75000,20.75000,20.75000,20.75000,1000
11/24/2009,0000,20.90000,20.90000,20.90000,20.90000,1000
11/25/2009,0000,20.50000,20.50000,20.50000,20.50000,1000
12/01/2009,0000,21.50000,21.50000,20.90000,20.90000,3000
12/02/2009,0000,20.90000,21.00000,20.90000,21.00000,2000
12/04/2009,0000,19.60000,19.65000,19.60000,19.60000,4000
12/08/2009,0000,20.25000,20.25000,20.25000,20.25000,1000
12/09/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
12/15/2009,0000,20.00000,21.05000,20.00000,20.90000,9000
12/17/2009,0000,22.35000,22.35000,22.00000,22.25000,5000
12/18/2009,0000,22.25000,22.25000,22.25000,22.25000,1000
12/21/2009,0000,20.85000,20.90000,20.75000,20.75000,7000
12/22/2009,0000,20.80000,20.80000,20.80000,20.80000,1000
12/23/2009,0000,21.15000,21.15000,21.15000,21.15000,3000
12/25/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
12/25/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
12/28/2009,0000,19.00000,19.70000,19.00000,19.70000,3000
12/29/2009,1230,21.00000,21.00000,19.00000,19.00000,2000
