DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.30000,19.50000,19.30000,19.50000,11000
04/03/2007,0000,19.50000,19.50000,19.30000,19.40000,37000
04/04/2007,0000,19.40000,19.70000,19.40000,19.70000,72000
04/09/2007,0000,19.80000,20.40000,19.80000,20.40000,106000
04/10/2007,0000,21.50000,21.50000,20.50000,20.80000,153000
04/11/2007,0000,20.80000,21.20000,20.80000,21.20000,108000
04/12/2007,0000,21.20000,22.40000,21.20000,22.00000,163000
04/13/2007,0000,22.00000,23.50000,22.00000,23.00000,279000
04/16/2007,0000,23.00000,24.25000,23.00000,24.25000,404000
04/17/2007,0000,24.00000,24.00000,22.60000,22.60000,320000
04/18/2007,0000,22.20000,22.60000,21.50000,21.90000,145000
04/19/2007,0000,22.10000,22.30000,22.00000,22.00000,64000
04/20/2007,0000,22.10000,22.30000,22.05000,22.20000,82000
04/23/2007,0000,22.50000,22.50000,22.20000,22.40000,64000
04/24/2007,0000,22.40000,22.40000,22.10000,22.35000,28000
04/26/2007,0000,22.00000,22.00000,22.00000,22.00000,19000
04/27/2007,0000,21.80000,21.80000,21.50000,21.50000,24000
04/30/2007,0000,20.50000,20.90000,20.50000,20.80000,36000
05/02/2007,0000,20.85000,21.30000,20.85000,21.15000,42000
05/03/2007,0000,20.90000,20.90000,20.00000,20.00000,108000
05/04/2007,0000,20.55000,21.40000,20.55000,21.40000,134000
05/07/2007,0000,21.40000,21.40000,21.00000,21.10000,68000
05/08/2007,0000,21.20000,21.20000,20.90000,21.00000,40000
05/09/2007,0000,21.00000,21.00000,20.50000,20.55000,53000
05/10/2007,0000,20.75000,21.20000,20.75000,21.20000,21000
05/11/2007,0000,20.80000,20.80000,20.60000,20.65000,33000
05/14/2007,0000,20.80000,20.80000,20.30000,20.30000,144000
05/15/2007,0000,20.15000,20.50000,20.00000,20.05000,168000
05/16/2007,0000,20.50000,20.50000,20.00000,20.00000,13000
05/17/2007,0000,20.45000,20.45000,19.90000,19.90000,153000
05/18/2007,0000,20.30000,20.50000,20.00000,20.50000,41000
05/21/2007,0000,20.55000,20.60000,20.30000,20.30000,30000
05/22/2007,0000,20.50000,20.70000,20.50000,20.70000,22000
05/23/2007,0000,20.90000,20.90000,20.60000,20.60000,6000
05/24/2007,0000,20.80000,20.80000,20.60000,20.60000,8000
05/25/2007,0000,20.50000,20.50000,20.50000,20.50000,8000
05/28/2007,0000,20.80000,20.80000,20.00000,20.50000,27000
05/29/2007,0000,20.50000,20.50000,20.20000,20.20000,40000
05/30/2007,0000,20.60000,20.70000,20.30000,20.30000,7000
05/31/2007,0000,20.50000,20.50000,20.40000,20.50000,23000
06/04/2007,0000,20.60000,20.60000,20.20000,20.20000,7000
06/05/2007,0000,20.50000,20.80000,20.30000,20.30000,116000
06/06/2007,0000,20.35000,20.85000,20.35000,20.60000,18000
06/07/2007,0000,20.40000,20.50000,20.25000,20.50000,17000
06/08/2007,0000,20.50000,20.75000,20.30000,20.50000,8000
06/11/2007,0000,21.00000,21.00000,20.85000,20.85000,11000
06/12/2007,0000,21.10000,21.10000,20.50000,20.50000,8000
06/13/2007,0000,20.50000,20.85000,20.40000,20.40000,21000
06/14/2007,0000,20.45000,20.45000,20.40000,20.40000,36000
06/15/2007,0000,20.40000,20.80000,20.40000,20.70000,30000
06/20/2007,0000,20.70000,20.70000,20.60000,20.60000,8000
06/21/2007,0000,20.60000,21.20000,20.55000,20.95000,64000
06/22/2007,0000,20.50000,21.00000,20.50000,20.80000,39000
06/25/2007,0000,23.80000,23.80000,23.80000,23.80000,254000
06/26/2007,0000,25.45000,25.45000,23.80000,23.90000,1155000
06/27/2007,0000,22.90000,23.70000,22.80000,23.50000,203000
06/28/2007,0000,23.50000,23.50000,22.00000,22.10000,396000
06/29/2007,0000,22.00000,22.60000,22.00000,22.35000,167000
07/02/2007,0000,22.40000,22.40000,22.05000,22.35000,58000
07/03/2007,0000,22.35000,22.80000,22.20000,22.65000,85000
07/04/2007,0000,22.90000,22.90000,22.50000,22.60000,51000
07/05/2007,0000,22.60000,22.95000,22.25000,22.70000,130000
07/06/2007,0000,22.60000,22.75000,22.20000,22.75000,192000
07/09/2007,0000,22.75000,24.30000,22.75000,24.10000,253000
07/10/2007,0000,23.60000,24.00000,23.20000,23.30000,143000
07/11/2007,0000,23.30000,24.90000,23.20000,24.10000,318000
07/12/2007,0000,24.30000,24.90000,23.85000,24.20000,193000
07/13/2007,0000,24.30000,24.95000,24.00000,24.65000,178000
07/17/2007,0000,24.60000,24.90000,24.40000,24.65000,128000
07/18/2007,0000,23.00000,23.00000,22.50000,22.60000,162000
07/19/2007,0000,22.80000,22.80000,22.40000,22.45000,45000
07/20/2007,0000,21.50000,22.05000,21.50000,21.90000,135000
07/23/2007,0000,21.90000,22.75000,21.90000,22.10000,72000
07/24/2007,0000,22.50000,22.60000,22.25000,22.30000,56000
07/25/2007,0000,22.30000,22.80000,21.75000,22.05000,145000
07/26/2007,0000,22.00000,22.55000,22.00000,22.10000,68000
07/27/2007,0000,21.65000,21.95000,21.60000,21.90000,48000
07/31/2007,0000,22.00000,22.10000,21.95000,22.10000,27000
08/01/2007,0000,21.75000,22.10000,21.75000,21.80000,31000
08/02/2007,0000,21.80000,21.80000,21.30000,21.60000,36000
08/03/2007,0000,21.65000,21.80000,21.65000,21.70000,29000
08/06/2007,0000,20.50000,21.30000,20.50000,21.00000,27000
08/07/2007,0000,21.20000,21.30000,21.20000,21.20000,5000
08/08/2007,0000,21.20000,21.20000,21.10000,21.20000,8000
08/09/2007,0000,21.30000,21.70000,21.30000,21.70000,13000
08/14/2007,0000,21.60000,21.65000,21.60000,21.60000,23000
08/15/2007,0000,20.75000,21.60000,20.70000,20.70000,26000
08/16/2007,0000,20.00000,20.00000,19.40000,19.40000,96000
08/17/2007,0000,19.50000,19.55000,19.00000,19.00000,39000
08/20/2007,0000,19.50000,20.00000,19.50000,20.00000,24000
08/21/2007,0000,21.00000,21.00000,19.50000,20.00000,14000
08/22/2007,0000,19.80000,20.20000,19.60000,20.20000,11000
08/23/2007,0000,20.50000,20.50000,20.20000,20.20000,19000
08/24/2007,0000,20.60000,20.60000,20.20000,20.20000,11000
08/27/2007,0000,20.60000,20.90000,20.30000,20.55000,16000
08/28/2007,0000,20.50000,20.50000,20.25000,20.25000,8000
08/29/2007,0000,20.00000,20.25000,20.00000,20.25000,18000
08/30/2007,0000,20.20000,20.70000,20.20000,20.70000,14000
08/31/2007,0000,20.20000,20.30000,20.20000,20.30000,15000
09/03/2007,0000,20.30000,20.60000,20.00000,20.60000,28000
09/04/2007,0000,20.05000,20.65000,20.05000,20.65000,18000
09/05/2007,0000,20.50000,20.50000,20.50000,20.50000,2000
09/07/2007,0000,20.00000,20.10000,20.00000,20.10000,22000
09/10/2007,0000,19.70000,20.20000,19.70000,20.20000,29000
09/11/2007,0000,20.10000,20.30000,20.05000,20.30000,7000
09/12/2007,0000,20.30000,20.30000,20.00000,20.30000,24000
09/13/2007,0000,20.00000,20.30000,19.80000,20.30000,12000
09/14/2007,0000,20.00000,20.15000,20.00000,20.15000,3000
09/19/2007,0000,20.00000,20.20000,20.00000,20.20000,14000
09/20/2007,0000,20.20000,20.50000,20.00000,20.30000,19000
09/21/2007,0000,20.30000,20.45000,20.00000,20.30000,16000
09/26/2007,0000,20.50000,20.80000,19.95000,20.35000,62000
09/27/2007,0000,20.50000,20.60000,20.40000,20.50000,18000
09/28/2007,0000,20.70000,20.70000,20.05000,20.50000,9000
10/01/2007,0000,20.00000,21.40000,20.00000,20.85000,73000
10/02/2007,0000,21.00000,21.50000,21.00000,21.10000,96000
10/03/2007,0000,21.30000,21.35000,20.80000,21.20000,17000
10/04/2007,0000,21.30000,21.50000,21.00000,21.40000,15000
10/05/2007,0000,21.40000,21.40000,20.85000,21.35000,19000
10/08/2007,0000,21.30000,21.50000,21.00000,21.35000,8000
10/09/2007,0000,21.40000,21.40000,21.00000,21.35000,7000
10/11/2007,0000,21.20000,21.30000,20.70000,21.25000,17000
10/12/2007,0000,21.00000,21.45000,20.80000,20.85000,17000
10/15/2007,0000,20.50000,21.45000,20.50000,21.15000,14000
10/16/2007,0000,21.35000,21.35000,21.00000,21.15000,9000
10/17/2007,0000,21.00000,21.00000,20.80000,20.80000,6000
10/18/2007,0000,21.20000,21.20000,20.75000,21.00000,3000
10/19/2007,0000,20.80000,20.80000,20.80000,20.80000,5000
10/22/2007,0000,20.50000,20.75000,20.50000,20.50000,13000
10/23/2007,0000,21.00000,21.00000,20.30000,20.80000,28000
10/24/2007,0000,20.80000,20.80000,20.30000,20.70000,6000
10/25/2007,0000,20.30000,20.70000,20.30000,20.70000,10000
10/26/2007,0000,20.70000,21.50000,20.60000,21.10000,16000
10/29/2007,0000,20.95000,21.40000,20.95000,21.40000,17000
10/30/2007,0000,21.50000,21.50000,21.05000,21.30000,8000
10/31/2007,0000,21.00000,21.20000,20.95000,21.15000,12000
11/01/2007,0000,21.00000,21.00000,20.60000,20.70000,7000
11/02/2007,0000,20.25000,20.60000,20.25000,20.30000,12000
11/05/2007,0000,20.50000,20.50000,20.10000,20.30000,11000
11/06/2007,0000,20.30000,20.85000,20.20000,20.55000,17000
11/07/2007,0000,20.60000,20.85000,20.15000,20.70000,55000
11/08/2007,0000,20.50000,20.50000,20.10000,20.40000,17000
11/09/2007,0000,20.40000,20.85000,20.00000,20.50000,32000
11/12/2007,0000,19.85000,20.70000,19.85000,20.30000,6000
11/13/2007,0000,19.50000,20.50000,19.25000,20.05000,26000
11/14/2007,0000,20.00000,20.50000,20.00000,20.40000,29000
11/15/2007,0000,20.50000,20.50000,20.00000,20.30000,7000
11/16/2007,0000,20.00000,20.25000,19.80000,20.00000,24000
11/19/2007,0000,20.50000,20.50000,20.20000,20.25000,8000
11/20/2007,0000,20.20000,20.45000,19.90000,20.10000,15000
11/21/2007,0000,19.80000,20.35000,19.80000,20.30000,18000
11/22/2007,0000,20.20000,20.30000,20.20000,20.30000,7000
11/23/2007,0000,20.30000,20.30000,20.00000,20.00000,3000
11/26/2007,0000,20.00000,20.50000,19.80000,20.00000,19000
11/27/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
11/28/2007,0000,20.20000,20.20000,19.80000,19.80000,3000
11/29/2007,0000,20.20000,20.20000,20.15000,20.15000,4000
11/30/2007,0000,20.10000,20.10000,19.60000,20.00000,18000
12/03/2007,0000,19.80000,20.00000,19.80000,20.00000,3000
12/04/2007,0000,19.90000,20.00000,19.90000,20.00000,15000
12/05/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
12/06/2007,0000,19.80000,20.00000,19.60000,19.60000,4000
12/07/2007,0000,19.60000,20.00000,19.60000,19.80000,20000
12/10/2007,0000,19.80000,19.80000,19.60000,19.75000,27000
12/11/2007,0000,19.50000,19.80000,19.50000,19.80000,16000
12/12/2007,0000,19.80000,19.80000,19.80000,19.80000,1000
12/13/2007,0000,19.80000,19.80000,19.30000,19.70000,5000
12/14/2007,0000,19.50000,19.70000,18.40000,19.60000,93000
12/17/2007,0000,18.70000,18.90000,18.35000,18.80000,43000
12/18/2007,0000,18.65000,19.30000,18.50000,19.30000,22000
12/19/2007,0000,19.50000,19.50000,18.90000,19.35000,14000
12/20/2007,0000,19.00000,19.50000,18.65000,19.40000,9000
12/21/2007,0000,18.70000,19.00000,18.50000,18.90000,24000
12/24/2007,0000,19.00000,19.15000,18.60000,19.15000,14000
12/25/2007,0000,18.40000,18.70000,17.85000,18.70000,66000
12/26/2007,0000,18.00000,18.70000,18.00000,18.10000,49000
12/27/2007,0000,18.50000,18.50000,18.00000,18.35000,47000
12/28/2007,0000,18.35000,18.50000,18.35000,18.50000,20000
12/31/2007,0000,18.50000,19.00000,18.00000,19.00000,24000
01/02/2008,0000,19.00000,19.40000,18.15000,18.90000,96000
01/03/2008,0000,18.50000,18.55000,18.40000,18.55000,34000
01/04/2008,0000,18.50000,18.60000,18.50000,18.50000,6000
01/07/2008,0000,18.20000,18.50000,18.20000,18.50000,6000
01/08/2008,0000,18.50000,18.50000,18.35000,18.35000,20000
01/09/2008,0000,18.50000,18.50000,18.50000,18.50000,6000
01/10/2008,0000,18.70000,19.10000,18.70000,19.00000,8000
01/11/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
01/14/2008,0000,19.50000,19.50000,19.50000,19.50000,1000
01/15/2008,0000,19.00000,19.25000,19.00000,19.25000,3000
01/16/2008,0000,18.70000,19.25000,18.45000,19.25000,4000
01/17/2008,0000,20.00000,20.00000,18.65000,19.45000,10000
01/18/2008,0000,18.65000,19.20000,18.65000,19.20000,6000
01/21/2008,0000,19.00000,19.00000,18.70000,18.70000,5000
01/22/2008,0000,18.30000,18.30000,18.00000,18.30000,81000
01/23/2008,0000,18.70000,18.70000,17.85000,18.45000,50000
01/24/2008,0000,18.30000,18.45000,18.30000,18.30000,8000
01/25/2008,0000,19.00000,19.00000,18.30000,18.30000,2000
01/28/2008,0000,18.70000,18.70000,18.00000,18.00000,28000
01/29/2008,0000,18.00000,18.55000,18.00000,18.55000,41000
01/30/2008,0000,18.50000,18.55000,18.00000,18.55000,26000
01/31/2008,0000,18.50000,18.70000,18.50000,18.70000,25000
02/01/2008,0000,19.00000,19.00000,18.50000,18.50000,7000
02/12/2008,0000,19.00000,19.00000,18.80000,18.80000,3000
02/13/2008,0000,19.00000,19.15000,19.00000,19.15000,2000
02/14/2008,0000,19.00000,19.20000,18.80000,19.15000,16000
02/15/2008,0000,19.00000,19.50000,19.00000,19.15000,5000
02/18/2008,0000,19.50000,19.50000,18.50000,19.20000,43000
02/19/2008,0000,19.00000,19.00000,18.80000,19.00000,13000
02/20/2008,0000,19.10000,19.10000,18.75000,19.00000,8000
02/21/2008,0000,19.20000,19.20000,18.70000,18.95000,38000
02/22/2008,0000,18.95000,18.95000,18.90000,18.90000,2000
02/25/2008,0000,19.15000,19.15000,18.95000,19.05000,31000
02/26/2008,0000,19.20000,19.40000,19.00000,19.15000,24000
02/27/2008,0000,19.15000,19.30000,19.10000,19.15000,68000
02/29/2008,0000,19.50000,19.50000,19.20000,19.30000,23000
03/03/2008,0000,19.00000,19.35000,18.75000,19.20000,14000
03/04/2008,0000,19.50000,19.70000,19.50000,19.55000,47000
03/05/2008,0000,19.50000,19.65000,19.45000,19.50000,54000
03/06/2008,0000,19.60000,19.80000,19.30000,19.75000,28000
03/07/2008,0000,19.35000,19.70000,19.30000,19.65000,18000
03/10/2008,0000,19.65000,19.75000,19.20000,19.75000,10000
03/11/2008,0000,19.70000,19.70000,19.40000,19.70000,9000
03/12/2008,0000,19.70000,19.70000,19.40000,19.60000,6000
03/13/2008,0000,19.65000,19.75000,19.25000,19.75000,30000
03/14/2008,0000,19.75000,19.75000,19.50000,19.55000,15000
03/18/2008,0000,18.65000,18.65000,18.65000,18.65000,1000
03/19/2008,0000,19.00000,19.45000,18.90000,19.45000,20000
03/20/2008,0000,19.25000,19.35000,19.25000,19.35000,7000
03/21/2008,0000,19.55000,19.60000,19.20000,19.50000,32000
03/25/2008,0000,19.95000,19.95000,19.50000,19.90000,23000
03/26/2008,0000,19.95000,20.20000,19.55000,19.60000,57000
03/27/2008,0000,19.55000,19.95000,19.55000,19.55000,9000
03/28/2008,0000,19.55000,19.55000,19.40000,19.50000,17000
03/31/2008,0000,19.70000,19.70000,19.70000,19.70000,2000
04/01/2008,0000,19.90000,20.10000,19.55000,19.80000,28000
04/02/2008,0000,19.45000,19.85000,19.45000,19.85000,19000
04/03/2008,0000,19.85000,19.85000,19.80000,19.85000,20000
04/07/2008,0000,19.60000,19.95000,19.60000,19.95000,44000
04/08/2008,0000,19.95000,19.95000,19.80000,19.80000,4000
04/09/2008,0000,19.80000,20.25000,19.80000,20.25000,65000
04/10/2008,0000,20.40000,20.40000,20.00000,20.10000,49000
04/11/2008,0000,19.90000,20.30000,19.90000,20.25000,37000
04/14/2008,0000,20.40000,20.60000,20.40000,20.55000,40000
04/15/2008,0000,20.50000,20.60000,20.30000,20.45000,31000
04/16/2008,0000,20.70000,20.70000,20.45000,20.45000,55000
04/17/2008,0000,20.70000,20.75000,20.40000,20.45000,28000
04/18/2008,0000,20.50000,20.60000,20.45000,20.45000,48000
04/21/2008,0000,20.45000,21.30000,20.45000,21.00000,38000
04/22/2008,0000,21.30000,21.40000,20.70000,21.00000,64000
04/23/2008,0000,20.65000,21.40000,20.65000,21.40000,41000
04/24/2008,0000,21.30000,21.30000,20.80000,20.90000,16000
04/25/2008,0000,20.80000,20.80000,20.70000,20.75000,23000
04/28/2008,0000,20.80000,21.60000,20.70000,21.60000,31000
04/29/2008,0000,21.50000,21.50000,20.85000,21.00000,23000
04/30/2008,0000,21.10000,21.40000,20.90000,21.10000,16000
05/02/2008,0000,21.15000,22.50000,21.15000,22.10000,151000
05/05/2008,0000,22.25000,23.20000,22.10000,23.00000,178000
05/06/2008,0000,23.50000,23.50000,22.80000,23.05000,141000
05/07/2008,0000,23.35000,23.40000,22.60000,22.70000,117000
05/08/2008,0000,23.00000,23.50000,22.80000,23.30000,163000
05/09/2008,0000,23.30000,23.30000,22.50000,23.00000,167000
05/12/2008,0000,23.00000,24.20000,23.00000,24.00000,378000
05/13/2008,0000,24.00000,24.40000,23.85000,24.10000,313000
05/14/2008,0000,24.50000,25.50000,24.40000,24.80000,443000
05/15/2008,0000,25.00000,25.20000,24.15000,24.20000,230000
05/16/2008,0000,24.40000,24.50000,24.00000,24.20000,120000
05/19/2008,0000,24.20000,25.80000,24.20000,25.80000,688000
05/20/2008,0000,25.50000,26.30000,25.40000,25.70000,457000
05/21/2008,0000,25.60000,25.60000,24.60000,25.00000,187000
05/22/2008,0000,24.90000,25.25000,24.50000,24.60000,79000
05/23/2008,0000,24.40000,25.15000,24.40000,24.50000,205000
05/26/2008,0000,24.50000,24.50000,23.80000,23.90000,86000
05/27/2008,0000,24.00000,24.35000,24.00000,24.30000,147000
05/28/2008,0000,24.50000,24.80000,23.80000,24.15000,78000
05/29/2008,0000,24.30000,24.30000,23.10000,24.00000,159000
05/30/2008,0000,23.90000,23.90000,23.00000,23.45000,101000
06/02/2008,0000,23.50000,23.80000,23.10000,23.40000,88000
06/03/2008,0000,23.50000,23.70000,23.40000,23.55000,41000
06/04/2008,0000,23.70000,24.30000,23.70000,24.10000,207000
06/05/2008,0000,24.50000,25.50000,24.50000,24.70000,223000
06/06/2008,0000,24.70000,25.00000,24.40000,24.75000,107000
06/10/2008,0000,25.50000,26.00000,25.20000,25.20000,200000
06/11/2008,0000,26.00000,26.00000,25.30000,25.50000,287000
06/12/2008,0000,24.60000,24.90000,23.75000,24.90000,224000
06/13/2008,0000,23.80000,24.40000,23.35000,23.75000,92000
06/16/2008,0000,23.80000,24.35000,23.80000,23.85000,61000
06/17/2008,0000,23.50000,23.70000,23.10000,23.60000,41000
06/18/2008,0000,23.50000,23.85000,23.35000,23.80000,24000
06/19/2008,0000,23.50000,23.70000,23.05000,23.05000,21000
06/20/2008,0000,23.30000,24.10000,23.30000,23.50000,119000
06/23/2008,0000,23.35000,23.90000,23.30000,23.30000,14000
06/24/2008,0000,23.35000,23.90000,23.35000,23.75000,47000
06/25/2008,0000,23.90000,24.20000,23.65000,24.00000,119000
06/26/2008,0000,24.50000,24.60000,24.30000,24.35000,89000
06/27/2008,0000,23.95000,24.10000,23.20000,24.10000,53000
06/30/2008,0000,24.00000,24.10000,23.70000,23.70000,56000
07/01/2008,0000,23.70000,23.70000,23.10000,23.70000,64000
07/02/2008,0000,23.70000,24.20000,23.55000,23.55000,14000
07/03/2008,0000,23.40000,24.10000,23.40000,24.10000,24000
07/04/2008,0000,24.10000,24.10000,23.30000,23.30000,30000
07/07/2008,0000,23.50000,24.20000,23.50000,24.00000,68000
07/08/2008,0000,24.40000,24.40000,24.00000,24.00000,31000
07/09/2008,0000,24.00000,24.20000,24.00000,24.00000,28000
07/10/2008,0000,24.00000,24.00000,23.90000,23.90000,4000
07/11/2008,0000,23.90000,25.00000,23.90000,25.00000,81000
07/14/2008,0000,25.00000,25.00000,24.55000,24.65000,35000
07/15/2008,0000,24.60000,24.70000,24.00000,24.35000,23000
07/16/2008,0000,24.35000,24.55000,24.10000,24.10000,109000
07/17/2008,0000,23.50000,23.50000,23.00000,23.20000,22000
07/18/2008,0000,23.20000,23.40000,23.20000,23.20000,51000
07/21/2008,0000,23.20000,23.20000,23.00000,23.00000,66000
07/22/2008,0000,23.00000,23.00000,22.90000,23.00000,41000
07/23/2008,0000,23.00000,23.40000,23.00000,23.20000,27000
07/24/2008,0000,23.10000,23.40000,23.00000,23.40000,29000
07/25/2008,0000,23.20000,23.20000,23.00000,23.10000,23000
07/29/2008,0000,23.00000,23.00000,22.90000,23.00000,37000
07/30/2008,0000,23.00000,23.20000,22.50000,23.10000,124000
07/31/2008,0000,23.10000,23.10000,22.60000,22.60000,36000
08/01/2008,0000,22.80000,22.80000,22.50000,22.50000,4000
08/04/2008,0000,23.00000,23.00000,22.70000,22.70000,34000
08/05/2008,0000,22.70000,22.70000,22.00000,22.00000,99000
08/06/2008,0000,22.20000,22.20000,21.60000,21.60000,84000
08/07/2008,0000,22.00000,22.00000,21.80000,21.80000,28000
08/08/2008,0000,22.00000,22.20000,21.80000,22.20000,24000
08/11/2008,0000,22.50000,22.60000,22.20000,22.20000,32000
08/12/2008,0000,22.20000,22.30000,22.00000,22.20000,30000
08/13/2008,0000,22.50000,22.50000,21.90000,21.90000,41000
08/14/2008,0000,22.00000,22.30000,22.00000,22.30000,3000
08/15/2008,0000,22.00000,22.75000,22.00000,22.75000,57000
08/18/2008,0000,22.50000,22.50000,22.00000,22.00000,35000
08/19/2008,0000,22.10000,22.40000,22.10000,22.20000,12000
08/20/2008,0000,22.80000,23.00000,22.70000,23.00000,22000
08/21/2008,0000,23.00000,23.30000,23.00000,23.30000,17000
08/22/2008,0000,24.50000,24.50000,23.60000,24.30000,22000
08/25/2008,0000,24.60000,24.60000,23.80000,24.35000,34000
08/26/2008,0000,23.80000,24.30000,23.50000,24.30000,12000
08/27/2008,0000,26.00000,26.00000,25.00000,25.30000,232000
08/28/2008,0000,25.30000,25.35000,24.50000,24.55000,86000
08/29/2008,0000,25.10000,25.10000,24.75000,25.00000,86000
09/01/2008,0000,25.10000,26.00000,25.10000,25.70000,312000
09/02/2008,0000,25.70000,26.05000,25.40000,25.85000,165000
09/03/2008,0000,26.00000,26.00000,24.80000,24.90000,78000
09/04/2008,0000,24.90000,25.70000,24.70000,25.40000,62000
09/05/2008,0000,25.00000,25.00000,24.60000,24.95000,25000
09/08/2008,0000,24.95000,25.90000,24.95000,25.50000,142000
09/09/2008,0000,25.00000,25.00000,23.80000,23.80000,71000
09/10/2008,0000,22.50000,24.90000,22.50000,24.70000,82000
09/11/2008,0000,24.90000,25.40000,24.25000,24.60000,32000
09/12/2008,0000,24.80000,24.80000,24.50000,24.55000,25000
09/15/2008,0000,24.00000,24.60000,23.50000,23.80000,52000
09/16/2008,0000,23.30000,23.30000,22.30000,23.20000,50000
09/17/2008,0000,23.80000,23.80000,22.30000,23.20000,69000
09/18/2008,0000,22.10000,22.40000,22.10000,22.30000,76000
09/19/2008,0000,23.20000,23.65000,22.90000,23.65000,33000
09/22/2008,0000,23.95000,23.95000,23.50000,23.50000,37000
09/23/2008,0000,23.60000,23.70000,23.45000,23.70000,21000
09/24/2008,0000,23.70000,23.70000,23.25000,23.70000,32000
09/25/2008,0000,23.70000,23.90000,23.55000,23.70000,80000
09/26/2008,0000,23.70000,23.70000,22.50000,23.50000,42000
09/30/2008,0000,22.10000,22.50000,22.10000,22.20000,50000
10/01/2008,0000,23.00000,23.00000,22.30000,23.00000,36000
10/02/2008,0000,23.00000,23.10000,23.00000,23.10000,16000
10/03/2008,0000,23.00000,23.00000,22.15000,23.00000,27000
10/06/2008,0000,23.00000,23.00000,22.70000,22.70000,20000
10/07/2008,0000,22.60000,22.60000,22.10000,22.60000,45000
10/08/2008,0000,22.45000,22.50000,22.05000,22.05000,52000
10/09/2008,0000,23.40000,23.40000,22.05000,22.60000,88000
10/13/2008,0000,21.85000,21.85000,21.85000,21.85000,78000
10/14/2008,0000,22.40000,22.90000,22.40000,22.60000,18000
10/15/2008,0000,22.80000,22.80000,22.20000,22.20000,50000
10/16/2008,0000,22.00000,22.00000,21.45000,21.45000,42000
10/17/2008,0000,20.70000,21.00000,20.70000,20.70000,113000
10/20/2008,0000,20.10000,20.10000,20.00000,20.00000,171000
10/21/2008,0000,21.20000,21.40000,20.80000,21.15000,100000
10/22/2008,0000,20.50000,20.60000,20.45000,20.45000,33000
10/23/2008,0000,19.75000,19.80000,19.75000,19.75000,30000
10/24/2008,0000,19.10000,19.10000,19.10000,19.10000,57000
10/27/2008,0000,17.80000,18.00000,17.80000,17.85000,30000
10/28/2008,0000,17.00000,18.75000,17.00000,18.75000,16000
10/29/2008,0000,20.05000,20.05000,20.00000,20.05000,128000
10/30/2008,0000,19.90000,21.00000,19.90000,20.60000,82000
10/31/2008,0000,21.50000,22.00000,21.00000,22.00000,103000
11/03/2008,0000,23.50000,23.50000,23.50000,23.50000,77000
11/04/2008,0000,25.10000,25.10000,24.00000,25.10000,405000
11/05/2008,0000,26.00000,26.10000,25.20000,25.25000,262000
11/06/2008,0000,23.70000,24.95000,23.70000,23.80000,100000
11/07/2008,0000,22.40000,25.45000,22.40000,25.45000,107000
11/10/2008,0000,26.00000,27.20000,26.00000,27.20000,443000
11/11/2008,0000,26.90000,26.90000,25.30000,26.15000,266000
11/12/2008,0000,24.50000,25.40000,24.35000,24.35000,179000
11/13/2008,0000,22.65000,22.90000,22.65000,22.65000,123000
11/14/2008,0000,23.90000,23.90000,22.40000,22.50000,150000
11/17/2008,0000,22.50000,23.20000,22.50000,23.00000,197000
11/18/2008,0000,22.30000,22.30000,21.40000,21.40000,164000
11/19/2008,0000,21.60000,21.60000,20.30000,20.80000,68000
11/20/2008,0000,20.00000,20.30000,19.50000,19.55000,65000
11/21/2008,0000,18.50000,20.90000,18.50000,20.90000,102000
11/24/2008,0000,21.80000,22.00000,21.30000,22.00000,78000
11/25/2008,0000,22.20000,23.10000,22.05000,22.05000,79000
11/26/2008,0000,22.00000,22.00000,20.90000,21.30000,46000
11/27/2008,0000,21.50000,22.45000,21.50000,22.10000,65000
11/28/2008,0000,22.20000,22.30000,21.95000,21.95000,32000
12/01/2008,0000,21.95000,22.50000,21.95000,22.00000,161000
12/02/2008,0000,21.60000,21.90000,21.00000,21.05000,38000
12/03/2008,0000,21.10000,21.75000,21.00000,21.00000,51000
12/04/2008,0000,21.05000,21.05000,20.60000,20.60000,25000
12/05/2008,0000,20.50000,20.60000,20.30000,20.60000,21000
12/08/2008,0000,21.30000,21.40000,21.20000,21.20000,22000
12/09/2008,0000,21.70000,21.70000,20.40000,20.70000,81000
12/10/2008,0000,20.50000,21.30000,20.50000,21.00000,83000
12/11/2008,0000,20.70000,21.00000,20.70000,20.70000,50000
12/12/2008,0000,20.70000,20.90000,20.20000,20.40000,103000
12/15/2008,0000,20.60000,20.60000,20.20000,20.20000,39000
12/16/2008,0000,20.00000,20.10000,19.90000,19.90000,25000
12/17/2008,0000,20.10000,21.00000,20.00000,20.45000,226000
12/18/2008,0000,20.50000,20.95000,20.50000,20.80000,88000
12/19/2008,0000,20.10000,20.50000,20.10000,20.20000,67000
12/22/2008,0000,20.30000,20.55000,19.90000,19.95000,76000
12/23/2008,0000,19.90000,20.00000,19.50000,19.70000,32000
12/24/2008,0000,19.70000,20.25000,19.70000,19.90000,38000
12/25/2008,0000,20.05000,20.05000,19.75000,19.95000,36000
12/26/2008,0000,19.95000,20.20000,19.95000,19.95000,18000
12/29/2008,0000,19.80000,19.90000,19.80000,19.90000,11000
12/30/2008,0000,20.05000,20.35000,20.05000,20.30000,31000
12/31/2008,0000,20.20000,20.20000,20.00000,20.05000,29000
01/05/2009,0000,20.95000,21.30000,20.65000,20.65000,54000
01/06/2009,0000,20.90000,21.60000,20.90000,21.20000,93000
01/07/2009,0000,21.20000,21.40000,20.95000,21.00000,41000
01/08/2009,0000,20.80000,20.95000,20.60000,20.60000,19000
01/09/2009,0000,20.60000,20.70000,20.05000,20.45000,22000
01/12/2009,0000,20.45000,20.45000,20.00000,20.00000,132000
01/13/2009,0000,20.00000,20.10000,19.95000,20.10000,18000
01/14/2009,0000,20.20000,20.20000,20.00000,20.00000,44000
01/15/2009,0000,20.00000,20.00000,19.75000,19.75000,87000
01/16/2009,0000,20.00000,20.15000,19.95000,20.15000,18000
01/19/2009,0000,20.10000,20.20000,20.10000,20.10000,33000
01/20/2009,0000,20.10000,20.10000,20.00000,20.00000,66000
01/21/2009,0000,19.80000,20.00000,19.80000,20.00000,28000
02/02/2009,0000,20.00000,20.80000,20.00000,20.05000,39000
02/03/2009,0000,20.25000,20.35000,20.25000,20.30000,20000
02/04/2009,0000,20.30000,20.30000,20.05000,20.05000,18000
02/05/2009,0000,20.20000,20.60000,20.20000,20.30000,43000
02/06/2009,0000,20.25000,20.45000,20.15000,20.15000,26000
02/09/2009,0000,20.30000,20.35000,20.10000,20.10000,22000
02/10/2009,0000,19.85000,19.95000,19.50000,19.95000,104000
02/11/2009,0000,19.90000,19.90000,19.70000,19.70000,5000
02/12/2009,0000,19.70000,19.80000,19.50000,19.50000,47000
02/13/2009,0000,19.50000,19.75000,19.50000,19.50000,27000
02/16/2009,0000,19.70000,19.75000,19.50000,19.65000,18000
02/17/2009,0000,19.70000,19.75000,19.55000,19.55000,13000
02/18/2009,0000,19.50000,19.55000,19.15000,19.55000,33000
02/19/2009,0000,19.60000,19.70000,19.60000,19.60000,11000
02/20/2009,0000,19.70000,19.80000,19.65000,19.75000,16000
02/23/2009,0000,19.70000,19.70000,19.70000,19.70000,1000
02/24/2009,0000,19.60000,19.65000,19.20000,19.50000,29000
02/25/2009,0000,19.75000,19.80000,19.75000,19.80000,4000
02/26/2009,0000,19.95000,19.95000,19.70000,19.70000,10000
02/27/2009,0000,19.90000,19.95000,19.70000,19.80000,4000
03/02/2009,0000,19.70000,19.70000,19.70000,19.70000,3000
03/03/2009,0000,19.70000,19.70000,19.40000,19.40000,3000
03/04/2009,0000,19.50000,19.70000,19.50000,19.70000,7000
03/05/2009,0000,19.90000,20.00000,19.80000,20.00000,38000
03/06/2009,0000,19.85000,19.85000,19.65000,19.65000,8000
03/09/2009,0000,19.55000,19.80000,19.55000,19.80000,11000
03/10/2009,0000,19.60000,20.10000,19.60000,20.00000,39000
03/11/2009,0000,20.20000,20.20000,19.80000,19.80000,41000
03/12/2009,0000,19.90000,20.20000,19.90000,20.05000,25000
03/13/2009,0000,19.80000,20.95000,19.80000,20.95000,84000
03/16/2009,0000,21.00000,21.10000,20.60000,21.00000,65000
03/17/2009,0000,21.05000,21.40000,20.70000,21.40000,48000
03/18/2009,0000,21.35000,21.35000,21.05000,21.20000,27000
03/19/2009,0000,21.00000,21.35000,20.80000,21.10000,39000
03/20/2009,0000,21.15000,22.15000,21.15000,21.50000,134000
03/23/2009,0000,21.50000,21.60000,20.90000,20.95000,104000
03/24/2009,0000,21.55000,21.55000,21.20000,21.55000,93000
03/25/2009,0000,21.55000,22.40000,21.55000,22.20000,199000
03/26/2009,0000,22.20000,22.20000,21.65000,21.85000,88000
03/27/2009,0000,21.80000,22.10000,21.55000,21.80000,112000
03/30/2009,0000,21.50000,21.70000,21.15000,21.20000,42000
03/31/2009,0000,21.20000,21.30000,21.00000,21.20000,44000
04/01/2009,0000,21.55000,21.70000,21.45000,21.70000,49000
04/02/2009,0000,21.70000,21.85000,21.40000,21.70000,65000
04/03/2009,0000,22.00000,23.00000,21.70000,22.80000,196000
04/06/2009,0000,22.90000,23.20000,22.35000,22.40000,105000
04/07/2009,0000,22.65000,22.65000,22.25000,22.35000,72000
04/08/2009,0000,22.20000,22.75000,22.10000,22.35000,138000
04/09/2009,0000,22.50000,22.80000,22.40000,22.60000,143000
04/10/2009,0000,22.60000,23.40000,22.40000,23.40000,227000
04/13/2009,0000,23.40000,23.90000,22.90000,23.05000,172000
04/14/2009,0000,22.80000,23.00000,22.60000,22.70000,44000
04/15/2009,0000,22.50000,22.90000,22.50000,22.70000,83000
04/16/2009,0000,22.95000,23.20000,22.80000,22.80000,115000
04/17/2009,0000,23.20000,23.30000,21.60000,22.00000,190000
04/20/2009,0000,22.00000,23.50000,20.80000,23.50000,311000
04/21/2009,0000,23.50000,25.00000,23.10000,25.00000,464000
04/22/2009,0000,25.00000,25.00000,23.90000,24.30000,326000
04/23/2009,0000,24.30000,25.45000,23.70000,24.80000,320000
04/24/2009,0000,24.80000,25.00000,24.20000,24.55000,192000
04/27/2009,0000,24.50000,24.50000,22.90000,22.90000,234000
04/28/2009,0000,22.90000,23.00000,21.60000,21.90000,262000
04/29/2009,0000,22.00000,22.00000,21.50000,21.70000,76000
04/30/2009,0000,22.00000,22.95000,21.70000,22.75000,184000
05/04/2009,0000,22.70000,23.00000,22.00000,22.20000,216000
05/05/2009,0000,22.20000,22.50000,21.65000,21.65000,203000
05/06/2009,0000,21.30000,21.90000,21.30000,21.70000,76000
05/07/2009,0000,21.75000,22.20000,21.75000,22.20000,86000
05/08/2009,0000,22.20000,22.20000,21.85000,21.95000,42000
05/11/2009,0000,21.85000,22.30000,21.70000,22.10000,38000
05/12/2009,0000,22.00000,22.00000,21.00000,21.85000,137000
05/13/2009,0000,21.75000,21.75000,21.40000,21.50000,52000
05/14/2009,0000,21.40000,21.50000,21.05000,21.50000,55000
05/15/2009,0000,21.70000,22.00000,21.50000,21.95000,65000
05/18/2009,0000,21.95000,22.30000,21.80000,21.80000,47000
05/19/2009,0000,22.45000,22.45000,21.90000,22.15000,17000
05/20/2009,0000,22.15000,22.15000,21.40000,21.85000,33000
05/21/2009,0000,21.95000,22.00000,21.75000,22.00000,35000
05/22/2009,0000,22.00000,22.00000,21.65000,21.70000,36000
05/25/2009,0000,21.70000,21.70000,21.30000,21.60000,56000
05/26/2009,0000,21.60000,22.00000,21.60000,21.60000,58000
05/27/2009,0000,21.60000,21.90000,21.50000,21.65000,104000
06/01/2009,0000,21.95000,21.95000,21.20000,21.60000,105000
06/02/2009,0000,21.85000,22.20000,21.60000,22.00000,159000
06/03/2009,0000,22.45000,22.45000,21.10000,21.50000,192000
06/04/2009,0000,21.50000,21.70000,21.25000,21.30000,92000
06/05/2009,0000,21.55000,21.55000,21.05000,21.35000,61000
06/08/2009,0000,21.50000,21.55000,21.30000,21.45000,67000
06/09/2009,0000,21.35000,21.75000,21.10000,21.75000,108000
06/10/2009,0000,20.50000,21.90000,20.50000,21.90000,34000
06/11/2009,0000,21.90000,21.95000,21.50000,21.65000,47000
06/12/2009,0000,21.55000,21.85000,21.55000,21.65000,31000
06/15/2009,0000,21.55000,21.55000,21.20000,21.50000,47000
06/16/2009,0000,21.15000,21.45000,21.15000,21.45000,12000
06/17/2009,0000,21.40000,21.95000,21.40000,21.95000,26000
06/18/2009,0000,21.95000,21.95000,21.50000,21.90000,30000
06/19/2009,0000,21.55000,21.85000,21.45000,21.85000,21000
06/22/2009,0000,21.80000,21.80000,21.00000,21.60000,176000
06/23/2009,0000,21.50000,21.50000,21.15000,21.35000,13000
06/24/2009,0000,21.20000,21.35000,21.00000,21.30000,26000
06/25/2009,0000,21.35000,21.45000,21.35000,21.35000,9000
06/26/2009,0000,21.35000,21.35000,21.20000,21.20000,26000
06/29/2009,0000,21.20000,21.20000,21.10000,21.10000,8000
06/30/2009,0000,21.95000,21.95000,21.20000,21.20000,31000
07/01/2009,0000,21.50000,21.50000,21.15000,21.15000,15000
07/02/2009,0000,21.10000,21.50000,21.10000,21.45000,70000
07/03/2009,0000,21.10000,21.45000,21.10000,21.45000,16000
07/06/2009,0000,21.45000,21.50000,21.30000,21.40000,47000
07/07/2009,0000,21.65000,21.65000,21.35000,21.45000,20000
07/08/2009,0000,21.45000,21.45000,21.30000,21.40000,22000
07/09/2009,0000,21.50000,21.55000,21.30000,21.45000,38000
07/10/2009,0000,21.40000,21.85000,21.40000,21.85000,44000
07/13/2009,0000,21.50000,21.50000,21.30000,21.30000,38000
07/14/2009,0000,21.55000,21.55000,21.35000,21.35000,2000
07/15/2009,0000,21.65000,21.65000,21.40000,21.40000,2000
07/16/2009,0000,21.65000,21.95000,21.50000,21.75000,75000
07/17/2009,0000,21.95000,22.40000,21.85000,22.30000,141000
07/20/2009,0000,22.50000,23.40000,22.50000,23.20000,142000
07/21/2009,0000,23.35000,23.70000,23.05000,23.10000,151000
07/22/2009,0000,23.30000,23.70000,23.15000,23.20000,104000
07/23/2009,0000,23.40000,23.40000,23.15000,23.30000,123000
07/24/2009,0000,23.45000,23.80000,23.25000,23.70000,303000
07/27/2009,0000,23.90000,24.50000,23.90000,24.35000,246000
07/28/2009,0000,24.50000,24.95000,24.40000,24.85000,410000
07/29/2009,0000,25.00000,25.20000,24.75000,25.15000,672000
07/30/2009,0000,21.05000,21.10000,20.10000,20.15000,464000
07/31/2009,0000,20.20000,20.70000,20.20000,20.45000,94000
08/03/2009,0000,20.45000,20.90000,20.45000,20.55000,101000
08/04/2009,0000,20.80000,20.80000,19.50000,20.50000,253000
08/05/2009,0000,20.30000,20.30000,19.80000,20.00000,94000
08/06/2009,0000,20.20000,20.20000,19.65000,19.75000,42000
08/10/2009,0000,19.75000,20.15000,19.75000,20.05000,34000
08/11/2009,0000,20.30000,20.30000,19.90000,20.10000,53000
08/12/2009,0000,20.10000,20.30000,19.95000,20.10000,48000
08/13/2009,0000,20.25000,20.45000,19.75000,19.80000,114000
08/14/2009,0000,19.95000,20.20000,19.95000,19.95000,63000
08/17/2009,0000,20.00000,20.00000,19.90000,19.90000,48000
08/18/2009,0000,19.85000,19.85000,19.55000,19.60000,88000
08/19/2009,0000,19.70000,19.85000,19.55000,19.55000,27000
08/20/2009,0000,19.55000,19.55000,19.40000,19.40000,31000
08/21/2009,0000,19.85000,19.85000,19.25000,19.25000,75000
08/24/2009,0000,19.40000,19.50000,19.30000,19.35000,24000
08/25/2009,0000,19.50000,19.55000,19.40000,19.40000,11000
08/26/2009,0000,19.40000,19.40000,19.30000,19.30000,21000
08/27/2009,0000,19.30000,19.50000,19.30000,19.50000,15000
08/28/2009,0000,18.95000,18.95000,18.15000,18.30000,131000
08/31/2009,0000,18.05000,18.20000,18.00000,18.05000,113000
09/01/2009,0000,18.05000,18.20000,17.90000,18.15000,150000
09/02/2009,0000,18.20000,18.45000,17.80000,17.80000,73000
09/03/2009,0000,17.50000,17.70000,17.30000,17.70000,161000
09/04/2009,0000,17.70000,17.80000,17.35000,17.70000,113000
09/07/2009,0000,17.90000,18.20000,17.70000,18.20000,35000
09/08/2009,0000,18.20000,18.40000,18.10000,18.40000,21000
09/09/2009,0000,18.10000,18.10000,17.75000,17.95000,108000
09/10/2009,0000,18.00000,18.10000,17.90000,18.10000,14000
09/11/2009,0000,18.10000,18.10000,18.00000,18.00000,42000
09/14/2009,0000,17.90000,17.90000,17.90000,17.90000,28000
09/15/2009,0000,17.90000,18.25000,17.80000,18.25000,26000
09/16/2009,0000,18.00000,18.50000,18.00000,18.50000,20000
09/17/2009,0000,18.20000,18.35000,18.20000,18.35000,10000
09/18/2009,0000,18.00000,18.45000,18.00000,18.45000,39000
09/21/2009,0000,18.30000,18.45000,18.15000,18.45000,17000
09/22/2009,0000,18.10000,18.45000,18.10000,18.45000,27000
09/23/2009,0000,18.20000,18.40000,18.20000,18.40000,24000
09/24/2009,0000,18.30000,18.30000,18.05000,18.10000,28000
09/25/2009,0000,18.20000,18.25000,18.10000,18.20000,14000
09/28/2009,0000,18.00000,18.20000,18.00000,18.20000,13000
09/29/2009,0000,18.45000,18.45000,18.20000,18.40000,14000
09/30/2009,0000,18.20000,18.30000,18.20000,18.30000,10000
10/01/2009,0000,18.35000,18.40000,18.10000,18.10000,25000
10/02/2009,0000,18.00000,18.30000,18.00000,18.30000,10000
10/05/2009,0000,18.40000,18.40000,18.25000,18.35000,24000
10/06/2009,0000,18.35000,18.35000,18.25000,18.35000,8000
10/07/2009,0000,18.35000,18.45000,18.30000,18.45000,21000
10/08/2009,0000,18.50000,18.60000,18.45000,18.50000,19000
10/09/2009,0000,18.55000,18.70000,18.55000,18.65000,23000
10/12/2009,0000,18.20000,19.00000,18.20000,19.00000,244000
10/13/2009,0000,19.40000,19.40000,19.10000,19.30000,19000
10/14/2009,0000,19.40000,19.60000,19.05000,19.40000,25000
10/15/2009,0000,19.30000,19.65000,19.30000,19.65000,4000
10/16/2009,0000,19.60000,19.70000,19.00000,19.25000,17000
10/19/2009,0000,19.35000,19.35000,19.10000,19.10000,13000
10/20/2009,0000,19.30000,19.30000,19.00000,19.00000,4000
10/21/2009,0000,18.55000,19.05000,18.55000,19.05000,22000
10/22/2009,0000,19.00000,19.10000,19.00000,19.10000,7000
10/23/2009,0000,18.90000,18.90000,18.55000,18.80000,36000
10/26/2009,0000,18.60000,18.60000,18.10000,18.45000,20000
10/27/2009,0000,18.30000,18.65000,18.30000,18.65000,42000
10/28/2009,0000,18.40000,18.80000,18.25000,18.80000,16000
10/29/2009,0000,18.70000,18.70000,18.00000,18.70000,36000
10/30/2009,0000,18.60000,18.60000,18.15000,18.60000,32000
11/02/2009,0000,17.90000,18.45000,17.90000,18.45000,35000
11/03/2009,0000,18.50000,18.50000,18.50000,18.50000,10000
11/04/2009,0000,18.00000,18.60000,18.00000,18.55000,11000
11/05/2009,0000,18.15000,18.65000,18.15000,18.65000,17000
11/06/2009,0000,18.50000,18.50000,18.50000,18.50000,2000
11/09/2009,0000,19.70000,19.70000,18.50000,19.00000,26000
11/10/2009,0000,19.00000,19.40000,18.75000,19.20000,26000
11/11/2009,0000,19.15000,19.15000,18.75000,19.00000,15000
11/12/2009,0000,18.70000,18.85000,18.70000,18.85000,2000
11/13/2009,0000,18.30000,18.95000,18.30000,18.55000,9000
11/16/2009,0000,18.55000,19.00000,18.40000,19.00000,26000
11/17/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
11/18/2009,0000,18.50000,18.80000,18.50000,18.80000,17000
11/19/2009,0000,18.80000,18.80000,18.80000,18.80000,4000
11/20/2009,0000,18.55000,18.55000,18.50000,18.50000,7000
11/23/2009,0000,18.50000,19.00000,18.40000,19.00000,15000
11/24/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
11/25/2009,0000,18.90000,18.90000,18.50000,18.85000,6000
11/26/2009,0000,18.85000,19.00000,18.50000,19.00000,22000
11/27/2009,0000,18.55000,18.95000,18.45000,18.95000,22000
11/30/2009,0000,18.75000,18.95000,18.75000,18.95000,15000
12/01/2009,0000,18.95000,18.95000,18.90000,18.90000,2000
12/02/2009,0000,18.90000,18.90000,18.15000,18.80000,67000
12/03/2009,0000,18.70000,18.75000,18.70000,18.75000,6000
12/04/2009,0000,18.75000,18.75000,18.40000,18.70000,6000
12/07/2009,0000,18.80000,19.00000,18.55000,18.75000,17000
12/08/2009,0000,18.75000,18.75000,18.75000,18.75000,1000
12/09/2009,0000,18.75000,18.75000,18.10000,18.70000,13000
12/11/2009,0000,18.85000,19.20000,18.85000,19.10000,108000
12/14/2009,0000,19.10000,19.60000,18.95000,19.45000,88000
12/15/2009,0000,19.80000,19.80000,18.55000,19.35000,95000
12/16/2009,0000,19.20000,19.20000,19.10000,19.20000,7000
12/17/2009,0000,19.20000,19.20000,18.75000,19.20000,41000
12/18/2009,0000,19.20000,19.30000,18.75000,19.15000,40000
12/21/2009,0000,18.75000,19.15000,18.70000,18.85000,61000
12/22/2009,0000,19.00000,19.05000,18.95000,19.00000,10000
12/23/2009,0000,19.10000,19.10000,18.70000,18.95000,31000
12/25/2009,0000,18.80000,18.85000,18.75000,18.85000,30000
12/28/2009,0000,18.70000,18.80000,18.65000,18.65000,34000
12/29/2009,0000,18.65000,18.70000,18.65000,18.65000,28400
