DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.40000,19.50000,19.25000,19.50000,22000
04/03/2007,0000,19.60000,19.60000,19.55000,19.60000,11000
04/04/2007,0000,19.60000,19.90000,19.60000,19.90000,57000
04/09/2007,0000,20.00000,20.10000,20.00000,20.00000,24000
04/10/2007,0000,20.00000,20.00000,19.80000,20.00000,10000
04/11/2007,0000,19.85000,20.00000,19.85000,20.00000,45000
04/12/2007,0000,19.85000,19.90000,19.70000,19.70000,18000
04/13/2007,0000,19.90000,19.90000,19.80000,19.85000,22000
04/16/2007,0000,20.30000,20.30000,20.20000,20.20000,42000
04/17/2007,0000,20.20000,20.30000,20.05000,20.20000,48000
04/18/2007,0000,20.20000,20.20000,20.15000,20.15000,26000
04/19/2007,0000,20.15000,20.15000,20.05000,20.10000,22000
04/20/2007,0000,20.00000,20.05000,20.00000,20.00000,13000
04/23/2007,0000,20.00000,20.00000,20.00000,20.00000,20000
04/24/2007,0000,20.00000,20.00000,20.00000,20.00000,12000
04/26/2007,0000,20.00000,20.20000,20.00000,20.20000,40000
04/30/2007,0000,20.15000,20.15000,19.80000,20.00000,12000
05/02/2007,0000,20.00000,20.20000,20.00000,20.20000,20000
05/03/2007,0000,20.00000,20.15000,20.00000,20.15000,7000
05/04/2007,0000,20.30000,20.30000,20.10000,20.20000,28000
05/07/2007,0000,20.30000,20.30000,20.20000,20.30000,29000
05/08/2007,0000,20.25000,20.25000,20.25000,20.25000,26000
05/09/2007,0000,20.20000,20.25000,20.20000,20.25000,6000
05/10/2007,0000,20.30000,20.30000,20.30000,20.30000,6000
05/11/2007,0000,20.25000,20.35000,20.20000,20.35000,7000
05/14/2007,0000,20.35000,20.60000,20.35000,20.60000,36000
05/15/2007,0000,20.50000,20.70000,20.45000,20.70000,24000
05/16/2007,0000,20.75000,20.75000,20.60000,20.60000,13000
05/17/2007,0000,20.50000,20.50000,20.30000,20.30000,9000
05/18/2007,0000,20.30000,20.55000,20.30000,20.55000,21000
05/21/2007,0000,20.40000,20.70000,20.40000,20.70000,2000
05/22/2007,0000,20.70000,20.80000,20.70000,20.70000,14000
05/23/2007,0000,20.90000,20.95000,20.55000,20.55000,28000
05/24/2007,0000,20.80000,20.85000,20.80000,20.80000,5000
05/25/2007,0000,20.85000,21.00000,20.85000,21.00000,31000
05/28/2007,0000,21.00000,21.25000,20.10000,20.10000,67000
05/29/2007,0000,20.60000,20.85000,20.30000,20.55000,56000
05/30/2007,0000,20.55000,20.70000,20.55000,20.70000,20000
05/31/2007,0000,20.90000,20.90000,20.90000,20.90000,1000
06/04/2007,0000,20.60000,20.90000,20.60000,20.85000,5000
06/05/2007,0000,20.85000,20.85000,20.85000,20.85000,6000
06/06/2007,0000,20.60000,20.90000,20.60000,20.80000,9000
06/07/2007,0000,20.80000,21.80000,20.80000,21.80000,41000
06/08/2007,0000,21.50000,21.90000,21.20000,21.40000,48000
06/11/2007,0000,21.50000,21.80000,21.40000,21.70000,62000
06/12/2007,0000,21.70000,21.80000,21.50000,21.75000,28000
06/13/2007,0000,21.75000,21.95000,21.70000,21.95000,76000
06/14/2007,0000,22.00000,22.05000,21.95000,22.00000,30000
06/15/2007,0000,22.10000,22.10000,22.00000,22.00000,24000
06/20/2007,0000,22.00000,22.10000,22.00000,22.10000,47000
06/21/2007,0000,22.10000,22.15000,22.00000,22.10000,70000
06/22/2007,0000,22.10000,22.40000,22.10000,22.25000,134000
06/25/2007,0000,22.80000,24.30000,22.80000,24.30000,412000
06/26/2007,0000,21.25000,22.00000,21.25000,21.25000,279000
06/27/2007,0000,21.25000,21.25000,21.00000,21.00000,34000
06/28/2007,0000,21.50000,21.50000,20.80000,20.80000,64000
06/29/2007,0000,20.80000,22.25000,20.80000,22.25000,315000
07/02/2007,0000,22.40000,23.65000,22.25000,23.40000,417000
07/03/2007,0000,23.20000,23.70000,22.80000,23.35000,321000
07/04/2007,0000,23.30000,23.30000,22.00000,23.10000,163000
07/05/2007,0000,23.10000,23.85000,22.60000,23.85000,524000
07/06/2007,0000,24.20000,25.00000,24.20000,24.90000,822000
07/09/2007,0000,26.00000,26.60000,26.00000,26.60000,1209000
07/10/2007,0000,28.45000,28.45000,28.45000,28.45000,1128000
07/11/2007,0000,30.40000,30.40000,29.50000,30.40000,2238000
07/12/2007,0000,31.40000,31.40000,28.30000,28.40000,1265000
07/13/2007,0000,28.45000,29.50000,26.45000,26.45000,1292000
07/17/2007,0000,26.00000,26.10000,25.00000,25.20000,323000
07/18/2007,0000,25.20000,26.50000,25.20000,25.65000,326000
07/19/2007,0000,25.65000,25.65000,25.00000,25.05000,355000
07/20/2007,0000,25.15000,25.30000,25.10000,25.30000,252000
07/23/2007,0000,26.00000,27.05000,25.00000,25.95000,488000
07/24/2007,0000,26.00000,26.95000,25.50000,25.60000,371000
07/25/2007,0000,25.80000,26.65000,25.40000,26.20000,573000
07/26/2007,0000,27.15000,27.20000,26.30000,26.80000,780000
07/27/2007,0000,25.55000,26.90000,25.05000,25.10000,351000
07/31/2007,0000,24.50000,26.35000,24.50000,24.50000,525000
08/01/2007,0000,24.50000,24.60000,23.00000,23.00000,313000
08/02/2007,0000,23.70000,23.70000,22.00000,22.00000,232000
08/03/2007,0000,22.50000,22.70000,22.00000,22.00000,168000
08/06/2007,0000,22.00000,22.45000,21.45000,21.45000,165000
08/07/2007,0000,21.40000,21.95000,21.30000,21.60000,101000
08/08/2007,0000,21.60000,21.85000,21.30000,21.45000,80000
08/09/2007,0000,21.50000,22.95000,21.50000,22.95000,412000
08/10/2007,0000,22.90000,22.90000,21.95000,22.55000,286000
08/14/2007,0000,22.60000,22.70000,22.40000,22.40000,65000
08/15/2007,0000,22.20000,22.20000,22.00000,22.00000,98000
08/16/2007,0000,21.60000,22.00000,20.55000,20.60000,105000
08/17/2007,0000,20.30000,20.90000,19.50000,20.00000,151000
08/20/2007,0000,20.90000,21.40000,20.50000,21.40000,35000
08/21/2007,0000,22.10000,22.10000,21.00000,21.90000,31000
08/22/2007,0000,21.90000,21.90000,21.50000,21.50000,12000
08/23/2007,0000,21.60000,21.80000,21.15000,21.80000,25000
08/24/2007,0000,22.00000,22.00000,21.30000,21.60000,44000
08/27/2007,0000,21.80000,21.80000,21.60000,21.60000,40000
08/28/2007,0000,21.60000,21.95000,21.60000,21.95000,8000
08/29/2007,0000,21.60000,22.30000,21.60000,22.30000,67000
08/30/2007,0000,22.50000,22.55000,21.50000,22.30000,415000
08/31/2007,0000,22.00000,22.40000,22.00000,22.40000,39000
09/03/2007,0000,22.40000,22.40000,22.00000,22.30000,25000
09/04/2007,0000,22.30000,22.30000,21.70000,22.00000,16000
09/05/2007,0000,21.50000,22.25000,21.40000,22.00000,30000
09/06/2007,0000,21.80000,21.80000,21.60000,21.80000,20000
09/07/2007,0000,21.75000,21.75000,21.40000,21.75000,26000
09/10/2007,0000,21.10000,22.40000,21.10000,22.35000,33000
09/11/2007,0000,22.30000,22.30000,22.00000,22.00000,13000
09/12/2007,0000,22.00000,22.30000,22.00000,22.00000,23000
09/13/2007,0000,22.00000,22.10000,21.75000,22.10000,9000
09/14/2007,0000,22.30000,22.90000,21.90000,22.90000,44000
09/17/2007,0000,22.90000,22.90000,22.25000,22.30000,10000
09/19/2007,0000,22.30000,22.30000,21.85000,21.85000,41000
09/20/2007,0000,22.00000,22.00000,21.90000,21.90000,15000
09/21/2007,0000,21.90000,22.00000,21.60000,21.60000,48000
09/26/2007,0000,21.60000,22.50000,21.60000,22.50000,18000
09/27/2007,0000,22.50000,22.50000,22.00000,22.05000,18000
09/28/2007,0000,22.10000,22.30000,22.10000,22.30000,25000
10/01/2007,0000,22.60000,22.60000,22.40000,22.60000,31000
10/02/2007,0000,22.80000,23.00000,22.60000,22.80000,81000
10/03/2007,0000,23.05000,24.35000,22.85000,24.35000,303000
10/04/2007,0000,26.05000,26.05000,25.70000,26.05000,1390000
10/05/2007,0000,25.70000,26.00000,24.25000,25.00000,596000
10/08/2007,0000,24.55000,24.55000,23.25000,23.25000,253000
10/09/2007,0000,23.80000,23.90000,22.10000,23.25000,211000
10/11/2007,0000,23.00000,23.25000,21.65000,22.20000,543000
10/12/2007,0000,22.10000,22.10000,21.55000,21.85000,101000
10/15/2007,0000,21.75000,22.55000,21.70000,21.90000,41000
10/16/2007,0000,21.90000,21.90000,21.50000,21.85000,269000
10/17/2007,0000,21.80000,21.80000,21.40000,21.55000,78000
10/18/2007,0000,21.55000,21.90000,21.50000,21.50000,41000
10/19/2007,0000,21.60000,21.80000,21.50000,21.80000,65000
10/22/2007,0000,21.00000,22.00000,21.00000,21.80000,50000
10/23/2007,0000,21.50000,21.85000,21.30000,21.50000,31000
10/24/2007,0000,22.00000,22.00000,21.45000,21.55000,24000
10/25/2007,0000,21.55000,21.55000,21.35000,21.35000,9000
10/26/2007,0000,21.35000,21.55000,21.35000,21.40000,25000
10/29/2007,0000,21.35000,21.60000,21.00000,21.00000,95000
10/30/2007,0000,21.15000,21.30000,21.00000,21.20000,45000
10/31/2007,0000,21.20000,21.50000,21.20000,21.50000,27000
11/01/2007,0000,21.50000,21.80000,21.50000,21.70000,24000
11/02/2007,0000,22.00000,22.00000,21.55000,21.75000,100000
11/05/2007,0000,21.75000,21.75000,20.25000,20.60000,76000
11/06/2007,0000,20.60000,21.30000,20.60000,21.30000,28000
11/07/2007,0000,21.35000,21.50000,21.35000,21.50000,20000
11/08/2007,0000,21.50000,21.50000,20.70000,20.70000,41000
11/09/2007,0000,20.80000,20.80000,20.80000,20.80000,4000
11/12/2007,0000,20.70000,21.00000,20.70000,20.80000,77000
11/13/2007,0000,20.80000,21.05000,20.75000,21.05000,33000
11/14/2007,0000,21.20000,21.40000,21.20000,21.30000,20000
11/15/2007,0000,21.35000,21.40000,21.35000,21.40000,10000
11/16/2007,0000,21.00000,21.75000,21.00000,21.75000,36000
11/19/2007,0000,21.80000,21.80000,21.75000,21.75000,17000
11/20/2007,0000,21.15000,21.70000,21.15000,21.70000,2000
11/21/2007,0000,21.65000,21.65000,21.20000,21.20000,7000
11/22/2007,0000,21.50000,21.50000,21.40000,21.40000,7000
11/26/2007,0000,20.00000,21.40000,20.00000,20.80000,20000
11/27/2007,0000,20.80000,21.10000,20.80000,21.10000,66000
11/28/2007,0000,21.20000,21.20000,21.20000,21.20000,1000
11/29/2007,0000,21.25000,21.25000,20.90000,20.90000,20000
11/30/2007,0000,21.00000,21.40000,21.00000,21.40000,5000
12/03/2007,0000,21.40000,21.50000,21.40000,21.50000,13000
12/04/2007,0000,21.50000,21.50000,21.05000,21.05000,4000
12/05/2007,0000,21.50000,21.50000,21.50000,21.50000,3000
12/06/2007,0000,21.15000,21.15000,21.15000,21.15000,20000
12/07/2007,0000,21.20000,21.25000,21.20000,21.25000,10000
12/10/2007,0000,21.25000,21.25000,20.95000,20.95000,6000
12/11/2007,0000,20.80000,20.90000,20.60000,20.90000,7000
12/12/2007,0000,20.80000,21.40000,20.50000,21.40000,17000
12/13/2007,0000,21.40000,21.40000,20.75000,20.75000,6000
12/14/2007,0000,20.80000,20.90000,20.50000,20.50000,22000
12/17/2007,0000,20.90000,20.90000,20.10000,20.10000,9000
12/18/2007,0000,20.20000,20.80000,20.00000,20.50000,78000
12/19/2007,0000,20.50000,20.60000,20.50000,20.60000,7000
12/20/2007,0000,20.30000,20.30000,20.30000,20.30000,2000
12/21/2007,0000,20.00000,20.30000,20.00000,20.10000,21000
12/24/2007,0000,20.10000,20.80000,20.10000,20.80000,5000
12/25/2007,0000,20.50000,20.60000,20.30000,20.30000,23000
12/26/2007,0000,20.50000,20.50000,20.30000,20.50000,20000
12/27/2007,0000,20.55000,20.55000,20.55000,20.55000,3000
12/28/2007,0000,20.30000,21.00000,20.30000,21.00000,3000
12/31/2007,0000,21.00000,21.00000,21.00000,21.00000,7000
01/02/2008,0000,20.55000,20.55000,20.55000,20.55000,1000
01/03/2008,0000,21.45000,21.45000,20.30000,20.30000,3000
01/04/2008,0000,20.60000,21.25000,20.60000,21.00000,21000
01/07/2008,0000,21.00000,21.80000,20.80000,21.80000,17000
01/08/2008,0000,21.60000,21.60000,20.80000,20.80000,8000
01/09/2008,0000,20.50000,20.95000,20.50000,20.95000,5000
01/10/2008,0000,20.70000,21.00000,20.70000,20.70000,700
01/11/2008,0000,21.00000,21.00000,21.00000,21.00000,4000
01/14/2008,0000,21.20000,21.20000,21.00000,21.00000,7000
01/15/2008,0000,21.00000,21.00000,21.00000,21.00000,70000
01/16/2008,0000,21.00000,21.00000,21.00000,21.00000,9000
01/17/2008,0000,21.00000,21.00000,20.50000,20.95000,39000
01/21/2008,0000,20.95000,20.95000,20.95000,20.95000,2000
01/22/2008,0000,20.50000,20.50000,20.10000,20.50000,21000
01/23/2008,0000,20.50000,20.50000,20.10000,20.30000,17000
01/24/2008,0000,20.30000,20.40000,20.30000,20.30000,8000
01/25/2008,0000,20.50000,20.50000,20.30000,20.50000,12000
01/28/2008,0000,20.40000,20.50000,20.40000,20.50000,7000
01/29/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
01/30/2008,0000,20.60000,20.60000,20.50000,20.50000,4000
01/31/2008,0000,20.50000,20.50000,20.40000,20.40000,3000
02/01/2008,0000,20.50000,20.50000,20.40000,20.50000,17000
02/12/2008,0000,20.70000,20.70000,20.40000,20.40000,7000
02/13/2008,0000,20.50000,20.60000,20.50000,20.60000,17000
02/14/2008,0000,20.60000,20.60000,20.50000,20.50000,22000
02/15/2008,0000,20.70000,20.70000,20.70000,20.70000,11000
02/18/2008,0000,20.80000,21.00000,20.80000,21.00000,13000
02/19/2008,0000,21.00000,21.05000,21.00000,21.05000,18000
02/20/2008,0000,21.10000,21.55000,21.10000,21.50000,25000
02/21/2008,0000,21.30000,21.40000,21.25000,21.40000,17000
02/22/2008,0000,21.40000,21.50000,21.40000,21.50000,15000
02/25/2008,0000,21.80000,21.80000,20.60000,21.45000,36000
02/26/2008,0000,21.45000,21.50000,21.00000,21.50000,21000
02/27/2008,0000,21.00000,21.90000,21.00000,21.30000,25000
02/29/2008,0000,21.30000,21.70000,21.10000,21.35000,23000
03/03/2008,0000,21.40000,21.90000,21.40000,21.90000,33000
03/04/2008,0000,21.80000,22.00000,21.50000,21.60000,34000
03/05/2008,0000,22.00000,22.30000,21.70000,22.00000,63000
03/06/2008,0000,22.40000,22.40000,22.00000,22.00000,38000
03/07/2008,0000,22.00000,22.10000,21.90000,22.00000,33000
03/10/2008,0000,21.50000,22.25000,21.50000,22.00000,8000
03/11/2008,0000,22.00000,23.50000,22.00000,23.50000,303000
03/12/2008,0000,24.00000,24.50000,22.70000,23.60000,237000
03/13/2008,0000,23.60000,23.60000,22.80000,23.40000,63000
03/14/2008,0000,23.00000,23.40000,22.50000,23.40000,70000
03/18/2008,0000,23.00000,23.30000,23.00000,23.30000,21000
03/19/2008,0000,23.30000,23.45000,23.30000,23.45000,30000
03/20/2008,0000,23.00000,23.45000,23.00000,23.40000,38000
03/21/2008,0000,22.70000,23.20000,22.10000,23.20000,124000
03/25/2008,0000,22.60000,22.80000,22.50000,22.70000,51000
03/26/2008,0000,22.80000,22.80000,22.60000,22.60000,19000
03/27/2008,0000,22.50000,22.55000,22.50000,22.50000,25000
03/28/2008,0000,22.50000,22.80000,22.50000,22.80000,5000
03/31/2008,0000,22.80000,22.80000,22.75000,22.80000,15000
04/01/2008,0000,22.75000,22.75000,22.55000,22.55000,7000
04/02/2008,0000,22.55000,22.80000,22.55000,22.65000,23000
04/03/2008,0000,22.65000,22.65000,22.65000,22.65000,1000
04/07/2008,0000,22.65000,22.80000,22.65000,22.80000,6000
04/08/2008,0000,22.70000,22.80000,22.50000,22.50000,46000
04/09/2008,0000,22.50000,22.50000,22.50000,22.50000,31000
04/10/2008,0000,22.40000,22.65000,22.40000,22.65000,4000
04/11/2008,0000,22.65000,22.80000,22.45000,22.60000,52000
04/14/2008,0000,22.50000,22.80000,22.40000,22.60000,44000
04/15/2008,0000,22.70000,22.85000,22.70000,22.85000,42000
04/16/2008,0000,22.95000,23.00000,22.85000,22.95000,50000
04/17/2008,0000,23.00000,23.00000,22.90000,23.00000,28000
04/18/2008,0000,22.80000,24.00000,22.80000,23.30000,37000
04/21/2008,0000,23.30000,23.30000,23.20000,23.20000,14000
04/22/2008,0000,23.60000,23.60000,23.20000,23.20000,24000
04/23/2008,0000,23.20000,23.30000,23.20000,23.30000,20000
04/24/2008,0000,23.35000,23.50000,23.30000,23.40000,13000
04/25/2008,0000,23.40000,23.40000,23.00000,23.00000,17000
04/28/2008,0000,23.10000,23.15000,22.80000,23.15000,21000
04/29/2008,0000,22.90000,23.05000,22.80000,22.80000,13000
04/30/2008,0000,22.90000,22.90000,22.80000,22.80000,24000
05/02/2008,0000,22.80000,22.90000,22.50000,22.50000,64000
05/05/2008,0000,22.10000,22.80000,22.10000,22.80000,57000
05/06/2008,0000,22.80000,22.95000,22.80000,22.80000,31000
05/07/2008,0000,22.80000,22.90000,22.80000,22.80000,47000
05/08/2008,0000,22.90000,23.20000,22.85000,22.90000,67000
05/09/2008,0000,24.00000,24.50000,24.00000,24.50000,462000
05/12/2008,0000,25.90000,25.90000,24.50000,24.50000,361000
05/13/2008,0000,24.40000,24.40000,23.65000,23.65000,63000
05/14/2008,0000,23.65000,23.90000,23.30000,23.80000,59000
05/15/2008,0000,23.80000,23.80000,23.50000,23.70000,25000
05/16/2008,0000,23.70000,23.90000,23.65000,23.90000,41000
05/19/2008,0000,23.55000,24.00000,23.50000,23.95000,28000
05/20/2008,0000,23.70000,24.00000,23.60000,23.90000,56000
05/21/2008,0000,23.90000,25.00000,23.90000,24.20000,84000
05/22/2008,0000,24.00000,24.40000,23.50000,24.30000,37000
05/23/2008,0000,24.90000,25.50000,24.80000,25.10000,407000
05/26/2008,0000,25.15000,25.20000,23.35000,23.35000,289000
05/27/2008,0000,23.10000,23.45000,23.00000,23.20000,93000
05/28/2008,0000,23.40000,23.60000,23.30000,23.35000,53000
05/29/2008,0000,23.40000,23.60000,23.40000,23.60000,24000
05/30/2008,0000,23.60000,23.60000,23.05000,23.10000,43000
06/02/2008,0000,23.50000,23.50000,23.30000,23.30000,5000
06/03/2008,0000,23.50000,23.50000,23.50000,23.50000,20000
06/04/2008,0000,23.50000,23.50000,23.50000,23.50000,13000
06/05/2008,0000,23.50000,23.50000,23.50000,23.50000,31000
06/06/2008,0000,23.50000,23.50000,23.50000,23.50000,15000
06/10/2008,0000,23.30000,23.45000,22.50000,22.90000,64000
06/11/2008,0000,22.85000,23.00000,22.80000,22.80000,36000
06/12/2008,0000,22.80000,22.80000,22.20000,22.70000,41000
06/13/2008,0000,22.70000,22.70000,22.20000,22.70000,60000
06/16/2008,0000,22.70000,22.70000,22.25000,22.50000,19000
06/17/2008,0000,22.10000,22.50000,21.60000,22.40000,46000
06/18/2008,0000,22.00000,22.40000,22.00000,22.40000,2000
06/19/2008,0000,22.40000,22.90000,22.40000,22.80000,5000
06/20/2008,0000,22.90000,22.90000,22.90000,22.90000,10000
06/23/2008,0000,22.20000,22.20000,22.00000,22.10000,3000
06/24/2008,0000,22.10000,22.70000,22.00000,22.70000,12000
06/25/2008,0000,22.00000,22.60000,22.00000,22.40000,140000
06/26/2008,0000,22.40000,22.40000,22.10000,22.30000,10000
06/27/2008,0000,22.05000,22.20000,21.75000,21.90000,198000
06/30/2008,0000,21.50000,21.80000,21.50000,21.50000,29000
07/01/2008,0000,21.50000,21.80000,20.50000,21.00000,109000
07/02/2008,0000,21.00000,21.50000,21.00000,21.30000,16000
07/03/2008,0000,21.10000,21.30000,21.00000,21.30000,16000
07/04/2008,0000,21.50000,21.55000,21.30000,21.50000,67000
07/08/2008,0000,21.40000,21.60000,21.00000,21.60000,18000
07/09/2008,0000,21.60000,21.70000,21.55000,21.70000,25000
07/10/2008,0000,21.50000,21.55000,21.40000,21.55000,10000
07/11/2008,0000,21.60000,22.00000,21.60000,22.00000,10000
07/14/2008,0000,22.00000,22.45000,22.00000,22.20000,55000
07/15/2008,0000,20.60000,20.60000,20.10000,20.10000,91000
07/16/2008,0000,20.00000,20.05000,19.85000,19.85000,20000
07/17/2008,0000,19.85000,20.45000,19.85000,20.00000,23000
07/18/2008,0000,19.80000,19.80000,19.60000,19.65000,14000
07/21/2008,0000,19.60000,19.60000,19.60000,19.60000,78000
07/22/2008,0000,20.30000,20.30000,20.10000,20.10000,7000
07/23/2008,0000,20.00000,20.00000,19.70000,20.00000,47000
07/24/2008,0000,20.45000,20.45000,20.00000,20.00000,32000
07/25/2008,0000,20.00000,20.00000,20.00000,20.00000,9000
07/29/2008,0000,19.60000,19.70000,19.60000,19.70000,2000
07/30/2008,0000,19.90000,19.90000,19.80000,19.90000,6000
07/31/2008,0000,19.90000,19.90000,19.80000,19.80000,7000
08/01/2008,0000,19.80000,19.80000,19.60000,19.70000,12000
08/04/2008,0000,19.70000,19.70000,19.60000,19.60000,12000
08/05/2008,0000,19.70000,19.70000,19.50000,19.50000,31000
08/06/2008,0000,19.50000,19.90000,19.50000,19.90000,10000
08/08/2008,0000,19.80000,19.90000,19.60000,19.70000,8000
08/11/2008,0000,20.30000,20.30000,19.80000,19.80000,7000
08/12/2008,0000,20.00000,20.00000,19.80000,19.90000,21000
08/13/2008,0000,20.10000,20.10000,19.80000,19.80000,18000
08/14/2008,0000,19.80000,19.80000,19.70000,19.75000,15000
08/15/2008,0000,19.80000,19.80000,19.70000,19.80000,10000
08/18/2008,0000,20.00000,20.00000,19.70000,19.70000,3000
08/19/2008,0000,19.90000,19.90000,19.90000,19.90000,4000
08/20/2008,0000,20.00000,20.00000,19.70000,19.70000,6000
08/21/2008,0000,19.75000,19.75000,19.70000,19.70000,5000
08/22/2008,0000,20.00000,20.00000,19.60000,19.70000,30000
08/25/2008,0000,19.70000,19.70000,19.60000,19.60000,12000
08/26/2008,0000,19.85000,19.85000,19.65000,19.65000,20000
08/27/2008,0000,19.80000,19.80000,19.70000,19.70000,4000
08/28/2008,0000,19.70000,19.70000,19.70000,19.70000,8000
08/29/2008,0000,19.75000,19.80000,19.70000,19.80000,22000
09/01/2008,0000,19.80000,19.80000,19.50000,19.80000,27000
09/02/2008,0000,19.80000,19.85000,19.80000,19.80000,9000
09/03/2008,0000,19.40000,19.40000,19.25000,19.25000,31000
09/04/2008,0000,19.10000,19.10000,18.85000,18.85000,47000
09/05/2008,0000,18.60000,19.00000,18.60000,19.00000,113000
09/08/2008,0000,19.00000,19.50000,19.00000,19.20000,17000
09/09/2008,0000,19.20000,19.20000,19.00000,19.00000,24000
09/10/2008,0000,19.00000,19.00000,18.95000,18.95000,16000
09/11/2008,0000,18.90000,18.95000,18.90000,18.95000,12000
09/12/2008,0000,18.95000,18.95000,18.95000,18.95000,12000
09/15/2008,0000,18.80000,18.80000,18.50000,18.50000,21000
09/16/2008,0000,18.00000,18.10000,17.80000,17.80000,229000
09/17/2008,0000,17.90000,17.95000,17.80000,17.80000,62000
09/18/2008,0000,17.55000,17.60000,16.70000,17.00000,57000
09/19/2008,0000,17.40000,17.65000,17.10000,17.65000,33000
09/22/2008,0000,17.80000,18.00000,17.80000,17.80000,16000
09/23/2008,0000,17.80000,17.80000,17.80000,17.80000,3000
09/24/2008,0000,17.80000,18.00000,17.80000,18.00000,20000
09/25/2008,0000,18.00000,18.20000,18.00000,18.05000,23000
09/26/2008,0000,18.00000,18.10000,18.00000,18.00000,74000
09/30/2008,0000,17.60000,17.80000,17.10000,17.80000,116000
10/01/2008,0000,17.90000,18.00000,17.70000,18.00000,52000
10/02/2008,0000,18.10000,18.10000,17.75000,17.75000,162000
10/03/2008,0000,18.00000,18.20000,18.00000,18.20000,60000
10/06/2008,0000,18.20000,18.20000,18.20000,18.20000,60000
10/07/2008,0000,18.10000,18.10000,17.80000,17.80000,14000
10/08/2008,0000,17.70000,17.90000,17.65000,17.90000,14000
10/09/2008,0000,17.80000,18.00000,17.80000,17.90000,31000
10/13/2008,0000,17.80000,19.15000,17.30000,19.15000,84000
10/14/2008,0000,19.00000,19.15000,18.50000,18.70000,42000
10/15/2008,0000,18.50000,18.50000,18.20000,18.20000,7000
10/16/2008,0000,18.00000,19.45000,18.00000,18.60000,152000
10/17/2008,0000,18.00000,18.00000,17.95000,18.00000,25000
10/20/2008,0000,18.00000,18.00000,18.00000,18.00000,33000
10/21/2008,0000,18.00000,18.00000,17.40000,17.65000,161000
10/22/2008,0000,17.50000,17.55000,17.30000,17.35000,27000
10/23/2008,0000,17.00000,17.30000,16.75000,17.20000,130000
10/24/2008,0000,17.10000,17.10000,16.60000,16.80000,97000
10/27/2008,0000,15.70000,17.00000,15.70000,16.50000,35000
10/28/2008,0000,16.60000,16.60000,15.80000,16.50000,117000
10/29/2008,0000,16.60000,16.70000,16.10000,16.50000,68000
10/30/2008,0000,16.50000,17.25000,16.50000,17.25000,44000
10/31/2008,0000,17.25000,17.25000,17.00000,17.20000,38000
11/03/2008,0000,17.00000,17.30000,17.00000,17.10000,16000
11/04/2008,0000,17.10000,17.40000,17.10000,17.40000,38000
11/05/2008,0000,17.40000,17.70000,17.40000,17.70000,48000
11/06/2008,0000,17.30000,17.30000,17.10000,17.20000,63000
11/07/2008,0000,17.20000,17.40000,17.10000,17.10000,22000
11/10/2008,0000,17.30000,17.30000,17.30000,17.30000,4000
11/11/2008,0000,17.30000,18.45000,17.20000,18.45000,53000
11/12/2008,0000,18.00000,18.00000,17.30000,17.30000,25000
11/13/2008,0000,17.15000,17.15000,17.10000,17.10000,9000
11/14/2008,0000,17.15000,17.80000,17.10000,17.80000,25000
11/17/2008,0000,17.80000,17.80000,17.40000,17.60000,32000
11/18/2008,0000,17.30000,17.40000,17.15000,17.40000,55000
11/19/2008,0000,17.20000,17.40000,17.00000,17.35000,43000
11/20/2008,0000,17.20000,17.20000,17.00000,17.10000,38000
11/21/2008,0000,17.00000,17.25000,16.85000,17.00000,21000
11/24/2008,0000,17.00000,17.40000,17.00000,17.00000,13000
11/25/2008,0000,17.10000,17.20000,17.00000,17.20000,70000
11/26/2008,0000,17.20000,17.40000,17.20000,17.35000,36000
11/27/2008,0000,17.40000,17.55000,17.30000,17.55000,37000
11/28/2008,0000,17.60000,17.60000,17.50000,17.50000,15000
12/01/2008,0000,17.30000,17.30000,17.30000,17.30000,8000
12/02/2008,0000,17.10000,17.10000,17.10000,17.10000,4000
12/03/2008,0000,17.35000,17.35000,17.35000,17.35000,3000
12/04/2008,0000,17.50000,17.50000,17.15000,17.15000,13000
12/05/2008,0000,17.15000,17.20000,17.10000,17.20000,18000
12/08/2008,0000,17.55000,17.55000,17.40000,17.50000,19000
12/09/2008,0000,17.30000,17.30000,17.25000,17.30000,11000
12/10/2008,0000,17.45000,17.50000,17.45000,17.45000,62000
12/11/2008,0000,17.50000,17.70000,17.45000,17.50000,52000
12/12/2008,0000,17.50000,17.50000,17.40000,17.50000,23000
12/15/2008,0000,17.70000,17.80000,17.50000,17.55000,60000
12/16/2008,0000,17.55000,17.60000,17.50000,17.60000,21000
12/17/2008,0000,17.50000,17.65000,17.50000,17.65000,65000
12/18/2008,0000,17.55000,17.80000,17.55000,17.80000,19000
12/19/2008,0000,17.65000,18.00000,17.60000,17.90000,37000
12/22/2008,0000,17.70000,17.80000,17.70000,17.80000,6000
12/23/2008,0000,17.80000,18.00000,17.80000,17.95000,57000
12/24/2008,0000,18.00000,18.20000,17.80000,18.10000,46000
12/25/2008,0000,17.90000,18.30000,17.80000,18.20000,60000
12/26/2008,0000,18.20000,18.20000,18.10000,18.10000,8000
12/29/2008,0000,18.10000,18.10000,17.85000,17.90000,36000
12/30/2008,0000,18.10000,18.20000,18.10000,18.20000,24000
12/31/2008,0000,18.50000,18.50000,18.20000,18.20000,18000
01/05/2009,0000,18.20000,18.50000,18.20000,18.35000,30000
01/06/2009,0000,18.40000,18.75000,18.40000,18.50000,69000
01/07/2009,0000,18.55000,18.60000,18.55000,18.60000,10000
01/08/2009,0000,18.50000,18.80000,18.30000,18.30000,90000
01/09/2009,0000,18.45000,18.70000,18.40000,18.70000,46000
01/12/2009,0000,18.70000,19.00000,18.70000,18.90000,24000
01/13/2009,0000,19.00000,19.20000,19.00000,19.10000,100000
01/14/2009,0000,19.20000,19.50000,19.20000,19.50000,43000
01/15/2009,0000,19.45000,19.45000,19.35000,19.40000,25000
01/16/2009,0000,19.50000,19.50000,19.30000,19.30000,10000
01/19/2009,0000,19.50000,19.50000,19.35000,19.45000,52000
01/20/2009,0000,19.40000,19.40000,18.40000,18.40000,120000
01/21/2009,0000,18.40000,18.60000,18.10000,18.60000,98000
02/02/2009,0000,18.60000,18.65000,18.50000,18.60000,19000
02/03/2009,0000,18.55000,18.80000,18.55000,18.60000,9000
02/04/2009,0000,18.75000,18.75000,18.65000,18.70000,14000
02/05/2009,0000,18.70000,18.75000,18.70000,18.75000,15000
02/06/2009,0000,18.80000,19.30000,18.80000,19.25000,22000
02/09/2009,0000,19.05000,19.10000,19.05000,19.10000,6000
02/10/2009,0000,19.10000,19.10000,19.10000,19.10000,14000
02/11/2009,0000,19.10000,19.30000,19.00000,19.10000,36000
02/12/2009,0000,19.10000,19.25000,19.10000,19.25000,13000
02/13/2009,0000,19.40000,19.50000,19.35000,19.35000,17000
02/16/2009,0000,19.35000,19.75000,19.35000,19.60000,33000
02/17/2009,0000,19.55000,19.55000,19.45000,19.55000,24000
02/18/2009,0000,19.50000,19.50000,19.40000,19.40000,9000
02/19/2009,0000,19.35000,19.35000,19.30000,19.35000,13000
02/20/2009,0000,19.35000,19.35000,19.10000,19.15000,33000
02/23/2009,0000,19.10000,19.45000,19.00000,19.15000,16000
02/24/2009,0000,19.40000,19.50000,19.30000,19.45000,13000
02/25/2009,0000,19.50000,19.50000,19.50000,19.50000,10000
02/26/2009,0000,19.50000,19.95000,19.50000,19.95000,41000
02/27/2009,0000,20.00000,20.00000,19.95000,19.95000,29000
03/02/2009,0000,19.95000,20.20000,19.55000,19.55000,19000
03/03/2009,0000,19.50000,20.10000,19.50000,20.10000,28000
03/04/2009,0000,20.00000,20.20000,19.90000,19.90000,26000
03/05/2009,0000,20.00000,20.20000,20.00000,20.00000,12000
03/06/2009,0000,19.60000,20.20000,19.60000,20.20000,17000
03/09/2009,0000,20.00000,20.00000,20.00000,20.00000,10000
03/10/2009,0000,19.80000,19.90000,19.60000,19.80000,23000
03/11/2009,0000,20.00000,20.20000,19.80000,19.85000,53000
03/12/2009,0000,20.10000,20.10000,19.95000,20.00000,20000
03/13/2009,0000,20.10000,20.20000,20.05000,20.15000,35000
03/16/2009,0000,20.20000,20.20000,20.15000,20.15000,40000
03/17/2009,0000,20.15000,20.70000,20.15000,20.65000,64000
03/18/2009,0000,20.90000,21.00000,20.30000,20.70000,44000
03/19/2009,0000,20.85000,20.85000,20.85000,20.85000,6000
03/20/2009,0000,20.85000,20.85000,20.60000,20.85000,37000
03/23/2009,0000,20.85000,20.85000,20.70000,20.85000,25000
03/24/2009,0000,20.85000,21.40000,20.85000,21.05000,44000
03/25/2009,0000,21.05000,21.40000,21.05000,21.40000,84000
03/26/2009,0000,21.20000,21.40000,21.10000,21.40000,29000
03/27/2009,0000,21.60000,21.60000,21.00000,21.40000,86000
03/30/2009,0000,21.00000,21.00000,20.85000,20.95000,16000
03/31/2009,0000,20.85000,21.40000,20.85000,21.40000,23000
04/01/2009,0000,21.40000,21.85000,21.15000,21.15000,32000
04/02/2009,0000,21.40000,21.40000,21.20000,21.40000,15000
04/03/2009,0000,21.40000,21.60000,21.40000,21.40000,24000
04/06/2009,0000,21.60000,21.80000,21.55000,21.70000,43000
04/07/2009,0000,21.80000,21.85000,21.50000,21.70000,47000
04/08/2009,0000,21.70000,22.00000,21.60000,22.00000,54000
04/09/2009,0000,22.00000,22.30000,22.00000,22.20000,29000
04/10/2009,0000,22.40000,22.40000,22.05000,22.10000,11000
04/13/2009,0000,22.20000,22.85000,22.20000,22.60000,15000
04/14/2009,0000,22.20000,22.45000,22.20000,22.25000,13000
04/15/2009,0000,22.20000,22.60000,22.15000,22.50000,51000
04/16/2009,0000,22.50000,22.60000,22.35000,22.60000,24000
04/17/2009,0000,22.45000,22.80000,22.10000,22.60000,58000
04/20/2009,0000,22.35000,22.55000,22.35000,22.55000,72000
04/21/2009,0000,22.20000,22.70000,22.20000,22.70000,29000
04/22/2009,0000,22.70000,23.00000,22.50000,22.80000,21000
04/23/2009,0000,22.80000,24.00000,22.70000,24.00000,66000
04/24/2009,0000,24.00000,24.30000,23.60000,24.00000,117000
04/27/2009,0000,24.00000,24.50000,23.50000,24.50000,131000
04/28/2009,0000,25.00000,25.00000,24.00000,24.40000,78000
04/29/2009,0000,24.00000,24.50000,24.00000,24.50000,75000
04/30/2009,0000,24.50000,25.00000,24.50000,25.00000,59000
05/04/2009,0000,25.10000,25.40000,24.65000,25.40000,84000
05/05/2009,0000,25.40000,25.40000,24.00000,24.60000,84000
05/06/2009,0000,24.50000,25.00000,24.50000,25.00000,93000
05/07/2009,0000,25.00000,25.05000,24.10000,24.50000,99000
05/08/2009,0000,24.50000,24.50000,24.50000,24.50000,10000
05/11/2009,0000,24.20000,24.50000,24.10000,24.50000,52000
05/12/2009,0000,24.10000,24.40000,24.00000,24.40000,16000
05/13/2009,0000,24.20000,24.30000,24.15000,24.20000,18000
05/14/2009,0000,24.10000,24.40000,24.00000,24.10000,28000
05/15/2009,0000,24.10000,24.20000,24.00000,24.20000,19000
05/18/2009,0000,24.00000,24.20000,23.95000,24.00000,16000
05/19/2009,0000,23.90000,24.20000,23.90000,24.20000,29000
05/20/2009,0000,24.00000,24.40000,24.00000,24.40000,18000
05/22/2009,0000,24.00000,24.20000,24.00000,24.10000,27000
05/25/2009,0000,24.20000,24.40000,24.00000,24.35000,53000
05/26/2009,0000,24.50000,24.50000,23.90000,24.00000,55000
05/27/2009,0000,24.00000,24.50000,24.00000,24.45000,39000
06/01/2009,0000,24.45000,24.45000,24.20000,24.40000,49000
06/02/2009,0000,24.40000,24.50000,24.20000,24.20000,23000
06/03/2009,0000,24.20000,24.20000,24.00000,24.10000,52000
06/04/2009,0000,24.30000,24.35000,24.05000,24.05000,20000
06/05/2009,0000,24.30000,24.30000,24.00000,24.20000,59000
06/08/2009,0000,25.30000,25.30000,24.60000,24.65000,129000
06/09/2009,0000,24.60000,24.60000,24.10000,24.10000,62000
06/10/2009,0000,24.00000,24.40000,24.00000,24.00000,99000
06/11/2009,0000,24.15000,24.50000,24.05000,24.50000,45000
06/12/2009,0000,24.50000,24.80000,24.40000,24.50000,82000
06/15/2009,0000,24.50000,24.65000,24.40000,24.50000,61000
06/16/2009,0000,24.40000,24.55000,24.40000,24.55000,107000
06/17/2009,0000,24.50000,24.50000,24.45000,24.50000,30000
06/18/2009,0000,24.70000,24.80000,24.50000,24.75000,26000
06/19/2009,0000,24.75000,24.75000,24.50000,24.75000,31000
06/22/2009,0000,24.75000,24.75000,24.20000,24.75000,77000
06/23/2009,0000,24.75000,24.95000,24.75000,24.95000,21000
06/24/2009,0000,24.95000,25.20000,24.95000,25.00000,34000
06/25/2009,0000,25.10000,25.30000,25.00000,25.15000,78000
06/26/2009,0000,25.20000,25.25000,25.00000,25.00000,161000
06/29/2009,0000,23.40000,23.40000,22.90000,23.00000,85000
06/30/2009,0000,23.00000,23.00000,22.70000,22.70000,29000
07/01/2009,0000,22.70000,22.95000,22.55000,22.80000,44000
07/02/2009,0000,23.10000,23.10000,22.90000,23.00000,8000
07/03/2009,0000,23.00000,23.10000,22.70000,23.10000,9000
07/06/2009,0000,23.10000,23.10000,22.70000,22.70000,7000
07/07/2009,0000,23.00000,23.00000,22.95000,22.95000,9000
07/08/2009,0000,22.60000,22.95000,22.60000,22.95000,22000
07/09/2009,0000,22.75000,23.10000,22.75000,23.00000,27000
07/10/2009,0000,23.00000,23.00000,22.90000,23.00000,12000
07/13/2009,0000,22.70000,22.70000,22.50000,22.60000,29000
07/14/2009,0000,22.50000,22.90000,22.50000,22.60000,16000
07/15/2009,0000,22.90000,22.90000,22.85000,22.85000,4000
07/16/2009,0000,22.90000,23.00000,22.85000,22.85000,16000
07/17/2009,0000,22.85000,23.00000,22.55000,22.85000,80000
07/20/2009,0000,22.85000,23.10000,22.60000,23.10000,60000
07/21/2009,0000,23.10000,23.25000,23.00000,23.15000,33000
07/22/2009,0000,23.00000,23.00000,22.80000,23.00000,6000
07/23/2009,0000,23.20000,23.20000,23.10000,23.20000,32000
07/24/2009,0000,23.85000,23.85000,23.20000,23.55000,14000
07/27/2009,0000,23.60000,23.60000,23.00000,23.15000,19000
07/28/2009,0000,23.10000,23.50000,23.10000,23.50000,43000
07/29/2009,0000,23.20000,23.45000,23.00000,23.45000,42000
07/30/2009,0000,23.40000,23.45000,23.00000,23.45000,29000
07/31/2009,0000,23.50000,23.55000,23.45000,23.50000,108000
08/03/2009,0000,23.55000,23.90000,23.55000,23.90000,55000
08/04/2009,0000,23.90000,23.90000,23.55000,23.55000,15000
08/05/2009,0000,23.50000,23.50000,23.40000,23.50000,17000
08/06/2009,0000,23.60000,23.65000,23.20000,23.65000,16000
08/10/2009,0000,23.80000,24.50000,23.80000,24.20000,55000
08/11/2009,0000,24.00000,24.00000,23.80000,23.95000,31000
08/12/2009,0000,24.00000,24.00000,23.65000,23.90000,27000
08/13/2009,0000,23.90000,24.50000,23.70000,24.20000,16000
08/14/2009,0000,24.20000,24.20000,24.00000,24.20000,5000
08/17/2009,0000,24.00000,24.20000,23.50000,24.05000,34000
08/18/2009,0000,23.90000,24.20000,23.50000,24.20000,68000
08/19/2009,0000,24.00000,24.15000,23.80000,24.10000,26000
08/20/2009,0000,23.85000,24.00000,23.70000,24.00000,10000
08/21/2009,0000,23.95000,23.95000,23.70000,23.70000,8000
08/24/2009,0000,23.90000,23.90000,23.75000,23.75000,6000
08/25/2009,0000,24.05000,24.45000,24.00000,24.20000,40000
08/26/2009,0000,24.30000,24.30000,23.90000,23.90000,55000
08/27/2009,0000,24.00000,24.10000,23.80000,24.00000,45000
08/28/2009,0000,24.00000,24.00000,23.70000,23.80000,70000
08/31/2009,0000,23.80000,23.80000,23.65000,23.65000,64000
09/01/2009,0000,23.70000,24.00000,23.65000,23.70000,20000
09/02/2009,0000,23.95000,24.00000,23.95000,24.00000,20000
09/03/2009,0000,24.00000,24.15000,24.00000,24.10000,36000
09/04/2009,0000,24.30000,24.30000,24.10000,24.15000,27000
09/07/2009,0000,24.15000,25.10000,24.15000,24.50000,182000
09/08/2009,0000,24.50000,24.85000,24.50000,24.65000,95000
09/09/2009,0000,24.75000,25.20000,24.75000,25.00000,77000
09/10/2009,0000,25.10000,25.60000,25.00000,25.15000,42000
09/11/2009,0000,26.00000,26.00000,25.20000,25.20000,18000
09/14/2009,0000,25.20000,25.20000,25.00000,25.00000,35000
09/15/2009,0000,25.00000,25.20000,25.00000,25.10000,21000
09/16/2009,0000,25.20000,25.20000,25.00000,25.00000,23000
09/17/2009,0000,25.20000,25.20000,25.00000,25.00000,51000
09/18/2009,0000,25.00000,25.20000,24.85000,25.15000,31000
09/21/2009,0000,25.15000,25.20000,24.90000,24.95000,52000
09/22/2009,0000,25.00000,25.05000,24.90000,25.05000,19000
09/23/2009,0000,25.05000,25.05000,24.90000,25.00000,58000
09/24/2009,0000,25.00000,25.00000,24.95000,25.00000,35000
09/25/2009,0000,25.05000,25.20000,24.90000,25.20000,14000
09/28/2009,0000,25.35000,25.40000,25.10000,25.10000,16000
09/29/2009,0000,25.20000,25.50000,25.10000,25.20000,33000
09/30/2009,0000,25.45000,25.75000,25.25000,25.40000,19000
10/01/2009,0000,25.40000,25.50000,25.40000,25.40000,16000
10/02/2009,0000,25.35000,25.60000,25.00000,25.60000,35000
10/05/2009,0000,25.60000,25.60000,25.45000,25.55000,16000
10/06/2009,0000,25.60000,25.60000,25.50000,25.55000,37000
10/07/2009,0000,25.90000,26.00000,25.60000,25.70000,54000
10/08/2009,0000,25.90000,26.00000,25.80000,25.80000,19000
10/09/2009,0000,25.80000,25.80000,25.60000,25.80000,34000
10/12/2009,0000,25.60000,25.90000,25.60000,25.80000,14000
10/13/2009,0000,25.80000,25.80000,25.60000,25.70000,25000
10/14/2009,0000,25.65000,25.65000,25.50000,25.60000,52000
10/15/2009,0000,25.60000,25.60000,25.50000,25.50000,14000
10/16/2009,0000,25.50000,25.65000,25.50000,25.65000,18000
10/19/2009,0000,25.70000,26.00000,25.70000,26.00000,23000
10/20/2009,0000,26.70000,26.70000,25.80000,25.80000,18000
10/21/2009,0000,25.80000,26.00000,25.80000,25.80000,17000
10/22/2009,0000,25.80000,25.85000,25.60000,25.85000,13000
10/23/2009,0000,25.85000,26.50000,25.85000,25.85000,39000
10/26/2009,0000,25.90000,25.90000,25.75000,25.75000,20000
10/27/2009,0000,25.70000,26.00000,25.60000,25.95000,29000
10/28/2009,0000,25.80000,26.00000,25.60000,25.85000,28000
10/29/2009,0000,25.70000,26.00000,25.60000,26.00000,14000
10/30/2009,0000,26.00000,26.00000,25.75000,26.00000,23000
11/02/2009,0000,25.60000,25.95000,25.60000,25.95000,8000
11/03/2009,0000,25.60000,25.80000,25.60000,25.65000,29000
11/04/2009,0000,25.90000,25.90000,25.60000,25.80000,12000
11/05/2009,0000,25.60000,25.85000,25.60000,25.85000,20000
11/06/2009,0000,25.85000,25.95000,25.85000,25.90000,25000
11/09/2009,0000,26.00000,26.00000,25.90000,26.00000,34000
11/10/2009,0000,26.50000,26.50000,25.80000,26.05000,197000
11/11/2009,0000,26.05000,26.10000,26.00000,26.10000,27000
11/12/2009,0000,26.10000,26.20000,26.10000,26.15000,33000
11/13/2009,0000,26.10000,26.30000,26.10000,26.15000,26000
11/16/2009,0000,26.00000,26.15000,26.00000,26.15000,12000
11/17/2009,0000,26.05000,26.15000,26.05000,26.15000,27000
11/18/2009,0000,26.15000,26.15000,26.10000,26.15000,27000
11/19/2009,0000,26.20000,26.70000,26.10000,26.50000,63000
11/20/2009,0000,26.45000,26.45000,26.05000,26.05000,46000
11/23/2009,0000,26.05000,26.20000,25.95000,26.05000,48000
11/24/2009,0000,26.10000,26.20000,26.00000,26.20000,38000
11/25/2009,0000,26.20000,26.40000,26.15000,26.15000,32000
11/26/2009,0000,26.15000,26.20000,26.00000,26.20000,42000
11/27/2009,0000,26.00000,26.10000,26.00000,26.05000,22000
11/30/2009,0000,26.05000,26.25000,25.85000,26.15000,37000
12/01/2009,0000,25.90000,26.00000,25.90000,26.00000,9000
12/02/2009,0000,26.10000,26.10000,26.00000,26.10000,10000
12/03/2009,0000,26.00000,26.00000,25.10000,25.85000,65000
12/04/2009,0000,25.85000,25.85000,25.85000,25.85000,10000
12/07/2009,0000,25.85000,25.90000,25.85000,25.90000,21000
12/08/2009,0000,25.90000,25.95000,25.85000,25.95000,14000
12/09/2009,0000,25.95000,26.00000,25.95000,25.95000,8000
12/11/2009,0000,25.85000,26.00000,25.85000,25.85000,9000
12/14/2009,0000,25.85000,26.00000,25.85000,26.00000,9000
12/15/2009,0000,26.00000,26.10000,25.85000,25.85000,23000
12/16/2009,0000,26.10000,26.10000,26.05000,26.05000,5000
12/17/2009,0000,26.00000,26.10000,26.00000,26.05000,24000
12/18/2009,0000,26.00000,26.10000,25.95000,25.95000,23000
12/21/2009,0000,25.85000,25.90000,25.85000,25.90000,13000
12/22/2009,0000,25.90000,26.00000,25.90000,26.00000,11000
12/23/2009,0000,26.00000,26.05000,26.00000,26.00000,23000
12/25/2009,0000,26.00000,26.10000,26.00000,26.10000,6000
12/28/2009,0000,26.00000,26.25000,26.00000,26.20000,38000
12/29/2009,0000,26.20000,26.35000,26.00000,26.10000,20009
