DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.85000,20.50000,19.85000,20.35000,166000
04/03/2007,0000,20.45000,20.50000,20.15000,20.15000,128000
04/04/2007,0000,20.00000,20.20000,19.95000,20.10000,61000
04/09/2007,0000,20.10000,20.15000,19.80000,20.00000,150000
04/10/2007,0000,20.10000,20.10000,19.80000,19.85000,71000
04/11/2007,0000,19.90000,19.90000,19.60000,19.65000,78000
04/12/2007,0000,19.65000,19.65000,19.50000,19.60000,95000
04/13/2007,0000,19.65000,19.65000,19.50000,19.55000,30000
04/16/2007,0000,20.00000,20.45000,19.90000,20.15000,212000
04/17/2007,0000,20.30000,20.30000,19.85000,19.95000,119000
04/18/2007,0000,20.00000,20.25000,20.00000,20.00000,141000
04/19/2007,0000,20.00000,20.00000,19.85000,20.00000,50000
04/20/2007,0000,20.00000,20.00000,19.85000,20.00000,55000
04/23/2007,0000,20.30000,20.50000,20.05000,20.05000,221000
04/24/2007,0000,20.10000,20.20000,19.90000,19.90000,98000
04/26/2007,0000,20.15000,20.15000,19.50000,19.50000,65000
04/27/2007,0000,19.70000,20.40000,19.60000,20.00000,373000
04/30/2007,0000,20.20000,20.40000,19.50000,19.65000,206000
05/02/2007,0000,19.70000,19.90000,19.50000,19.60000,116000
05/03/2007,0000,19.60000,19.60000,19.05000,19.05000,127000
05/04/2007,0000,19.00000,19.25000,19.00000,19.25000,126000
05/07/2007,0000,19.25000,19.25000,19.05000,19.10000,79000
05/08/2007,0000,19.25000,19.30000,19.10000,19.20000,11000
05/09/2007,0000,19.20000,19.20000,19.00000,19.20000,83000
05/10/2007,0000,19.25000,19.60000,19.25000,19.25000,33000
05/11/2007,0000,19.30000,19.30000,19.10000,19.25000,57000
05/14/2007,0000,19.20000,19.30000,19.20000,19.30000,61000
05/15/2007,0000,19.20000,19.45000,19.20000,19.25000,55000
05/16/2007,0000,19.20000,19.30000,19.05000,19.05000,42000
05/17/2007,0000,19.30000,19.30000,19.00000,19.10000,91000
05/18/2007,0000,19.10000,19.10000,18.15000,18.15000,77000
05/21/2007,0000,18.70000,18.70000,18.15000,18.15000,98000
05/22/2007,0000,18.20000,18.40000,18.15000,18.40000,75000
05/23/2007,0000,18.50000,18.65000,18.40000,18.45000,73000
05/24/2007,0000,18.60000,18.60000,18.45000,18.45000,34000
05/25/2007,0000,18.45000,18.50000,18.20000,18.40000,46000
05/28/2007,0000,18.25000,18.40000,18.25000,18.25000,22000
05/29/2007,0000,18.45000,18.50000,18.30000,18.30000,11000
05/30/2007,0000,18.30000,18.30000,18.10000,18.20000,44000
05/31/2007,0000,18.30000,18.30000,18.15000,18.15000,46000
06/04/2007,0000,18.15000,18.75000,18.15000,18.40000,40000
06/05/2007,0000,18.40000,18.65000,18.40000,18.60000,28000
06/06/2007,0000,18.60000,18.75000,18.60000,18.70000,48000
06/07/2007,0000,18.70000,18.80000,18.70000,18.70000,43000
06/08/2007,0000,18.70000,18.75000,18.30000,18.40000,42000
06/11/2007,0000,18.30000,18.75000,18.30000,18.75000,77000
06/12/2007,0000,18.75000,18.75000,18.30000,18.40000,101000
06/13/2007,0000,18.80000,18.80000,18.50000,18.70000,41000
06/14/2007,0000,18.70000,18.85000,18.70000,18.70000,65000
06/15/2007,0000,18.80000,18.80000,18.55000,18.55000,35000
06/20/2007,0000,18.60000,18.60000,18.40000,18.55000,68000
06/21/2007,0000,18.50000,18.55000,18.30000,18.30000,62000
06/22/2007,0000,18.50000,18.60000,18.35000,18.40000,66000
06/25/2007,0000,18.50000,18.85000,18.50000,18.85000,148000
06/26/2007,0000,18.90000,19.20000,18.90000,19.00000,128000
06/27/2007,0000,19.00000,19.10000,18.80000,19.05000,55000
06/28/2007,0000,19.40000,19.40000,19.00000,19.15000,124000
06/29/2007,0000,19.20000,20.45000,19.20000,20.20000,371000
07/02/2007,0000,20.20000,20.50000,19.70000,20.10000,228000
07/03/2007,0000,20.20000,20.40000,19.90000,20.05000,182000
07/04/2007,0000,20.40000,20.50000,20.10000,20.20000,107000
07/05/2007,0000,20.20000,20.85000,20.10000,20.85000,368000
07/06/2007,0000,20.30000,20.75000,20.30000,20.60000,155000
07/09/2007,0000,20.60000,21.20000,20.60000,20.65000,322000
07/10/2007,0000,20.85000,21.60000,20.85000,21.20000,482000
07/11/2007,0000,20.70000,20.75000,20.35000,20.50000,110000
07/12/2007,0000,20.55000,21.00000,20.55000,21.00000,128000
07/13/2007,0000,20.75000,21.00000,20.55000,20.55000,65000
07/17/2007,0000,20.50000,21.10000,20.40000,20.70000,111000
07/18/2007,0000,20.90000,21.10000,20.70000,20.90000,206000
07/19/2007,0000,20.60000,21.15000,20.30000,20.45000,112000
07/20/2007,0000,20.50000,20.75000,20.45000,20.50000,107000
07/23/2007,0000,20.30000,20.60000,20.30000,20.50000,121000
07/24/2007,0000,20.50000,20.95000,20.50000,20.80000,121000
07/25/2007,0000,20.80000,21.00000,20.55000,21.00000,72000
07/26/2007,0000,20.80000,21.50000,20.70000,21.30000,270000
07/27/2007,0000,20.90000,22.75000,20.50000,20.75000,753000
07/31/2007,0000,21.25000,21.25000,20.80000,21.00000,40000
08/01/2007,0000,21.10000,21.60000,20.05000,21.30000,376000
08/02/2007,0000,21.25000,21.25000,20.35000,20.70000,215000
08/03/2007,0000,20.40000,20.80000,20.30000,20.60000,72000
08/06/2007,0000,20.50000,20.75000,20.50000,20.70000,82000
08/07/2007,0000,20.70000,20.70000,20.50000,20.70000,68000
08/08/2007,0000,20.70000,20.70000,20.60000,20.70000,54000
08/09/2007,0000,20.95000,20.95000,20.70000,20.70000,82000
08/10/2007,0000,20.40000,21.20000,20.20000,20.25000,116000
08/14/2007,0000,20.50000,20.50000,20.20000,20.20000,15000
08/15/2007,0000,20.10000,20.65000,19.60000,19.80000,91000
08/16/2007,0000,19.40000,19.70000,19.10000,19.25000,124000
08/17/2007,0000,19.25000,19.25000,18.20000,18.50000,153000
08/20/2007,0000,19.00000,19.00000,18.80000,18.80000,35000
08/21/2007,0000,19.00000,19.00000,19.00000,19.00000,8000
08/22/2007,0000,18.80000,19.50000,18.80000,19.30000,35000
08/23/2007,0000,19.30000,19.80000,19.05000,19.35000,41000
08/24/2007,0000,19.05000,19.80000,19.00000,19.80000,27000
08/27/2007,0000,19.50000,19.50000,19.30000,19.30000,19000
08/28/2007,0000,19.30000,19.30000,19.00000,19.00000,33000
08/29/2007,0000,19.00000,19.60000,19.00000,19.15000,48000
08/30/2007,0000,19.60000,19.80000,19.60000,19.80000,10000
08/31/2007,0000,19.35000,19.70000,19.10000,19.70000,14000
09/03/2007,0000,19.40000,19.50000,19.35000,19.35000,24000
09/04/2007,0000,19.35000,19.35000,19.20000,19.20000,8000
09/05/2007,0000,19.30000,19.30000,19.20000,19.20000,87000
09/06/2007,0000,19.00000,19.20000,19.00000,19.00000,17000
09/07/2007,0000,19.05000,19.30000,19.00000,19.30000,6000
09/11/2007,0000,19.50000,20.65000,19.00000,19.40000,32000
09/12/2007,0000,19.40000,19.40000,19.20000,19.20000,13000
09/13/2007,0000,19.10000,19.45000,18.90000,19.40000,45000
09/14/2007,0000,19.00000,19.35000,19.00000,19.20000,7000
09/17/2007,0000,19.10000,19.10000,18.85000,19.05000,19000
09/19/2007,0000,19.10000,19.10000,18.85000,18.85000,9000
09/20/2007,0000,19.30000,19.50000,18.85000,19.30000,5000
09/21/2007,0000,19.90000,20.00000,19.10000,19.30000,89000
09/26/2007,0000,19.45000,19.55000,19.30000,19.50000,125000
09/27/2007,0000,19.50000,19.60000,19.50000,19.50000,34000
09/28/2007,0000,19.10000,19.35000,19.10000,19.35000,18000
10/01/2007,0000,19.40000,19.60000,19.20000,19.60000,48000
10/02/2007,0000,19.60000,19.90000,19.50000,19.50000,130000
10/03/2007,0000,19.80000,19.80000,19.35000,19.35000,77000
10/04/2007,0000,19.20000,19.40000,19.20000,19.25000,12000
10/05/2007,0000,19.10000,19.30000,19.10000,19.20000,59000
10/08/2007,0000,19.20000,19.45000,19.10000,19.45000,34000
10/09/2007,0000,19.20000,19.20000,18.95000,18.95000,68000
10/11/2007,0000,19.00000,19.30000,18.95000,19.30000,405000
10/12/2007,0000,19.30000,19.30000,18.80000,19.05000,26000
10/15/2007,0000,19.00000,19.00000,18.65000,18.65000,13000
10/16/2007,0000,18.65000,19.10000,18.65000,19.10000,28000
10/17/2007,0000,18.75000,18.75000,18.75000,18.75000,5000
10/18/2007,0000,18.85000,19.15000,18.85000,19.15000,2000
10/19/2007,0000,18.70000,18.70000,18.70000,18.70000,2000
10/22/2007,0000,18.50000,19.00000,18.30000,18.40000,29000
10/23/2007,0000,18.40000,19.00000,18.40000,19.00000,12000
10/24/2007,0000,18.50000,18.80000,18.45000,18.80000,13000
10/25/2007,0000,18.55000,18.70000,18.50000,18.70000,6000
10/26/2007,0000,18.55000,18.55000,18.55000,18.55000,1000
10/30/2007,0000,18.50000,18.50000,17.35000,18.45000,129000
10/31/2007,0000,18.10000,18.45000,18.00000,18.40000,27000
11/01/2007,0000,18.40000,18.40000,18.10000,18.10000,5000
11/02/2007,0000,17.60000,18.25000,17.60000,18.25000,17000
11/06/2007,0000,18.20000,18.20000,18.20000,18.20000,1000
11/07/2007,0000,18.20000,18.20000,17.65000,18.20000,58000
11/08/2007,0000,17.95000,17.95000,17.25000,17.75000,58000
11/09/2007,0000,17.10000,17.85000,17.10000,17.85000,44000
11/12/2007,0000,17.80000,17.80000,17.00000,17.50000,31000
11/13/2007,0000,17.50000,17.60000,17.00000,17.60000,46000
11/14/2007,0000,17.60000,17.60000,17.15000,17.60000,11000
11/15/2007,0000,17.45000,17.80000,17.25000,17.25000,27000
11/16/2007,0000,17.65000,17.65000,17.20000,17.60000,13000
11/19/2007,0000,17.60000,17.60000,17.50000,17.50000,4000
11/20/2007,0000,17.00000,17.00000,17.00000,17.00000,7000
11/21/2007,0000,17.00000,17.15000,17.00000,17.15000,10000
11/22/2007,0000,17.40000,17.70000,17.40000,17.60000,257000
11/23/2007,0000,17.60000,17.70000,17.05000,17.05000,196000
11/26/2007,0000,17.05000,17.05000,17.05000,17.05000,10000
11/27/2007,0000,16.25000,17.20000,16.25000,17.00000,176000
11/28/2007,0000,16.80000,17.30000,16.60000,17.30000,60000
11/29/2007,0000,17.30000,17.30000,17.30000,17.30000,2000
11/30/2007,0000,17.30000,17.60000,17.30000,17.60000,84000
12/03/2007,0000,17.60000,17.60000,17.35000,17.40000,16000
12/04/2007,0000,17.50000,17.50000,17.40000,17.50000,8000
12/05/2007,0000,17.10000,17.50000,17.10000,17.50000,4000
12/06/2007,0000,17.10000,17.50000,17.10000,17.45000,11000
12/11/2007,0000,17.20000,17.55000,17.15000,17.45000,44000
12/12/2007,0000,17.20000,17.25000,17.20000,17.25000,6000
12/13/2007,0000,17.10000,17.10000,16.25000,17.00000,104000
12/14/2007,0000,17.00000,17.30000,16.70000,17.30000,99000
12/17/2007,0000,16.80000,16.80000,16.55000,16.55000,28000
12/18/2007,0000,16.60000,17.15000,16.55000,17.00000,155000
12/19/2007,0000,16.85000,17.00000,16.85000,17.00000,48000
12/20/2007,0000,17.00000,17.00000,16.55000,16.95000,24000
12/21/2007,0000,16.95000,17.10000,16.85000,17.10000,333000
12/24/2007,0000,16.90000,17.10000,16.90000,17.10000,26000
12/25/2007,0000,16.90000,16.95000,16.90000,16.90000,12000
12/26/2007,0000,16.90000,16.90000,16.90000,16.90000,1000
12/27/2007,0000,16.90000,17.00000,16.90000,16.90000,6000
12/31/2007,0000,16.60000,17.00000,16.60000,17.00000,17000
01/02/2008,0000,17.00000,17.00000,17.00000,17.00000,10000
01/03/2008,0000,16.95000,16.95000,16.95000,16.95000,1000
01/07/2008,0000,16.70000,16.70000,16.10000,16.10000,30000
01/08/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
01/10/2008,0000,16.10000,17.00000,16.10000,16.85000,46000
01/11/2008,0000,16.80000,16.80000,16.80000,16.80000,2000
01/14/2008,0000,17.00000,17.90000,17.00000,17.60000,95000
01/15/2008,0000,17.50000,18.45000,17.50000,17.80000,108000
01/16/2008,0000,17.80000,17.90000,16.90000,17.90000,8000
01/17/2008,0000,17.30000,17.30000,16.90000,17.15000,17000
01/18/2008,0000,17.15000,17.20000,17.15000,17.15000,12000
01/21/2008,0000,17.15000,17.30000,16.60000,16.65000,41000
01/22/2008,0000,15.80000,16.25000,15.80000,16.05000,61000
01/23/2008,0000,16.00000,17.15000,16.00000,16.00000,71000
01/24/2008,0000,16.45000,16.45000,16.10000,16.15000,10000
01/25/2008,0000,16.15000,17.25000,16.15000,16.90000,124000
01/28/2008,0000,16.60000,16.60000,16.60000,16.60000,4000
01/29/2008,0000,16.85000,16.85000,16.85000,16.85000,1000
01/30/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
01/31/2008,0000,16.05000,16.05000,16.05000,16.05000,5000
02/01/2008,0000,16.10000,16.55000,16.10000,16.55000,5000
02/12/2008,0000,16.35000,16.40000,16.35000,16.40000,3000
02/14/2008,0000,16.35000,16.70000,16.35000,16.70000,3000
02/15/2008,0000,16.60000,17.30000,16.60000,16.65000,18000
02/18/2008,0000,16.75000,16.75000,16.50000,16.50000,6000
02/19/2008,0000,16.50000,17.00000,16.40000,17.00000,8000
02/20/2008,0000,16.80000,16.80000,16.65000,16.65000,4000
02/21/2008,0000,16.90000,17.00000,16.65000,16.65000,28000
02/22/2008,0000,17.00000,17.75000,17.00000,17.50000,68000
02/25/2008,0000,17.20000,17.95000,17.20000,17.95000,23000
02/26/2008,0000,17.50000,18.20000,17.10000,17.60000,79000
02/27/2008,0000,17.70000,18.80000,17.70000,18.00000,211000
02/29/2008,0000,18.00000,18.05000,17.95000,17.95000,5000
03/03/2008,0000,17.95000,17.95000,17.95000,17.95000,1000
03/04/2008,0000,17.95000,18.00000,17.45000,17.85000,34000
03/05/2008,0000,17.85000,19.05000,17.85000,18.65000,387000
03/06/2008,0000,18.55000,19.90000,18.20000,19.20000,113000
03/07/2008,0000,18.10000,19.20000,18.10000,18.45000,23000
03/10/2008,0000,18.85000,18.90000,18.85000,18.90000,3000
03/12/2008,0000,18.50000,18.95000,18.40000,18.95000,6000
03/13/2008,0000,18.30000,18.90000,18.30000,18.30000,300
03/14/2008,0000,18.35000,18.95000,18.20000,18.90000,17000
03/18/2008,0000,18.25000,18.75000,18.25000,18.75000,5000
03/20/2008,0000,18.30000,19.25000,18.00000,18.70000,206000
03/21/2008,0000,18.60000,19.35000,18.40000,18.85000,288000
03/25/2008,0000,19.20000,19.70000,19.00000,19.15000,153000
03/26/2008,0000,18.65000,18.65000,18.65000,18.65000,1000
03/27/2008,0000,18.60000,18.90000,18.35000,18.90000,15000
03/31/2008,0000,19.00000,19.00000,18.50000,18.50000,13000
04/01/2008,0000,19.15000,19.15000,19.15000,19.15000,1000
04/07/2008,0000,18.35000,18.85000,18.05000,18.85000,10000
04/08/2008,0000,18.80000,18.80000,18.10000,18.50000,23000
04/09/2008,0000,18.35000,18.45000,18.00000,18.45000,25000
04/10/2008,0000,17.80000,18.00000,17.80000,18.00000,15000
04/11/2008,0000,18.00000,18.05000,17.80000,17.95000,39000
04/14/2008,0000,17.95000,17.95000,17.50000,17.50000,7000
04/15/2008,0000,18.40000,18.40000,17.55000,18.10000,6000
04/16/2008,0000,17.90000,18.25000,17.65000,17.65000,62000
04/17/2008,0000,18.00000,18.00000,17.60000,17.65000,8000
04/18/2008,0000,17.90000,17.90000,17.15000,17.80000,38000
04/21/2008,0000,17.90000,17.90000,17.55000,17.55000,11000
04/22/2008,0000,17.55000,17.55000,17.30000,17.40000,6000
04/23/2008,0000,17.25000,17.70000,17.25000,17.70000,35000
04/24/2008,0000,17.70000,17.70000,17.70000,17.70000,3000
04/25/2008,0000,17.55000,17.55000,17.50000,17.50000,2000
04/28/2008,0000,17.55000,17.55000,17.50000,17.50000,139000
04/29/2008,0000,17.50000,17.80000,17.50000,17.80000,57000
04/30/2008,0000,17.60000,17.90000,17.50000,17.60000,52000
05/02/2008,0000,17.60000,17.60000,17.00000,17.30000,33000
05/05/2008,0000,17.10000,17.10000,16.80000,17.05000,49000
05/07/2008,0000,16.75000,17.15000,16.70000,17.15000,5000
05/08/2008,0000,16.65000,17.15000,16.60000,16.75000,22000
05/09/2008,0000,16.80000,17.45000,16.80000,17.45000,13000
05/12/2008,0000,17.45000,17.45000,17.35000,17.35000,61000
05/13/2008,0000,17.00000,17.20000,17.00000,17.20000,14000
05/14/2008,0000,17.15000,17.50000,16.70000,16.90000,26000
05/15/2008,0000,16.85000,16.85000,16.70000,16.70000,9000
05/16/2008,0000,16.80000,17.15000,16.80000,17.15000,111000
05/19/2008,0000,16.95000,17.10000,16.90000,17.10000,12000
05/20/2008,0000,17.40000,17.40000,16.00000,16.70000,288000
05/21/2008,0000,16.25000,16.35000,15.95000,16.15000,272000
05/22/2008,0000,16.10000,16.25000,15.80000,15.95000,40000
05/23/2008,0000,15.85000,16.00000,15.85000,15.90000,19000
05/26/2008,0000,16.40000,16.40000,15.60000,15.60000,27000
05/27/2008,0000,16.15000,16.15000,15.50000,15.50000,331000
05/28/2008,0000,15.55000,15.55000,15.50000,15.50000,4000
05/29/2008,0000,15.45000,15.45000,15.10000,15.10000,10000
05/30/2008,0000,15.25000,15.25000,14.75000,14.75000,135000
06/02/2008,0000,14.75000,15.70000,14.75000,14.80000,20000
06/03/2008,0000,15.35000,15.35000,14.50000,14.65000,19000
06/04/2008,0000,14.60000,14.65000,14.60000,14.65000,3000
06/05/2008,0000,14.60000,14.60000,14.60000,14.60000,3000
06/06/2008,0000,15.00000,15.15000,15.00000,15.00000,30000
06/10/2008,0000,15.10000,15.10000,15.10000,15.10000,11000
06/12/2008,0000,14.60000,14.60000,14.30000,14.30000,6000
06/13/2008,0000,14.40000,14.40000,14.35000,14.35000,8000
06/16/2008,0000,14.45000,14.45000,14.25000,14.25000,5000
06/17/2008,0000,14.30000,14.30000,14.20000,14.25000,16000
06/18/2008,0000,13.95000,13.95000,13.30000,13.35000,175000
06/19/2008,0000,13.35000,13.35000,12.45000,12.55000,289000
06/20/2008,0000,12.65000,12.65000,12.10000,12.35000,85000
06/23/2008,0000,12.40000,12.45000,12.30000,12.35000,16000
06/24/2008,0000,12.35000,12.35000,12.00000,12.15000,21000
06/25/2008,0000,12.30000,12.30000,12.10000,12.10000,11000
06/26/2008,0000,12.30000,12.90000,12.30000,12.45000,181000
06/27/2008,0000,11.80000,12.70000,11.80000,12.00000,29000
06/30/2008,0000,12.40000,12.70000,12.00000,12.00000,48000
07/01/2008,0000,12.05000,12.25000,11.95000,12.05000,21000
07/02/2008,0000,12.00000,12.30000,12.00000,12.05000,48000
07/03/2008,0000,12.15000,12.45000,11.95000,11.95000,16000
07/04/2008,0000,12.00000,12.00000,11.90000,11.90000,21000
07/07/2008,0000,11.90000,12.70000,11.90000,12.30000,37000
07/08/2008,0000,12.35000,12.35000,11.90000,12.20000,23000
07/09/2008,0000,12.20000,12.30000,12.00000,12.00000,10000
07/10/2008,0000,12.00000,12.00000,12.00000,12.00000,7000
07/14/2008,0000,12.60000,12.60000,12.10000,12.10000,6000
07/15/2008,0000,12.10000,12.10000,11.60000,11.60000,25000
07/16/2008,0000,11.75000,11.95000,11.75000,11.80000,7000
07/17/2008,0000,11.60000,12.00000,11.60000,11.65000,23000
07/18/2008,0000,12.00000,12.00000,11.60000,11.75000,14000
07/21/2008,0000,11.60000,11.90000,11.60000,11.85000,20000
07/22/2008,0000,11.75000,11.90000,11.75000,11.90000,16000
07/23/2008,0000,12.00000,12.00000,11.90000,12.00000,38000
07/24/2008,0000,12.00000,12.50000,11.65000,11.65000,64000
07/25/2008,0000,11.85000,11.90000,11.45000,11.65000,38000
07/29/2008,0000,11.35000,11.70000,11.35000,11.45000,8000
07/30/2008,0000,11.45000,11.65000,11.30000,11.30000,45000
07/31/2008,0000,11.45000,11.45000,10.90000,11.25000,10000
08/01/2008,0000,11.15000,11.25000,11.15000,11.20000,9000
08/04/2008,0000,11.20000,11.20000,11.10000,11.10000,3000
08/05/2008,0000,11.25000,11.40000,11.15000,11.40000,16000
08/06/2008,0000,11.40000,11.75000,11.10000,11.50000,50000
08/07/2008,0000,11.50000,11.50000,11.30000,11.50000,7000
08/08/2008,0000,11.35000,11.50000,11.35000,11.50000,26000
08/11/2008,0000,11.95000,11.95000,11.20000,11.20000,126000
08/12/2008,0000,11.20000,11.40000,11.20000,11.30000,19000
08/13/2008,0000,11.25000,11.45000,11.05000,11.05000,36000
08/14/2008,0000,11.10000,11.30000,10.70000,10.90000,186000
08/15/2008,0000,10.90000,10.95000,10.80000,10.80000,88000
08/18/2008,0000,10.95000,10.95000,10.50000,10.50000,127000
08/19/2008,0000,10.50000,10.70000,10.50000,10.65000,35000
08/20/2008,0000,10.50000,10.60000,10.50000,10.60000,22000
08/21/2008,0000,10.60000,10.60000,10.50000,10.55000,28000
08/22/2008,0000,10.55000,10.70000,10.55000,10.65000,39000
08/25/2008,0000,10.40000,10.95000,10.40000,10.90000,29000
08/26/2008,0000,10.60000,10.65000,10.15000,10.60000,116000
08/27/2008,0000,10.60000,10.65000,10.35000,10.65000,18000
08/28/2008,0000,10.55000,10.60000,10.55000,10.60000,9000
08/29/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
09/01/2008,0000,11.10000,11.10000,10.60000,10.60000,4000
09/02/2008,0000,10.40000,10.70000,10.40000,10.65000,9000
09/03/2008,0000,10.70000,10.70000,10.45000,10.70000,12000
09/04/2008,0000,10.20000,11.00000,10.20000,10.40000,121000
09/05/2008,0000,10.55000,10.55000,10.35000,10.35000,3000
09/08/2008,0000,10.55000,10.95000,10.55000,10.95000,4000
09/09/2008,0000,10.75000,10.85000,10.70000,10.85000,18000
09/10/2008,0000,11.00000,11.00000,10.50000,10.90000,42000
09/11/2008,0000,11.00000,11.00000,11.00000,11.00000,11000
09/12/2008,0000,11.00000,11.35000,10.55000,10.60000,24000
09/15/2008,0000,10.25000,10.25000,10.20000,10.20000,10000
09/16/2008,0000,10.05000,10.40000,9.60000,9.61000,94000
09/17/2008,0000,9.02000,10.25000,9.02000,9.61000,165000
09/18/2008,0000,8.96000,10.25000,8.94000,8.94000,91000
09/19/2008,0000,9.00000,9.56000,9.00000,9.55000,130000
09/22/2008,0000,9.70000,9.90000,9.58000,9.58000,171000
09/23/2008,0000,9.40000,9.50000,9.40000,9.50000,45000
09/24/2008,0000,9.50000,9.60000,9.50000,9.50000,26000
09/25/2008,0000,9.13000,9.50000,9.13000,9.29000,21000
09/26/2008,0000,9.40000,9.50000,9.18000,9.43000,32000
09/30/2008,0000,8.77000,9.00000,8.77000,8.77000,72000
10/01/2008,0000,9.10000,9.25000,8.77000,9.25000,12000
10/02/2008,0000,8.76000,9.18000,8.76000,8.88000,43000
10/03/2008,0000,8.78000,8.98000,8.78000,8.96000,55000
10/06/2008,0000,8.83000,9.00000,8.83000,9.00000,9000
10/07/2008,0000,8.81000,8.99000,8.81000,8.99000,7000
10/08/2008,0000,8.83000,8.84000,8.40000,8.84000,38000
10/13/2008,0000,8.54000,8.74000,8.54000,8.54000,37000
10/14/2008,0000,9.00000,9.08000,8.78000,9.07000,39000
10/15/2008,0000,9.00000,9.12000,9.00000,9.12000,11000
10/16/2008,0000,8.81000,9.09000,8.81000,9.09000,5000
10/17/2008,0000,8.86000,9.13000,8.85000,9.13000,7000
10/20/2008,0000,9.19000,9.19000,9.00000,9.14000,33000
10/21/2008,0000,9.24000,9.24000,9.00000,9.21000,22000
10/22/2008,0000,9.10000,9.28000,9.10000,9.20000,19000
10/23/2008,0000,8.88000,9.21000,8.88000,9.20000,122000
10/24/2008,0000,8.90000,8.95000,8.88000,8.88000,138000
10/27/2008,0000,8.26000,8.94000,8.26000,8.26000,13000
10/28/2008,0000,7.71000,8.26000,7.69000,8.26000,202000
10/29/2008,0000,8.46000,8.46000,7.69000,7.69000,157000
10/30/2008,0000,7.70000,7.70000,7.16000,7.16000,654000
10/31/2008,0000,6.95000,7.20000,6.77000,7.00000,356000
11/03/2008,0000,7.19000,7.24000,7.00000,7.20000,206000
11/04/2008,0000,6.91000,7.05000,6.84000,6.95000,43000
11/05/2008,0000,6.80000,7.04000,6.75000,6.75000,62000
11/06/2008,0000,6.70000,6.84000,6.68000,6.84000,66000
11/07/2008,0000,6.60000,7.00000,6.60000,6.65000,122000
11/10/2008,0000,6.70000,7.00000,6.70000,6.90000,142000
11/11/2008,0000,7.25000,7.25000,6.57000,6.57000,38000
11/12/2008,0000,6.57000,6.80000,6.57000,6.80000,151000
11/13/2008,0000,6.33000,6.33000,6.33000,6.33000,10000
11/14/2008,0000,6.33000,6.65000,6.33000,6.65000,13000
11/17/2008,0000,6.65000,6.77000,6.60000,6.64000,18000
11/18/2008,0000,6.99000,6.99000,6.21000,6.77000,22000
11/19/2008,0000,6.33000,6.60000,6.32000,6.60000,10000
11/20/2008,0000,6.28000,6.67000,6.28000,6.67000,2000
11/21/2008,0000,6.23000,6.60000,6.23000,6.60000,15000
11/24/2008,0000,6.80000,6.85000,6.80000,6.85000,13000
11/25/2008,0000,6.90000,7.05000,6.90000,6.90000,14000
11/26/2008,0000,6.90000,7.03000,6.90000,7.03000,2000
11/27/2008,0000,7.15000,7.15000,6.80000,6.80000,17000
11/28/2008,0000,6.71000,7.17000,6.71000,7.17000,3000
12/01/2008,0000,7.00000,7.00000,7.00000,7.00000,6000
12/02/2008,0000,6.67000,6.67000,6.67000,6.67000,11000
12/03/2008,0000,6.99000,6.99000,6.99000,6.99000,1000
12/04/2008,0000,6.56000,6.98000,6.56000,6.70000,3000
12/05/2008,0000,6.70000,6.70000,6.65000,6.65000,4000
12/08/2008,0000,6.34000,6.85000,6.34000,6.67000,13000
12/09/2008,0000,6.80000,6.80000,6.80000,6.80000,20000
12/10/2008,0000,6.80000,6.80000,6.70000,6.70000,4000
12/11/2008,0000,7.10000,7.10000,6.33000,6.70000,16000
12/12/2008,0000,6.99000,6.99000,6.75000,6.78000,7000
12/15/2008,0000,6.70000,6.80000,6.57000,6.80000,47000
12/16/2008,0000,6.95000,6.95000,6.60000,6.80000,22000
12/17/2008,0000,6.90000,6.90000,6.68000,6.80000,68000
12/18/2008,0000,7.27000,7.27000,6.66000,6.66000,55000
12/19/2008,0000,6.65000,6.65000,6.65000,6.65000,1000
12/22/2008,0000,6.88000,6.89000,6.80000,6.80000,22000
12/23/2008,0000,6.90000,6.93000,6.70000,6.90000,39000
12/24/2008,0000,6.80000,6.80000,6.51000,6.75000,59000
12/25/2008,0000,6.28000,6.55000,6.28000,6.29000,26000
12/26/2008,0000,6.47000,6.60000,6.24000,6.24000,101000
12/29/2008,0000,6.24000,6.24000,6.23000,6.23000,5000
12/30/2008,0000,6.42000,6.42000,6.42000,6.42000,5000
12/31/2008,0000,6.38000,6.72000,6.35000,6.72000,10000
01/05/2009,0000,6.46000,6.49000,6.31000,6.31000,34000
01/06/2009,0000,6.30000,6.40000,6.30000,6.40000,11000
01/07/2009,0000,6.50000,6.50000,6.50000,6.50000,27000
01/08/2009,0000,6.23000,6.30000,6.22000,6.23000,6000
01/09/2009,0000,6.14000,6.23000,6.14000,6.15000,43000
01/13/2009,0000,6.10000,6.15000,6.10000,6.15000,14000
01/14/2009,0000,6.29000,6.37000,6.29000,6.36000,10000
01/15/2009,0000,6.10000,6.10000,6.00000,6.00000,50000
01/16/2009,0000,5.89000,6.18000,5.89000,6.18000,3000
01/19/2009,0000,6.02000,6.10000,6.01000,6.02000,32000
01/20/2009,0000,6.02000,6.02000,5.92000,5.92000,18000
01/21/2009,0000,5.62000,6.04000,5.62000,5.81000,66000
02/02/2009,0000,5.60000,5.60000,5.60000,5.60000,1000
02/03/2009,0000,5.90000,5.95000,5.73000,5.73000,52000
02/04/2009,0000,5.77000,5.77000,5.77000,5.77000,1000
02/05/2009,0000,5.85000,5.85000,5.50000,5.85000,57000
02/06/2009,0000,5.80000,5.85000,5.80000,5.80000,82000
02/09/2009,0000,6.00000,6.00000,5.83000,5.85000,65000
02/10/2009,0000,6.00000,6.00000,5.75000,5.75000,61000
02/11/2009,0000,5.99000,5.99000,5.70000,5.95000,47000
02/12/2009,0000,5.80000,5.88000,5.75000,5.88000,64000
02/13/2009,0000,5.88000,6.19000,5.88000,6.10000,22000
02/16/2009,0000,6.19000,6.19000,6.10000,6.15000,24000
02/17/2009,0000,6.15000,6.15000,5.87000,6.14000,70000
02/18/2009,0000,6.10000,6.10000,6.10000,6.10000,18000
02/19/2009,0000,6.14000,6.14000,6.00000,6.10000,23000
02/20/2009,0000,6.13000,6.13000,5.88000,5.95000,46000
02/23/2009,0000,6.08000,6.15000,6.00000,6.00000,44000
02/24/2009,0000,5.90000,6.10000,5.90000,6.00000,66000
02/25/2009,0000,6.05000,6.06000,6.00000,6.06000,26000
02/26/2009,0000,6.13000,6.39000,6.11000,6.11000,25000
02/27/2009,0000,6.13000,6.15000,6.10000,6.13000,31000
03/02/2009,0000,5.95000,6.10000,5.95000,6.10000,20000
03/03/2009,0000,6.00000,6.05000,6.00000,6.05000,37000
03/04/2009,0000,6.05000,6.25000,6.05000,6.20000,63000
03/05/2009,0000,6.25000,6.41000,6.25000,6.30000,30000
03/06/2009,0000,6.35000,6.74000,6.20000,6.73000,60000
03/09/2009,0000,6.83000,7.20000,6.83000,7.20000,154000
03/10/2009,0000,7.70000,7.70000,7.70000,7.70000,155000
03/11/2009,0000,8.23000,8.23000,7.72000,8.00000,224000
03/12/2009,0000,7.80000,8.10000,7.70000,7.77000,69000
03/13/2009,0000,7.90000,8.20000,7.86000,8.19000,74000
03/16/2009,0000,8.10000,8.30000,8.01000,8.21000,10000
03/17/2009,0000,8.10000,8.45000,8.10000,8.16000,58000
03/18/2009,0000,7.81000,8.30000,7.81000,8.20000,47000
03/19/2009,0000,8.20000,8.30000,8.20000,8.30000,30000
03/20/2009,0000,7.75000,8.35000,7.75000,8.06000,57000
03/23/2009,0000,8.10000,8.35000,7.95000,7.96000,42000
03/24/2009,0000,8.20000,8.49000,8.01000,8.35000,140000
03/25/2009,0000,8.30000,8.49000,8.30000,8.35000,62000
03/26/2009,0000,8.16000,8.40000,8.16000,8.36000,69000
03/27/2009,0000,8.20000,8.40000,8.19000,8.39000,54000
03/30/2009,0000,8.26000,8.26000,7.92000,8.00000,74000
03/31/2009,0000,8.00000,8.01000,8.00000,8.00000,13000
04/01/2009,0000,8.07000,8.25000,8.02000,8.25000,13000
04/02/2009,0000,8.38000,8.65000,8.38000,8.62000,36000
04/03/2009,0000,8.59000,8.62000,8.59000,8.62000,9000
04/06/2009,0000,8.80000,9.05000,8.64000,8.73000,80000
04/08/2009,0000,8.73000,9.00000,8.68000,8.68000,21000
04/09/2009,0000,8.89000,9.10000,8.70000,9.10000,77000
04/10/2009,0000,9.18000,9.40000,9.12000,9.40000,22000
04/13/2009,0000,9.40000,9.50000,9.40000,9.50000,34000
04/14/2009,0000,9.40000,9.40000,9.30000,9.30000,31000
04/15/2009,0000,9.30000,9.30000,9.00000,9.00000,16000
04/16/2009,0000,9.10000,9.10000,9.00000,9.00000,35000
04/17/2009,0000,9.48000,9.48000,8.92000,8.92000,63000
04/20/2009,0000,8.75000,8.75000,8.35000,8.70000,16000
04/21/2009,0000,8.30000,9.05000,8.30000,9.05000,29000
04/22/2009,0000,9.05000,9.23000,9.05000,9.22000,9000
04/23/2009,0000,9.25000,9.30000,9.15000,9.15000,36000
04/24/2009,0000,9.01000,9.22000,9.01000,9.06000,43000
04/27/2009,0000,8.92000,9.05000,8.92000,9.00000,23000
04/28/2009,0000,8.82000,9.00000,8.82000,8.90000,14000
04/29/2009,0000,8.63000,9.00000,8.46000,9.00000,11000
04/30/2009,0000,9.00000,9.24000,8.73000,9.11000,71000
05/04/2009,0000,9.30000,9.40000,9.25000,9.40000,86000
05/05/2009,0000,9.44000,9.70000,9.40000,9.40000,23000
05/06/2009,0000,9.40000,10.05000,9.40000,10.05000,167000
05/07/2009,0000,10.40000,10.75000,10.40000,10.75000,64000
05/08/2009,0000,11.50000,11.50000,11.10000,11.45000,215000
05/11/2009,0000,11.30000,11.30000,11.00000,11.15000,66000
05/12/2009,0000,11.00000,11.45000,10.90000,11.00000,53000
05/13/2009,0000,10.80000,11.30000,10.80000,10.90000,38000
05/14/2009,0000,10.50000,10.80000,10.50000,10.60000,35000
05/15/2009,0000,10.50000,11.05000,10.50000,10.50000,40000
05/18/2009,0000,10.10000,10.50000,10.10000,10.20000,42000
05/19/2009,0000,10.50000,10.90000,10.50000,10.85000,62000
05/20/2009,0000,10.85000,10.85000,10.45000,10.45000,27000
05/21/2009,0000,10.45000,11.10000,10.45000,11.00000,56000
05/22/2009,0000,10.80000,11.20000,10.80000,11.00000,41000
05/25/2009,0000,10.95000,11.20000,10.80000,11.20000,44000
05/26/2009,0000,11.00000,11.00000,10.90000,10.95000,16000
05/27/2009,0000,11.20000,11.70000,11.10000,11.60000,116000
06/01/2009,0000,12.30000,12.30000,11.30000,11.90000,48000
06/02/2009,0000,11.50000,12.00000,11.45000,12.00000,61000
06/03/2009,0000,11.55000,11.95000,11.50000,11.95000,14000
06/04/2009,0000,11.55000,11.55000,11.15000,11.15000,117000
06/05/2009,0000,11.00000,11.20000,10.95000,10.95000,28000
06/08/2009,0000,12.00000,12.20000,10.95000,11.20000,64000
06/09/2009,0000,11.20000,11.20000,10.60000,10.85000,63000
06/10/2009,0000,11.10000,11.60000,11.10000,11.60000,211000
06/11/2009,0000,11.80000,12.40000,11.50000,12.40000,351000
06/12/2009,0000,12.80000,12.80000,12.00000,12.10000,66000
06/15/2009,0000,11.80000,12.00000,11.55000,11.85000,43000
06/16/2009,0000,11.85000,12.15000,11.55000,11.55000,30000
06/17/2009,0000,12.20000,12.20000,12.20000,12.20000,2000
06/18/2009,0000,12.40000,12.40000,11.50000,11.70000,78000
06/19/2009,0000,11.35000,12.30000,11.35000,11.85000,23000
06/22/2009,0000,11.85000,12.65000,11.85000,12.65000,63000
06/23/2009,0000,11.90000,12.75000,11.90000,12.40000,19000
06/24/2009,0000,11.60000,12.50000,11.60000,12.50000,15000
06/25/2009,0000,12.60000,12.60000,12.20000,12.50000,26000
06/26/2009,0000,12.75000,12.95000,12.50000,12.95000,16000
06/29/2009,0000,13.10000,13.50000,12.65000,13.20000,19000
06/30/2009,0000,13.10000,13.20000,12.50000,12.50000,22000
07/01/2009,0000,13.05000,13.10000,12.55000,12.85000,22000
07/02/2009,0000,13.00000,13.00000,12.80000,13.00000,16000
07/03/2009,0000,13.00000,13.00000,12.65000,12.65000,16000
07/06/2009,0000,12.70000,12.90000,12.70000,12.90000,2000
07/07/2009,0000,12.90000,13.00000,12.75000,12.80000,20000
07/08/2009,0000,12.95000,13.00000,12.85000,13.00000,16000
07/09/2009,0000,13.40000,13.45000,13.10000,13.15000,49000
07/10/2009,0000,13.50000,13.50000,13.35000,13.50000,46000
07/13/2009,0000,14.40000,14.40000,13.65000,13.65000,102000
07/14/2009,0000,13.55000,13.65000,12.80000,13.30000,115000
07/15/2009,0000,13.50000,14.20000,13.50000,14.20000,161000
07/16/2009,0000,14.70000,14.70000,14.20000,14.20000,85000
07/17/2009,0000,14.65000,15.10000,14.60000,15.05000,73000
07/20/2009,0000,15.45000,15.60000,15.05000,15.20000,79000
07/21/2009,0000,15.40000,15.75000,15.00000,15.35000,63000
07/22/2009,0000,15.40000,15.50000,15.30000,15.30000,54000
07/23/2009,0000,14.25000,15.80000,14.25000,15.30000,37000
07/24/2009,0000,15.70000,15.70000,14.80000,14.80000,90000
07/27/2009,0000,14.60000,14.90000,14.60000,14.80000,10000
07/28/2009,0000,15.70000,15.75000,15.15000,15.20000,40000
07/29/2009,0000,15.20000,15.20000,14.85000,14.85000,36000
07/30/2009,0000,15.00000,15.85000,14.85000,15.70000,56000
07/31/2009,0000,15.90000,16.20000,15.25000,15.45000,82000
08/03/2009,0000,15.50000,16.00000,15.10000,15.80000,44000
08/04/2009,0000,15.80000,16.10000,15.60000,15.60000,31000
08/05/2009,0000,15.60000,16.00000,15.55000,15.90000,22000
08/06/2009,0000,15.90000,16.10000,15.60000,15.90000,40000
08/10/2009,0000,15.80000,15.90000,15.65000,15.80000,24000
08/11/2009,0000,16.00000,16.00000,15.55000,15.65000,36000
08/12/2009,0000,15.65000,16.00000,15.65000,16.00000,32000
08/13/2009,0000,16.00000,16.15000,15.65000,15.95000,54000
08/14/2009,0000,16.20000,16.20000,16.20000,16.20000,2000
08/17/2009,0000,15.60000,16.20000,15.60000,16.20000,15000
08/18/2009,0000,16.20000,16.30000,15.15000,15.25000,108000
08/19/2009,0000,15.30000,15.90000,14.80000,15.90000,24000
08/20/2009,0000,15.50000,16.00000,15.50000,15.55000,64000
08/21/2009,0000,15.80000,16.10000,15.50000,15.50000,20000
08/24/2009,0000,16.00000,16.00000,15.60000,15.60000,8000
08/25/2009,0000,15.50000,15.90000,15.50000,15.50000,12000
08/26/2009,0000,15.05000,15.10000,14.80000,14.80000,13000
08/27/2009,0000,14.80000,15.80000,14.80000,15.80000,59000
08/28/2009,0000,16.00000,16.00000,15.65000,15.70000,67000
08/31/2009,0000,15.25000,15.70000,15.15000,15.40000,14000
09/01/2009,0000,15.40000,15.50000,15.25000,15.50000,17000
09/02/2009,0000,15.60000,15.90000,15.60000,15.90000,34000
09/03/2009,0000,15.50000,16.10000,15.50000,15.95000,99000
09/04/2009,0000,16.10000,16.10000,15.90000,15.90000,4000
09/07/2009,0000,15.80000,15.90000,15.80000,15.90000,24000
09/08/2009,0000,15.60000,15.90000,15.60000,15.60000,12000
09/09/2009,0000,16.20000,16.20000,15.45000,15.85000,42000
09/10/2009,0000,15.85000,15.95000,15.65000,15.90000,8000
09/11/2009,0000,15.05000,16.15000,15.05000,16.00000,10000
09/14/2009,0000,15.80000,15.80000,15.50000,15.50000,10000
09/15/2009,0000,16.00000,16.30000,15.95000,16.20000,30000
09/16/2009,0000,16.20000,17.30000,16.20000,16.80000,52000
09/17/2009,0000,17.45000,17.45000,16.65000,16.65000,9000
09/18/2009,0000,17.20000,17.20000,16.70000,16.70000,16000
09/21/2009,0000,16.80000,16.80000,16.50000,16.70000,15000
09/22/2009,0000,16.70000,16.90000,16.50000,16.50000,30000
09/23/2009,0000,15.70000,17.65000,15.70000,16.90000,58000
09/24/2009,0000,16.80000,16.80000,16.75000,16.75000,3000
09/25/2009,0000,16.80000,17.00000,16.80000,17.00000,46000
09/28/2009,0000,17.80000,17.80000,17.80000,17.80000,4000
09/29/2009,0000,17.80000,17.80000,17.30000,17.45000,17000
09/30/2009,0000,17.45000,17.80000,17.45000,17.70000,44000
10/01/2009,0000,17.85000,18.45000,17.75000,18.15000,128000
10/02/2009,0000,18.00000,18.15000,17.50000,18.10000,47000
10/05/2009,0000,18.10000,18.10000,17.70000,17.70000,46000
10/06/2009,0000,18.10000,18.30000,17.90000,18.10000,63000
10/07/2009,0000,18.10000,18.30000,17.80000,18.10000,32000
10/08/2009,0000,18.10000,18.20000,18.00000,18.20000,56000
10/09/2009,0000,18.30000,18.55000,18.30000,18.50000,66000
10/12/2009,0000,18.35000,18.35000,17.45000,18.00000,305000
10/13/2009,0000,17.85000,17.95000,17.50000,17.95000,39000
10/14/2009,0000,17.60000,18.25000,17.60000,18.15000,60000
10/15/2009,0000,17.90000,18.15000,17.75000,18.00000,49000
10/16/2009,0000,18.00000,18.20000,17.85000,18.00000,133000
10/19/2009,0000,18.00000,18.20000,17.95000,18.20000,79000
10/20/2009,0000,17.95000,18.20000,17.65000,18.20000,24000
10/21/2009,0000,18.00000,19.00000,18.00000,18.65000,50000
10/22/2009,0000,18.60000,18.80000,18.05000,18.80000,60000
10/23/2009,0000,18.80000,18.80000,18.40000,18.55000,28000
10/26/2009,0000,18.80000,18.80000,18.40000,18.80000,55000
10/27/2009,0000,18.45000,18.80000,18.45000,18.50000,29000
10/28/2009,0000,18.50000,19.00000,18.50000,18.70000,17000
10/29/2009,0000,18.00000,18.55000,17.55000,17.70000,46000
10/30/2009,0000,17.80000,18.90000,17.80000,18.50000,128000
11/02/2009,0000,18.05000,18.50000,18.00000,18.50000,119000
11/03/2009,0000,18.45000,18.95000,18.45000,18.50000,58000
11/04/2009,0000,17.30000,19.10000,17.30000,18.95000,83000
11/05/2009,0000,18.95000,19.00000,18.40000,18.95000,35000
11/06/2009,0000,18.40000,19.30000,18.40000,19.10000,47000
11/09/2009,0000,19.10000,19.25000,19.10000,19.10000,53000
11/10/2009,0000,19.35000,20.40000,18.65000,20.40000,354000
11/11/2009,0000,21.80000,21.80000,21.80000,21.80000,213000
11/12/2009,0000,23.30000,23.30000,23.30000,23.30000,193000
11/13/2009,0000,24.90000,24.90000,24.55000,24.90000,2469000
11/16/2009,0000,25.40000,26.50000,24.60000,26.20000,1395000
11/17/2009,0000,26.90000,26.90000,24.60000,24.60000,829000
11/18/2009,0000,24.80000,25.50000,23.90000,24.95000,1442000
11/19/2009,0000,25.30000,26.65000,23.30000,23.70000,3003000
11/20/2009,0000,23.20000,24.20000,23.20000,24.00000,945000
11/23/2009,0000,24.20000,25.65000,24.20000,25.65000,2610000
11/24/2009,0000,26.40000,27.00000,25.00000,25.65000,2299000
11/25/2009,0000,26.00000,27.40000,26.00000,27.40000,1734000
11/26/2009,0000,29.30000,29.30000,28.10000,28.40000,2951000
11/27/2009,0000,27.50000,28.90000,27.30000,27.30000,1584000
11/30/2009,0000,27.50000,28.65000,27.50000,27.50000,1303000
12/01/2009,0000,27.80000,27.80000,26.25000,27.00000,895000
12/02/2009,0000,26.25000,27.20000,25.90000,26.15000,985000
12/03/2009,0000,25.65000,26.15000,24.80000,25.50000,1207000
12/04/2009,0000,25.50000,26.35000,25.20000,25.60000,641000
12/07/2009,0000,25.05000,25.60000,24.80000,25.30000,569000
12/08/2009,0000,25.45000,26.05000,25.45000,25.90000,547000
12/09/2009,0000,26.10000,26.30000,25.30000,25.35000,512000
12/11/2009,0000,26.00000,26.10000,25.40000,25.70000,309000
12/14/2009,0000,25.80000,25.90000,25.30000,25.30000,267000
12/15/2009,0000,25.55000,26.55000,25.55000,25.85000,1067000
12/16/2009,0000,26.10000,26.60000,25.65000,26.30000,565000
12/17/2009,0000,26.50000,26.50000,25.50000,25.50000,401000
12/18/2009,0000,25.50000,25.50000,24.25000,24.30000,517000
12/21/2009,0000,24.50000,24.65000,23.70000,24.20000,405000
12/22/2009,0000,24.00000,24.40000,23.75000,24.10000,239000
12/23/2009,0000,24.30000,24.30000,23.95000,24.20000,174000
12/25/2009,0000,24.00000,24.10000,23.70000,23.85000,131000
12/28/2009,0000,24.00000,24.65000,23.85000,24.20000,278000
12/29/2009,0000,24.25000,24.25000,23.80000,23.90000,154000
