DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.60000,20.45000,19.50000,19.80000,179000
04/03/2007,0000,19.90000,20.20000,19.80000,20.10000,44000
04/04/2007,0000,20.00000,20.15000,20.00000,20.15000,210000
04/09/2007,0000,20.30000,20.40000,19.65000,19.65000,73000
04/10/2007,0000,20.00000,20.00000,19.80000,19.95000,45000
04/11/2007,0000,19.90000,20.20000,19.85000,20.20000,60000
04/12/2007,0000,20.20000,20.20000,19.05000,19.85000,140000
04/13/2007,0000,19.80000,19.85000,19.50000,19.60000,63000
04/16/2007,0000,20.05000,20.35000,20.05000,20.20000,123000
04/17/2007,0000,20.20000,20.45000,19.95000,19.95000,126000
04/18/2007,0000,19.75000,20.20000,19.75000,20.00000,28000
04/19/2007,0000,20.00000,20.10000,20.00000,20.00000,23000
04/20/2007,0000,20.00000,20.10000,19.90000,19.90000,49000
04/23/2007,0000,20.00000,20.15000,20.00000,20.00000,25000
04/24/2007,0000,20.25000,20.25000,20.00000,20.05000,48000
04/26/2007,0000,20.10000,20.10000,20.00000,20.00000,23000
04/27/2007,0000,20.10000,20.10000,19.90000,19.95000,14000
04/30/2007,0000,19.95000,19.95000,19.90000,19.90000,57000
05/02/2007,0000,20.00000,20.10000,20.00000,20.00000,11000
05/03/2007,0000,20.00000,20.00000,19.90000,19.90000,20000
05/04/2007,0000,20.00000,20.05000,19.90000,20.05000,16000
05/07/2007,0000,20.10000,20.20000,20.05000,20.05000,19000
05/08/2007,0000,20.10000,20.10000,20.10000,20.10000,70000
05/09/2007,0000,20.10000,20.10000,19.90000,19.90000,51000
05/10/2007,0000,20.10000,20.10000,19.90000,20.00000,20000
05/11/2007,0000,20.05000,20.05000,20.00000,20.00000,10000
05/14/2007,0000,20.00000,20.00000,19.90000,19.90000,36000
05/15/2007,0000,19.85000,19.90000,19.85000,19.90000,40000
05/16/2007,0000,19.90000,20.15000,19.90000,20.05000,77000
05/17/2007,0000,20.15000,20.60000,20.05000,20.30000,251000
05/18/2007,0000,20.80000,20.80000,20.50000,20.60000,237000
05/21/2007,0000,20.95000,21.50000,20.70000,21.40000,218000
05/22/2007,0000,21.50000,21.75000,21.10000,21.25000,191000
05/23/2007,0000,21.25000,21.35000,21.10000,21.25000,218000
05/24/2007,0000,21.50000,22.00000,21.25000,22.00000,301000
05/25/2007,0000,21.85000,23.00000,21.60000,23.00000,792000
05/28/2007,0000,23.10000,23.45000,22.70000,23.35000,801000
05/29/2007,0000,23.30000,23.30000,22.60000,22.85000,822000
05/30/2007,0000,20.10000,20.65000,19.90000,20.05000,532000
05/31/2007,0000,20.10000,20.10000,19.40000,19.45000,295000
06/04/2007,0000,19.25000,19.25000,18.85000,18.85000,192000
06/05/2007,0000,19.00000,19.00000,18.85000,18.90000,50000
06/06/2007,0000,19.05000,19.05000,18.90000,19.05000,85000
06/07/2007,0000,19.00000,19.10000,18.90000,19.00000,126000
06/08/2007,0000,19.00000,19.00000,18.90000,19.00000,82000
06/11/2007,0000,19.00000,19.30000,18.95000,18.95000,137000
06/12/2007,0000,19.00000,19.00000,18.80000,18.85000,87000
06/13/2007,0000,18.70000,19.20000,18.65000,19.00000,95000
06/14/2007,0000,19.55000,19.75000,19.30000,19.50000,331000
06/15/2007,0000,19.50000,19.60000,19.10000,19.20000,138000
06/20/2007,0000,19.45000,19.45000,19.05000,19.05000,65000
06/21/2007,0000,19.00000,19.00000,18.95000,19.00000,52000
06/22/2007,0000,19.00000,19.35000,18.90000,19.30000,148000
06/25/2007,0000,19.35000,19.40000,19.15000,19.20000,94000
06/26/2007,0000,19.20000,19.40000,19.05000,19.10000,81000
06/27/2007,0000,19.10000,19.30000,19.10000,19.15000,56000
06/28/2007,0000,19.00000,19.25000,19.00000,19.20000,47000
06/29/2007,0000,19.30000,19.30000,19.05000,19.15000,84000
07/02/2007,0000,19.25000,19.50000,19.25000,19.30000,51000
07/03/2007,0000,19.50000,19.50000,19.20000,19.25000,99000
07/04/2007,0000,19.30000,19.50000,19.25000,19.50000,170000
07/05/2007,0000,19.50000,19.65000,19.50000,19.65000,98000
07/06/2007,0000,19.70000,20.50000,19.65000,19.90000,218000
07/09/2007,0000,20.20000,20.25000,19.90000,19.90000,135000
07/10/2007,0000,20.00000,20.20000,19.90000,20.20000,127000
07/11/2007,0000,20.10000,20.25000,20.10000,20.25000,105000
07/12/2007,0000,20.40000,20.45000,20.25000,20.40000,121000
07/13/2007,0000,20.50000,20.50000,20.30000,20.40000,107000
07/17/2007,0000,20.10000,20.30000,20.10000,20.30000,35000
07/18/2007,0000,20.30000,20.65000,20.30000,20.60000,109000
07/19/2007,0000,20.60000,20.60000,20.40000,20.55000,71000
07/20/2007,0000,20.55000,20.60000,20.40000,20.60000,101000
07/23/2007,0000,20.40000,20.60000,20.30000,20.60000,137000
07/24/2007,0000,20.60000,20.60000,20.45000,20.60000,78000
07/25/2007,0000,20.50000,20.50000,20.45000,20.50000,58000
07/26/2007,0000,20.50000,20.60000,20.35000,20.45000,124000
07/27/2007,0000,20.40000,20.40000,20.10000,20.10000,110000
07/31/2007,0000,20.10000,20.20000,20.00000,20.15000,54000
08/01/2007,0000,20.10000,20.10000,19.85000,20.10000,53000
08/02/2007,0000,20.10000,20.40000,20.10000,20.20000,102000
08/03/2007,0000,20.30000,20.60000,20.15000,20.25000,119000
08/06/2007,0000,20.10000,20.25000,20.10000,20.25000,30000
08/07/2007,0000,20.20000,20.35000,20.00000,20.35000,38000
08/08/2007,0000,20.40000,20.60000,20.40000,20.40000,70000
08/09/2007,0000,20.60000,20.60000,20.40000,20.40000,30000
08/10/2007,0000,20.20000,20.40000,20.10000,20.40000,59000
08/14/2007,0000,20.25000,20.35000,20.20000,20.30000,29000
08/15/2007,0000,20.30000,20.30000,20.00000,20.00000,51000
08/16/2007,0000,20.00000,20.00000,19.50000,19.50000,52000
08/17/2007,0000,19.00000,19.50000,19.00000,19.35000,68000
08/20/2007,0000,19.50000,19.80000,19.50000,19.55000,25000
08/21/2007,0000,19.55000,19.55000,19.40000,19.40000,23000
08/22/2007,0000,19.40000,19.40000,19.25000,19.25000,52000
08/23/2007,0000,19.50000,19.65000,19.25000,19.30000,25000
08/24/2007,0000,19.30000,19.50000,19.30000,19.50000,10000
08/27/2007,0000,19.60000,19.65000,19.60000,19.65000,17000
08/28/2007,0000,19.65000,19.65000,19.25000,19.55000,56000
08/29/2007,0000,19.30000,19.40000,19.30000,19.35000,45000
08/30/2007,0000,19.50000,19.55000,19.50000,19.50000,20000
08/31/2007,0000,19.50000,19.55000,19.40000,19.55000,40000
09/03/2007,0000,19.70000,19.80000,19.60000,19.65000,43000
09/04/2007,0000,19.60000,19.80000,19.60000,19.60000,10000
09/05/2007,0000,19.60000,19.70000,19.60000,19.70000,8000
09/06/2007,0000,19.70000,19.70000,19.60000,19.70000,11000
09/07/2007,0000,19.70000,19.70000,19.65000,19.65000,5000
09/10/2007,0000,19.55000,19.65000,19.55000,19.65000,10000
09/11/2007,0000,19.65000,19.75000,19.65000,19.70000,14000
09/12/2007,0000,19.75000,19.75000,19.75000,19.75000,24000
09/13/2007,0000,19.65000,19.70000,19.65000,19.70000,15000
09/14/2007,0000,19.70000,19.75000,19.60000,19.75000,16000
09/17/2007,0000,19.75000,19.75000,19.65000,19.75000,27000
09/19/2007,0000,19.60000,19.75000,19.60000,19.75000,22000
09/20/2007,0000,19.65000,19.75000,19.65000,19.75000,8000
09/21/2007,0000,19.75000,19.75000,19.75000,19.75000,4000
09/26/2007,0000,19.70000,20.00000,19.70000,19.80000,36000
09/27/2007,0000,19.80000,20.10000,19.80000,20.00000,12000
09/28/2007,0000,19.90000,20.00000,19.90000,20.00000,7000
10/01/2007,0000,20.00000,20.20000,19.95000,20.00000,29000
10/02/2007,0000,20.00000,20.20000,20.00000,20.00000,38000
10/03/2007,0000,20.20000,20.20000,20.00000,20.00000,9000
10/04/2007,0000,20.10000,20.20000,20.00000,20.20000,28000
10/05/2007,0000,20.40000,20.40000,20.00000,20.25000,44000
10/08/2007,0000,20.25000,20.25000,20.05000,20.25000,16000
10/09/2007,0000,20.15000,20.25000,20.10000,20.25000,8000
10/11/2007,0000,20.25000,20.25000,20.20000,20.20000,7000
10/12/2007,0000,20.25000,20.25000,20.10000,20.10000,22000
10/15/2007,0000,20.00000,20.15000,20.00000,20.15000,5000
10/16/2007,0000,20.15000,20.15000,20.05000,20.15000,8000
10/17/2007,0000,20.10000,20.10000,20.00000,20.10000,21000
10/18/2007,0000,20.20000,20.20000,20.00000,20.10000,22000
10/19/2007,0000,20.10000,20.20000,20.05000,20.20000,16000
10/22/2007,0000,20.10000,20.10000,19.90000,19.90000,11000
10/23/2007,0000,20.05000,20.05000,19.95000,19.95000,15000
10/24/2007,0000,20.20000,20.20000,20.00000,20.15000,38000
10/25/2007,0000,20.30000,20.40000,20.05000,20.15000,24000
10/26/2007,0000,20.10000,20.15000,20.10000,20.15000,17000
10/29/2007,0000,20.15000,20.30000,20.15000,20.15000,19000
10/30/2007,0000,20.20000,20.20000,20.15000,20.15000,11000
10/31/2007,0000,20.15000,20.30000,20.15000,20.30000,30000
11/01/2007,0000,20.30000,20.30000,20.15000,20.30000,45000
11/02/2007,0000,20.20000,20.25000,20.15000,20.20000,49000
11/05/2007,0000,20.20000,20.20000,20.05000,20.15000,9000
11/06/2007,0000,20.00000,20.10000,20.00000,20.10000,39000
11/07/2007,0000,20.20000,20.25000,20.10000,20.25000,21000
11/08/2007,0000,20.15000,20.15000,19.80000,20.10000,178000
11/09/2007,0000,19.80000,20.00000,19.80000,20.00000,11000
11/12/2007,0000,20.00000,20.00000,19.70000,19.90000,66000
11/13/2007,0000,19.70000,20.10000,19.70000,20.00000,76000
11/14/2007,0000,20.10000,20.10000,20.00000,20.00000,17000
11/15/2007,0000,19.80000,20.00000,19.80000,20.00000,2000
11/16/2007,0000,19.80000,20.00000,19.80000,20.00000,3000
11/19/2007,0000,19.90000,20.00000,19.90000,20.00000,15000
11/20/2007,0000,19.80000,19.95000,19.70000,19.95000,35000
11/21/2007,0000,19.75000,19.90000,19.75000,19.90000,3000
11/22/2007,0000,19.90000,19.95000,19.90000,19.95000,8000
11/23/2007,0000,19.90000,20.10000,19.70000,19.95000,28000
11/26/2007,0000,20.00000,20.20000,19.70000,20.20000,29000
11/27/2007,0000,19.80000,20.00000,19.80000,20.00000,7000
11/28/2007,0000,20.00000,20.00000,19.80000,20.00000,21000
11/29/2007,0000,20.00000,20.00000,19.80000,19.95000,13000
11/30/2007,0000,19.95000,20.00000,19.85000,19.95000,10000
12/03/2007,0000,20.00000,20.00000,19.80000,20.00000,4000
12/04/2007,0000,19.85000,19.95000,19.85000,19.95000,3000
12/05/2007,0000,19.95000,20.00000,19.85000,20.00000,18000
12/06/2007,0000,20.00000,20.10000,20.00000,20.00000,11000
12/07/2007,0000,20.00000,20.00000,20.00000,20.00000,3000
12/10/2007,0000,19.85000,19.95000,19.85000,19.95000,26000
12/11/2007,0000,19.95000,19.95000,19.90000,19.90000,2000
12/12/2007,0000,20.00000,20.00000,19.90000,19.90000,14000
12/13/2007,0000,19.95000,20.10000,19.85000,19.90000,31000
12/14/2007,0000,19.90000,19.90000,19.00000,19.75000,74000
12/17/2007,0000,19.60000,19.60000,19.15000,19.50000,41000
12/18/2007,0000,19.40000,19.40000,18.80000,18.95000,92000
12/19/2007,0000,19.00000,19.20000,18.95000,19.20000,29000
12/20/2007,0000,19.20000,19.20000,19.00000,19.05000,16000
12/21/2007,0000,19.15000,19.15000,19.15000,19.15000,1000
12/24/2007,0000,19.15000,19.20000,19.05000,19.10000,13000
12/25/2007,0000,19.05000,19.05000,19.05000,19.05000,13000
12/26/2007,0000,19.05000,19.05000,19.00000,19.05000,12000
12/27/2007,0000,19.00000,19.10000,19.00000,19.10000,6000
12/28/2007,0000,19.00000,19.20000,19.00000,19.20000,38000
12/31/2007,0000,19.50000,19.50000,19.45000,19.45000,4000
01/02/2008,0000,19.45000,19.60000,19.30000,19.60000,15000
01/03/2008,0000,19.35000,19.50000,19.35000,19.50000,4000
01/04/2008,0000,19.50000,19.55000,19.50000,19.50000,15000
01/07/2008,0000,19.50000,19.65000,19.25000,19.65000,22000
01/08/2008,0000,19.50000,19.65000,19.50000,19.65000,5000
01/09/2008,0000,19.60000,19.60000,19.50000,19.60000,8000
01/10/2008,0000,19.70000,19.70000,19.30000,19.70000,13000
01/11/2008,0000,19.70000,19.75000,19.40000,19.75000,13000
01/14/2008,0000,19.75000,19.75000,19.70000,19.70000,4000
01/15/2008,0000,19.70000,19.75000,19.60000,19.75000,14000
01/16/2008,0000,19.70000,19.75000,19.60000,19.70000,6000
01/18/2008,0000,19.60000,19.70000,19.45000,19.70000,4000
01/21/2008,0000,19.70000,20.00000,19.40000,19.90000,17000
01/22/2008,0000,19.60000,19.70000,19.00000,19.60000,45000
01/23/2008,0000,19.20000,19.40000,19.00000,19.40000,31000
01/24/2008,0000,19.50000,19.50000,19.45000,19.45000,3000
01/25/2008,0000,19.40000,19.45000,19.25000,19.45000,10000
01/28/2008,0000,19.40000,19.40000,19.30000,19.30000,26000
01/29/2008,0000,19.30000,19.50000,19.20000,19.50000,9000
01/30/2008,0000,19.40000,19.50000,19.25000,19.50000,6000
02/01/2008,0000,19.25000,19.45000,19.25000,19.45000,3000
02/12/2008,0000,19.50000,19.50000,19.20000,19.20000,12000
02/13/2008,0000,19.40000,19.50000,19.30000,19.30000,26000
02/14/2008,0000,19.50000,19.50000,19.40000,19.50000,16000
02/15/2008,0000,19.50000,19.50000,19.40000,19.40000,6000
02/18/2008,0000,19.50000,19.50000,19.40000,19.40000,9000
02/19/2008,0000,19.50000,19.50000,19.50000,19.50000,5000
02/20/2008,0000,19.50000,19.55000,19.50000,19.50000,13000
02/21/2008,0000,19.60000,20.50000,19.60000,20.50000,133000
02/22/2008,0000,20.50000,20.50000,20.50000,20.50000,8000
02/25/2008,0000,20.00000,20.00000,19.65000,20.00000,22000
02/26/2008,0000,20.00000,20.00000,19.80000,20.00000,12000
02/27/2008,0000,20.00000,20.00000,20.00000,20.00000,7000
02/29/2008,0000,20.50000,20.50000,20.10000,20.10000,23000
03/03/2008,0000,20.10000,20.20000,20.10000,20.20000,25000
03/04/2008,0000,20.20000,20.20000,20.20000,20.20000,25000
03/05/2008,0000,20.20000,20.40000,20.20000,20.40000,16000
03/06/2008,0000,20.40000,20.40000,20.30000,20.30000,8000
03/07/2008,0000,20.40000,20.40000,20.30000,20.30000,7000
03/10/2008,0000,20.30000,20.30000,20.15000,20.15000,9000
03/11/2008,0000,20.15000,20.25000,20.15000,20.20000,20000
03/12/2008,0000,20.30000,20.35000,20.30000,20.35000,21000
03/13/2008,0000,20.35000,20.40000,20.30000,20.35000,16000
03/14/2008,0000,20.35000,20.35000,20.15000,20.15000,20000
03/18/2008,0000,20.15000,20.15000,20.10000,20.15000,12000
03/19/2008,0000,20.20000,20.20000,20.15000,20.15000,7000
03/20/2008,0000,20.15000,20.25000,20.15000,20.25000,30000
03/21/2008,0000,20.25000,20.30000,20.20000,20.30000,24000
03/25/2008,0000,20.55000,20.55000,20.50000,20.50000,16000
03/26/2008,0000,20.50000,20.85000,20.50000,20.75000,41000
03/27/2008,0000,20.60000,20.60000,20.60000,20.60000,1000
03/28/2008,0000,20.60000,20.85000,20.60000,20.85000,39000
03/31/2008,0000,20.85000,20.85000,20.60000,20.80000,31000
04/01/2008,0000,20.80000,20.80000,20.70000,20.70000,15000
04/02/2008,0000,20.80000,20.85000,20.70000,20.80000,16000
04/03/2008,0000,20.70000,20.75000,20.70000,20.75000,7000
04/07/2008,0000,20.90000,21.00000,20.85000,21.00000,52000
04/08/2008,0000,20.95000,21.00000,20.80000,20.80000,21000
04/09/2008,0000,20.85000,21.00000,20.80000,21.00000,54000
04/10/2008,0000,21.00000,21.10000,20.90000,21.10000,6000
04/11/2008,0000,21.10000,21.15000,21.00000,21.00000,16000
04/14/2008,0000,21.00000,21.00000,21.00000,21.00000,4000
04/15/2008,0000,21.20000,21.50000,21.15000,21.45000,40000
04/16/2008,0000,21.45000,21.45000,21.35000,21.45000,12000
04/17/2008,0000,21.50000,21.65000,21.50000,21.65000,19000
04/18/2008,0000,21.65000,21.65000,21.65000,21.65000,4000
04/21/2008,0000,21.30000,21.55000,21.30000,21.55000,79000
04/22/2008,0000,21.50000,21.50000,21.50000,21.50000,1000
04/23/2008,0000,21.30000,21.50000,21.30000,21.45000,48000
04/24/2008,0000,21.30000,21.70000,21.30000,21.70000,9000
04/25/2008,0000,21.60000,21.60000,21.20000,21.50000,53000
04/28/2008,0000,21.50000,21.90000,21.40000,21.90000,42000
04/29/2008,0000,21.90000,21.90000,21.50000,21.50000,15000
04/30/2008,0000,21.50000,21.80000,21.45000,21.60000,73000
05/02/2008,0000,21.65000,21.80000,21.60000,21.80000,48000
05/05/2008,0000,21.80000,22.00000,21.80000,21.80000,61000
05/06/2008,0000,21.90000,22.00000,21.65000,21.70000,40000
05/07/2008,0000,21.65000,21.80000,21.65000,21.80000,33000
05/08/2008,0000,21.75000,21.80000,21.70000,21.80000,40000
05/09/2008,0000,21.80000,22.00000,21.80000,21.95000,14000
05/12/2008,0000,22.00000,22.00000,21.85000,22.00000,37000
05/13/2008,0000,22.00000,22.10000,22.00000,22.10000,36000
05/14/2008,0000,22.25000,22.60000,22.20000,22.60000,102000
05/15/2008,0000,22.60000,23.00000,22.55000,23.00000,234000
05/16/2008,0000,23.00000,23.00000,22.85000,22.90000,99000
05/19/2008,0000,22.90000,23.20000,22.90000,23.20000,226000
05/20/2008,0000,23.25000,23.25000,22.95000,23.00000,132000
05/21/2008,0000,22.90000,23.00000,22.90000,22.90000,72000
05/22/2008,0000,22.80000,23.00000,22.65000,23.00000,170000
05/23/2008,0000,23.00000,23.00000,22.80000,22.85000,135000
05/26/2008,0000,22.90000,23.00000,22.65000,22.65000,277000
05/27/2008,0000,22.70000,22.80000,22.50000,22.70000,363000
05/28/2008,0000,22.70000,22.80000,22.60000,22.60000,489000
05/29/2008,0000,19.60000,20.40000,19.60000,20.00000,418000
05/30/2008,0000,19.80000,19.90000,19.60000,19.60000,233000
06/02/2008,0000,19.80000,19.80000,19.60000,19.70000,61000
06/03/2008,0000,19.80000,19.80000,19.60000,19.60000,48000
06/04/2008,0000,19.80000,19.80000,19.60000,19.60000,61000
06/05/2008,0000,19.60000,19.70000,19.60000,19.65000,24000
06/06/2008,0000,19.80000,19.80000,19.65000,19.65000,3000
06/10/2008,0000,19.75000,19.75000,19.60000,19.60000,26000
06/11/2008,0000,19.60000,19.70000,19.50000,19.50000,56000
06/12/2008,0000,19.50000,19.50000,19.20000,19.20000,109000
06/13/2008,0000,19.30000,19.35000,19.20000,19.25000,43000
06/16/2008,0000,19.25000,19.25000,19.25000,19.25000,34000
06/17/2008,0000,19.30000,19.30000,19.20000,19.30000,41000
06/18/2008,0000,19.25000,19.25000,19.25000,19.25000,13000
06/19/2008,0000,19.25000,19.25000,19.25000,19.25000,26000
06/20/2008,0000,19.20000,19.25000,19.20000,19.20000,50000
06/23/2008,0000,19.15000,19.15000,19.00000,19.15000,32000
06/24/2008,0000,19.05000,19.10000,19.05000,19.10000,3000
06/25/2008,0000,19.00000,19.30000,19.00000,19.00000,22000
06/26/2008,0000,19.05000,19.05000,19.05000,19.05000,11000
06/27/2008,0000,19.05000,19.05000,18.80000,18.80000,58000
06/30/2008,0000,18.95000,18.95000,18.70000,18.70000,60000
07/01/2008,0000,18.70000,18.70000,18.50000,18.50000,29000
07/02/2008,0000,18.50000,18.60000,18.50000,18.60000,14000
07/03/2008,0000,18.60000,18.80000,18.60000,18.70000,12000
07/04/2008,0000,18.70000,18.70000,18.70000,18.70000,17000
07/07/2008,0000,18.65000,18.70000,18.65000,18.70000,4000
07/08/2008,0000,18.70000,18.70000,18.65000,18.65000,17000
07/09/2008,0000,18.65000,18.65000,18.65000,18.65000,1000
07/10/2008,0000,18.85000,18.85000,18.85000,18.85000,1000
07/11/2008,0000,18.65000,18.65000,18.65000,18.65000,4000
07/14/2008,0000,18.85000,18.85000,18.65000,18.65000,5000
07/15/2008,0000,18.65000,18.65000,18.50000,18.50000,27000
07/16/2008,0000,18.50000,18.60000,18.50000,18.60000,20000
07/17/2008,0000,18.85000,18.85000,18.85000,18.85000,2000
07/18/2008,0000,18.85000,18.95000,18.65000,18.65000,17000
07/21/2008,0000,18.70000,18.70000,18.60000,18.65000,17000
07/22/2008,0000,18.60000,18.60000,18.55000,18.55000,9000
07/23/2008,0000,18.55000,18.55000,18.50000,18.55000,36000
07/24/2008,0000,18.75000,18.75000,18.75000,18.75000,3000
07/25/2008,0000,18.75000,18.75000,18.60000,18.75000,13000
07/29/2008,0000,18.70000,18.70000,18.70000,18.70000,3000
07/30/2008,0000,18.80000,18.85000,18.70000,18.70000,9000
07/31/2008,0000,18.70000,18.70000,18.60000,18.60000,20000
08/01/2008,0000,18.55000,18.75000,18.55000,18.75000,6000
08/04/2008,0000,18.75000,18.80000,18.75000,18.80000,3000
08/05/2008,0000,18.55000,18.75000,18.50000,18.60000,33000
08/06/2008,0000,18.70000,18.80000,18.65000,18.80000,16000
08/07/2008,0000,18.80000,18.80000,18.80000,18.80000,4000
08/08/2008,0000,18.65000,18.75000,18.65000,18.75000,8000
08/11/2008,0000,18.85000,18.85000,18.70000,18.70000,1000
08/12/2008,0000,18.80000,18.80000,18.70000,18.70000,4000
08/13/2008,0000,18.70000,18.70000,18.70000,18.70000,2000
08/14/2008,0000,18.70000,18.70000,18.70000,18.70000,11000
08/15/2008,0000,18.70000,18.80000,18.70000,18.80000,2000
08/18/2008,0000,18.80000,18.80000,18.60000,18.60000,24000
08/19/2008,0000,18.60000,18.60000,18.55000,18.60000,17000
08/20/2008,0000,18.55000,18.60000,18.55000,18.60000,5000
08/21/2008,0000,18.60000,18.60000,18.60000,18.60000,2000
08/22/2008,0000,18.60000,18.60000,18.60000,18.60000,3000
08/26/2008,0000,18.80000,18.80000,18.80000,18.80000,22000
08/27/2008,0000,18.80000,18.80000,18.80000,18.80000,2000
08/29/2008,0000,18.80000,18.80000,18.80000,18.80000,1000
09/01/2008,0000,18.80000,18.80000,18.80000,18.80000,12000
09/02/2008,0000,18.80000,18.80000,18.70000,18.70000,15000
09/03/2008,0000,18.70000,18.70000,18.55000,18.55000,15000
09/04/2008,0000,18.55000,18.55000,18.40000,18.45000,25000
09/05/2008,0000,18.50000,18.50000,18.40000,18.40000,8000
09/08/2008,0000,18.70000,18.70000,18.70000,18.70000,2000
09/09/2008,0000,17.40000,17.90000,17.40000,17.90000,26000
09/11/2008,0000,18.20000,18.20000,18.00000,18.00000,2000
09/15/2008,0000,18.00000,18.00000,17.80000,17.80000,5000
09/16/2008,0000,17.00000,17.40000,17.00000,17.10000,14000
09/17/2008,0000,17.20000,17.20000,17.00000,17.00000,4000
09/18/2008,0000,17.00000,17.00000,16.50000,16.50000,16000
09/19/2008,0000,16.20000,16.80000,16.20000,16.80000,21000
09/22/2008,0000,17.00000,17.20000,17.00000,17.20000,6000
09/23/2008,0000,17.00000,17.10000,17.00000,17.10000,2000
09/24/2008,0000,17.10000,17.20000,17.10000,17.20000,10000
09/25/2008,0000,17.20000,17.20000,17.20000,17.20000,28000
09/26/2008,0000,17.20000,17.20000,17.10000,17.10000,2000
09/30/2008,0000,16.70000,16.70000,16.70000,16.70000,5000
10/01/2008,0000,16.80000,16.90000,16.70000,16.90000,9000
10/03/2008,0000,16.90000,17.10000,16.90000,17.10000,13000
10/06/2008,0000,17.10000,17.10000,16.90000,16.90000,2000
10/07/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
10/08/2008,0000,16.70000,16.90000,16.50000,16.50000,23000
10/09/2008,0000,16.50000,16.70000,16.50000,16.50000,3000
10/13/2008,0000,16.20000,16.20000,16.15000,16.15000,4000
10/14/2008,0000,16.90000,16.90000,16.90000,16.90000,2000
10/16/2008,0000,16.50000,16.50000,16.35000,16.35000,5000
10/17/2008,0000,16.50000,16.50000,16.50000,16.50000,5000
10/20/2008,0000,16.00000,16.00000,15.95000,16.00000,17000
10/21/2008,0000,16.05000,16.05000,15.50000,15.60000,32000
10/22/2008,0000,15.60000,15.60000,15.20000,15.50000,47000
10/23/2008,0000,15.50000,15.50000,15.40000,15.50000,55000
10/24/2008,0000,15.50000,15.60000,15.40000,15.40000,11000
10/27/2008,0000,15.40000,15.40000,15.00000,15.00000,26000
10/28/2008,0000,14.00000,14.10000,14.00000,14.05000,48000
10/29/2008,0000,14.80000,14.90000,14.80000,14.90000,10000
10/30/2008,0000,15.25000,15.25000,14.95000,14.95000,4000
10/31/2008,0000,15.50000,15.75000,15.20000,15.20000,21000
11/03/2008,0000,15.05000,15.05000,15.00000,15.00000,11000
11/04/2008,0000,15.00000,15.00000,14.80000,15.00000,6000
11/05/2008,0000,15.20000,15.20000,14.90000,14.90000,21000
11/07/2008,0000,14.90000,14.90000,14.90000,14.90000,1000
11/10/2008,0000,15.15000,15.15000,15.15000,15.15000,3000
11/11/2008,0000,15.00000,15.00000,15.00000,15.00000,4000
11/12/2008,0000,15.00000,15.00000,15.00000,15.00000,4000
11/18/2008,0000,15.05000,15.05000,15.05000,15.05000,1000
11/19/2008,0000,14.50000,14.50000,14.20000,14.30000,16000
11/20/2008,0000,14.65000,14.65000,14.30000,14.30000,4000
11/21/2008,0000,14.45000,14.45000,14.40000,14.40000,6000
11/24/2008,0000,14.25000,14.25000,14.00000,14.00000,19000
11/25/2008,0000,14.10000,14.10000,14.10000,14.10000,2000
11/26/2008,0000,14.10000,14.10000,14.00000,14.00000,14000
11/27/2008,0000,14.45000,14.45000,14.40000,14.40000,2000
12/01/2008,0000,14.05000,14.45000,14.05000,14.45000,13000
12/02/2008,0000,14.05000,14.10000,14.05000,14.10000,3000
12/03/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
12/04/2008,0000,14.45000,14.45000,14.45000,14.45000,6000
12/05/2008,0000,14.40000,14.40000,14.40000,14.40000,10000
12/08/2008,0000,14.40000,14.45000,14.40000,14.45000,15000
12/10/2008,0000,14.40000,14.45000,14.10000,14.45000,14000
12/11/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
12/12/2008,0000,15.00000,15.00000,14.05000,14.10000,17000
12/15/2008,0000,14.45000,14.45000,14.45000,14.45000,6000
12/17/2008,0000,14.05000,14.10000,14.05000,14.10000,17000
12/18/2008,0000,14.20000,14.20000,14.20000,14.20000,1000
12/19/2008,0000,14.20000,14.20000,14.05000,14.05000,4000
12/22/2008,0000,14.05000,14.05000,14.00000,14.00000,6000
12/23/2008,0000,14.00000,14.05000,14.00000,14.00000,32000
12/24/2008,0000,14.00000,14.20000,14.00000,14.00000,46000
12/26/2008,0000,14.35000,14.35000,14.35000,14.35000,1000
12/29/2008,0000,14.00000,14.00000,14.00000,14.00000,111000
12/30/2008,0000,14.35000,14.35000,14.35000,14.35000,2000
01/05/2009,0000,14.35000,14.35000,14.35000,14.35000,3000
01/06/2009,0000,14.25000,14.25000,14.25000,14.25000,1000
01/08/2009,0000,14.05000,14.10000,14.05000,14.10000,4000
01/09/2009,0000,14.10000,14.10000,14.10000,14.10000,1000
01/12/2009,0000,14.05000,14.05000,14.05000,14.05000,5000
01/13/2009,0000,14.25000,14.25000,14.00000,14.00000,2000
01/16/2009,0000,14.35000,14.35000,14.05000,14.05000,4000
01/19/2009,0000,13.90000,13.90000,13.90000,13.90000,1000
01/20/2009,0000,14.05000,14.05000,14.05000,14.05000,1000
01/21/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
02/02/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
02/03/2009,0000,14.00000,14.00000,14.00000,14.00000,14000
02/06/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
02/10/2009,0000,14.00000,14.00000,14.00000,14.00000,4000
02/11/2009,0000,14.00000,14.00000,14.00000,14.00000,4000
02/12/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
02/16/2009,0000,14.10000,14.30000,14.10000,14.10000,4000
02/18/2009,0000,14.10000,14.35000,14.10000,14.10000,6000
02/19/2009,0000,14.10000,14.10000,14.05000,14.05000,3000
02/23/2009,0000,14.05000,14.05000,14.05000,14.05000,3000
02/24/2009,0000,14.00000,14.00000,14.00000,14.00000,54000
02/25/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
02/26/2009,0000,14.10000,14.10000,14.10000,14.10000,1000
02/27/2009,0000,14.15000,14.15000,14.15000,14.15000,1000
03/02/2009,0000,14.10000,14.10000,14.10000,14.10000,3000
03/03/2009,0000,14.25000,14.25000,14.25000,14.25000,1000
03/05/2009,0000,14.10000,14.15000,14.10000,14.10000,4000
03/06/2009,0000,14.10000,14.15000,14.10000,14.15000,8000
03/09/2009,0000,14.10000,14.10000,14.00000,14.00000,4000
03/10/2009,0000,14.00000,14.00000,14.00000,14.00000,9000
03/11/2009,0000,14.20000,14.20000,14.00000,14.00000,15000
03/12/2009,0000,14.10000,14.35000,14.10000,14.30000,16000
03/13/2009,0000,14.35000,14.35000,14.35000,14.35000,14000
03/16/2009,0000,14.35000,14.45000,14.35000,14.45000,30000
03/17/2009,0000,14.40000,14.90000,14.40000,14.90000,43000
03/18/2009,0000,14.80000,14.80000,14.60000,14.80000,17000
03/19/2009,0000,14.70000,14.80000,14.60000,14.60000,20000
03/20/2009,0000,14.70000,14.80000,14.70000,14.80000,6000
03/23/2009,0000,14.80000,14.80000,14.50000,14.50000,20000
03/24/2009,0000,14.80000,14.80000,14.55000,14.80000,18000
03/25/2009,0000,14.80000,14.80000,14.80000,14.80000,7000
03/26/2009,0000,14.70000,14.80000,14.70000,14.80000,13000
03/27/2009,0000,14.80000,14.80000,14.65000,14.80000,16000
03/30/2009,0000,14.70000,14.70000,14.70000,14.70000,5000
03/31/2009,0000,14.50000,14.50000,14.50000,14.50000,10000
04/01/2009,0000,14.60000,14.80000,14.50000,14.80000,15000
04/02/2009,0000,14.80000,14.80000,14.70000,14.80000,17000
04/03/2009,0000,14.90000,15.70000,14.70000,15.70000,32000
04/06/2009,0000,15.70000,15.70000,15.20000,15.50000,10000
04/07/2009,0000,15.20000,15.20000,15.05000,15.05000,7000
04/08/2009,0000,15.15000,15.35000,15.15000,15.35000,2000
04/09/2009,0000,15.30000,15.35000,15.05000,15.15000,17000
04/10/2009,0000,15.30000,15.30000,15.15000,15.20000,12000
04/13/2009,0000,15.30000,15.30000,14.80000,14.80000,24000
04/14/2009,0000,15.15000,15.30000,15.15000,15.30000,7000
04/15/2009,0000,15.15000,15.30000,14.80000,15.15000,39000
04/16/2009,0000,15.15000,15.20000,15.00000,15.00000,12000
04/17/2009,0000,15.00000,15.20000,14.80000,14.80000,32000
04/20/2009,0000,14.80000,14.80000,14.50000,14.50000,47000
04/21/2009,0000,14.70000,14.70000,14.50000,14.70000,23000
04/22/2009,0000,14.70000,14.85000,14.70000,14.85000,32000
04/23/2009,0000,14.90000,14.90000,14.80000,14.80000,5000
04/24/2009,0000,14.80000,14.80000,14.75000,14.80000,4000
04/27/2009,0000,14.80000,14.80000,14.75000,14.75000,2000
04/28/2009,0000,14.80000,14.80000,14.70000,14.70000,14000
04/29/2009,0000,14.55000,14.55000,14.45000,14.50000,32000
04/30/2009,0000,14.40000,15.10000,14.40000,14.90000,36000
05/04/2009,0000,15.00000,15.20000,14.70000,15.20000,73000
05/05/2009,0000,14.90000,14.90000,14.85000,14.90000,11000
05/06/2009,0000,14.90000,15.00000,14.85000,15.00000,23000
05/07/2009,0000,15.00000,15.35000,15.00000,15.20000,32000
05/08/2009,0000,15.10000,15.10000,14.90000,14.90000,12000
05/11/2009,0000,14.80000,14.80000,14.80000,14.80000,18000
05/12/2009,0000,15.10000,15.10000,15.10000,15.10000,5000
05/13/2009,0000,14.80000,15.10000,14.80000,14.90000,14000
05/14/2009,0000,14.80000,15.00000,14.80000,15.00000,17000
05/15/2009,0000,15.00000,15.00000,14.80000,15.00000,19000
05/18/2009,0000,14.80000,15.00000,14.80000,15.00000,17000
05/19/2009,0000,14.90000,15.00000,14.85000,15.00000,28000
05/20/2009,0000,14.90000,15.85000,14.90000,15.80000,40000
05/21/2009,0000,15.50000,15.90000,15.50000,15.80000,19000
05/22/2009,0000,15.80000,15.80000,15.55000,15.80000,13000
05/25/2009,0000,15.80000,15.80000,15.40000,15.70000,52000
05/26/2009,0000,15.70000,15.80000,15.60000,15.70000,33000
05/27/2009,0000,15.70000,16.00000,15.70000,16.00000,8000
06/01/2009,0000,16.00000,16.00000,15.75000,15.75000,15000
06/02/2009,0000,15.80000,16.00000,15.70000,16.00000,29000
06/03/2009,0000,16.00000,16.00000,15.70000,15.95000,21000
06/04/2009,0000,15.85000,15.95000,15.80000,15.80000,8000
06/05/2009,0000,15.75000,15.95000,15.70000,15.80000,18000
06/08/2009,0000,15.95000,16.15000,15.65000,15.70000,32000
06/09/2009,0000,15.70000,15.80000,15.65000,15.70000,29000
06/10/2009,0000,15.70000,15.85000,15.70000,15.85000,6000
06/11/2009,0000,15.90000,15.90000,15.90000,15.90000,1000
06/12/2009,0000,15.70000,15.70000,15.70000,15.70000,5000
06/15/2009,0000,16.00000,16.00000,15.45000,15.45000,57000
06/16/2009,0000,15.45000,15.45000,15.20000,15.30000,36000
06/17/2009,0000,15.65000,15.65000,15.65000,15.65000,1000
06/18/2009,0000,15.60000,15.60000,15.50000,15.50000,6000
06/19/2009,0000,15.40000,15.80000,15.40000,15.75000,5000
06/22/2009,0000,15.95000,15.95000,15.80000,15.90000,10000
06/24/2009,0000,15.95000,16.00000,15.95000,15.95000,14000
06/25/2009,0000,15.95000,15.95000,15.85000,15.90000,11000
06/26/2009,0000,15.85000,15.85000,15.80000,15.85000,354000
06/29/2009,0000,16.00000,16.00000,15.80000,15.85000,69000
06/30/2009,0000,14.80000,14.80000,14.40000,14.60000,142000
07/01/2009,0000,14.45000,14.55000,14.40000,14.40000,24000
07/02/2009,0000,14.40000,14.60000,14.40000,14.60000,14000
07/03/2009,0000,14.60000,14.60000,14.60000,14.60000,2000
07/06/2009,0000,14.50000,14.50000,14.50000,14.50000,9000
07/07/2009,0000,15.45000,15.45000,15.45000,15.45000,2000
07/08/2009,0000,14.55000,14.55000,14.50000,14.55000,20000
07/09/2009,0000,15.00000,15.00000,14.90000,14.90000,9000
07/10/2009,0000,14.60000,14.80000,14.60000,14.80000,4000
07/13/2009,0000,14.60000,14.60000,14.60000,14.60000,2000
07/14/2009,0000,14.70000,14.70000,14.60000,14.60000,4000
07/15/2009,0000,14.60000,14.60000,14.60000,14.60000,4000
07/17/2009,0000,14.80000,14.80000,14.80000,14.80000,9000
07/20/2009,0000,14.60000,14.80000,14.60000,14.80000,6000
07/21/2009,0000,14.80000,14.80000,14.80000,14.80000,2000
07/22/2009,0000,14.70000,14.70000,14.60000,14.70000,9000
07/23/2009,0000,14.70000,14.70000,14.65000,14.65000,4000
07/27/2009,0000,14.80000,14.85000,14.80000,14.85000,21000
07/28/2009,0000,14.85000,15.00000,14.85000,14.90000,7000
07/29/2009,0000,15.00000,15.00000,15.00000,15.00000,2000
07/30/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
07/31/2009,0000,14.85000,14.90000,14.85000,14.85000,4000
08/03/2009,0000,15.35000,15.35000,14.90000,14.90000,7000
08/04/2009,0000,15.00000,15.00000,15.00000,15.00000,14000
08/05/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
08/06/2009,0000,15.20000,15.40000,15.20000,15.40000,3000
08/13/2009,0000,15.30000,15.30000,15.20000,15.20000,5000
08/14/2009,0000,15.20000,16.20000,15.20000,16.05000,10000
08/17/2009,0000,15.50000,15.50000,15.00000,15.00000,15000
08/18/2009,0000,15.10000,15.40000,15.10000,15.40000,3000
08/19/2009,0000,15.40000,15.40000,15.40000,15.40000,1000
08/20/2009,0000,15.10000,15.10000,15.00000,15.00000,7000
08/24/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
08/25/2009,0000,15.00000,15.00000,15.00000,15.00000,3000
08/26/2009,0000,15.00000,15.15000,15.00000,15.15000,16000
08/27/2009,0000,15.10000,15.10000,15.10000,15.10000,1000
08/31/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
09/01/2009,0000,15.15000,15.15000,15.10000,15.15000,9000
09/02/2009,0000,15.10000,15.10000,15.00000,15.10000,7000
09/03/2009,0000,14.85000,15.10000,14.85000,15.10000,6000
09/04/2009,0000,15.15000,15.15000,15.15000,15.15000,4000
09/07/2009,0000,15.15000,15.15000,14.80000,15.10000,21000
09/08/2009,0000,15.10000,15.10000,15.10000,15.10000,23000
09/09/2009,0000,15.10000,15.10000,14.90000,14.90000,7000
09/10/2009,0000,15.10000,15.10000,15.10000,15.10000,7000
09/11/2009,0000,15.10000,15.10000,15.10000,15.10000,7000
09/14/2009,0000,15.10000,15.10000,14.90000,15.05000,5000
09/15/2009,0000,15.10000,15.10000,15.10000,15.10000,2000
09/16/2009,0000,15.00000,15.05000,15.00000,15.05000,4000
09/17/2009,0000,15.40000,15.50000,15.40000,15.50000,4000
09/21/2009,0000,15.00000,15.50000,15.00000,15.30000,15000
09/22/2009,0000,15.35000,15.40000,15.05000,15.05000,11000
09/23/2009,0000,15.80000,15.80000,15.30000,15.60000,128000
09/24/2009,0000,15.50000,16.65000,15.50000,16.65000,87000
09/25/2009,0000,16.80000,17.40000,15.60000,16.95000,342000
09/28/2009,0000,16.80000,16.80000,16.00000,16.05000,49000
09/29/2009,0000,16.05000,16.55000,15.80000,15.80000,31000
09/30/2009,0000,15.60000,16.00000,15.60000,15.80000,36000
10/01/2009,0000,15.80000,15.85000,15.50000,15.50000,44000
10/02/2009,0000,15.55000,15.55000,15.40000,15.40000,34000
10/06/2009,0000,15.90000,15.90000,15.90000,15.90000,1000
10/07/2009,0000,15.90000,15.90000,15.50000,15.65000,11000
10/08/2009,0000,15.70000,16.10000,15.70000,16.10000,8000
10/09/2009,0000,15.80000,15.80000,15.70000,15.70000,8000
10/12/2009,0000,15.80000,16.10000,15.80000,16.10000,8000
10/13/2009,0000,15.80000,15.85000,15.80000,15.80000,14000
10/14/2009,0000,15.80000,15.80000,15.70000,15.70000,27000
10/15/2009,0000,15.70000,16.75000,15.70000,15.95000,75000
10/16/2009,0000,16.50000,16.50000,16.00000,16.00000,16000
10/19/2009,0000,15.70000,16.00000,15.70000,15.85000,6000
10/20/2009,0000,16.10000,16.25000,15.75000,16.00000,18000
10/21/2009,0000,15.95000,15.95000,15.70000,15.70000,8000
10/22/2009,0000,15.80000,15.80000,15.70000,15.70000,5000
10/23/2009,0000,16.00000,16.00000,16.00000,16.00000,3000
10/26/2009,0000,15.95000,15.95000,15.95000,15.95000,3000
10/27/2009,0000,15.60000,16.00000,15.50000,15.95000,14000
10/28/2009,0000,15.95000,15.95000,15.90000,15.90000,6000
10/29/2009,0000,15.90000,15.90000,15.70000,15.90000,17000
10/30/2009,0000,15.75000,16.00000,15.65000,16.00000,59000
11/02/2009,0000,15.50000,15.60000,15.50000,15.60000,8000
11/03/2009,0000,15.85000,15.85000,15.65000,15.70000,10000
11/04/2009,0000,15.80000,15.90000,15.75000,15.90000,16000
11/05/2009,0000,15.90000,16.00000,15.80000,15.95000,18000
11/06/2009,0000,15.80000,16.00000,15.70000,16.00000,38000
11/09/2009,0000,16.00000,16.00000,15.90000,16.00000,19000
11/10/2009,0000,16.10000,16.45000,16.05000,16.35000,111000
11/11/2009,0000,16.20000,17.00000,16.20000,16.50000,32000
11/12/2009,0000,16.50000,16.65000,16.30000,16.30000,20000
11/13/2009,0000,16.30000,16.30000,16.30000,16.30000,15000
11/16/2009,0000,16.20000,16.20000,16.20000,16.20000,11000
11/17/2009,0000,16.50000,16.50000,16.25000,16.25000,7000
11/18/2009,0000,16.45000,16.50000,16.20000,16.20000,23000
11/19/2009,0000,16.30000,16.30000,16.20000,16.20000,17000
11/20/2009,0000,16.20000,16.20000,15.70000,15.80000,14000
11/23/2009,0000,16.45000,16.45000,16.20000,16.40000,5000
11/24/2009,0000,16.10000,16.10000,15.90000,16.00000,12000
11/25/2009,0000,16.00000,16.00000,16.00000,16.00000,4000
11/26/2009,0000,16.20000,16.25000,16.05000,16.05000,3000
11/27/2009,0000,16.00000,16.00000,15.80000,15.80000,23000
11/30/2009,0000,15.85000,15.85000,15.85000,15.85000,2000
12/02/2009,0000,15.90000,15.90000,15.90000,15.90000,11000
12/03/2009,0000,15.90000,15.90000,15.90000,15.90000,3000
12/04/2009,0000,15.90000,15.90000,15.85000,15.85000,6000
12/07/2009,0000,15.95000,16.50000,15.95000,16.45000,87000
12/08/2009,0000,16.30000,16.50000,16.30000,16.50000,19000
12/09/2009,0000,16.25000,16.25000,16.25000,16.25000,3000
12/11/2009,0000,16.50000,16.80000,16.50000,16.80000,3000
12/14/2009,0000,16.75000,16.75000,16.50000,16.55000,18000
12/15/2009,0000,16.90000,16.90000,16.70000,16.80000,16000
12/16/2009,0000,16.70000,16.70000,16.70000,16.70000,8000
12/17/2009,0000,16.80000,16.80000,16.70000,16.70000,3000
12/18/2009,0000,16.65000,16.80000,16.65000,16.70000,25000
12/21/2009,0000,17.50000,17.50000,16.80000,17.50000,21000
12/22/2009,0000,17.00000,17.40000,17.00000,17.00000,200
12/23/2009,0000,17.05000,17.40000,16.80000,17.40000,18000
12/25/2009,0000,16.95000,16.95000,16.95000,16.95000,1000
12/28/2009,0000,16.80000,16.80000,16.80000,16.80000,4000
12/29/2009,0000,17.00000,17.00000,16.80000,16.80000,10000
