DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.65000,27.65000,26.05000,27.45000,4000
04/03/2007,0000,26.60000,27.00000,26.60000,27.00000,29000
04/04/2007,0000,28.50000,28.50000,27.10000,27.15000,10000
04/09/2007,0000,27.15000,29.00000,27.15000,29.00000,73000
04/10/2007,0000,30.50000,30.50000,28.60000,28.60000,14000
04/11/2007,0000,30.60000,30.60000,29.00000,30.50000,45000
04/12/2007,0000,32.60000,32.60000,30.00000,32.40000,173000
04/13/2007,0000,30.45000,30.45000,30.15000,30.15000,13000
04/16/2007,0000,29.00000,30.00000,29.00000,30.00000,13000
04/17/2007,0000,29.80000,30.00000,28.60000,29.85000,16000
04/18/2007,0000,29.00000,29.10000,29.00000,29.10000,3000
04/19/2007,0000,28.10000,30.00000,28.10000,29.80000,13000
04/20/2007,0000,28.60000,29.85000,28.60000,29.85000,30000
04/23/2007,0000,29.00000,29.95000,28.80000,29.95000,10000
04/24/2007,0000,28.90000,29.85000,28.75000,28.80000,29000
04/26/2007,0000,29.75000,29.75000,28.50000,28.50000,14000
04/27/2007,0000,29.75000,29.75000,28.20000,29.70000,5000
04/30/2007,0000,30.00000,30.00000,28.50000,29.65000,74000
05/02/2007,0000,29.40000,30.00000,28.60000,29.65000,223000
05/03/2007,0000,29.65000,31.60000,29.00000,29.80000,443000
05/04/2007,0000,29.25000,29.80000,29.20000,29.80000,175000
05/07/2007,0000,31.00000,31.00000,29.00000,29.50000,87000
05/08/2007,0000,29.50000,31.00000,28.50000,30.90000,154000
05/09/2007,0000,28.80000,30.60000,28.80000,30.00000,202000
05/10/2007,0000,30.00000,31.70000,30.00000,31.00000,205000
05/11/2007,0000,32.00000,33.15000,31.50000,33.15000,307000
05/14/2007,0000,33.20000,35.00000,32.10000,34.00000,291000
05/15/2007,0000,33.50000,34.00000,33.30000,33.90000,136000
05/16/2007,0000,33.90000,35.30000,33.90000,35.30000,468000
05/17/2007,0000,35.50000,37.75000,35.50000,36.10000,658000
05/18/2007,0000,36.10000,37.00000,36.10000,36.60000,254000
05/21/2007,0000,37.00000,39.15000,37.00000,38.00000,389000
05/22/2007,0000,38.00000,39.90000,38.00000,39.00000,311000
05/23/2007,0000,39.50000,39.50000,37.20000,38.00000,295000
05/24/2007,0000,40.50000,40.50000,37.20000,37.80000,320000
05/25/2007,0000,37.00000,37.90000,37.00000,37.50000,173000
05/28/2007,0000,37.20000,38.75000,37.00000,37.00000,321000
05/29/2007,0000,38.00000,38.00000,36.80000,37.00000,257000
05/30/2007,0000,37.00000,37.20000,37.00000,37.00000,202000
05/31/2007,0000,37.40000,37.50000,37.00000,37.00000,62000
06/04/2007,0000,37.00000,37.00000,37.00000,37.00000,101000
06/05/2007,0000,37.10000,37.10000,37.00000,37.00000,125000
06/06/2007,0000,37.00000,37.50000,37.00000,37.05000,89000
06/07/2007,0000,37.50000,37.50000,37.05000,37.05000,70000
06/08/2007,0000,37.05000,38.50000,37.05000,38.50000,47000
06/11/2007,0000,38.75000,38.75000,37.50000,37.50000,75000
06/12/2007,0000,37.50000,37.80000,37.50000,37.80000,52000
06/13/2007,0000,37.50000,37.60000,37.20000,37.20000,38000
06/14/2007,0000,37.20000,39.80000,37.20000,39.00000,30000
06/15/2007,0000,39.00000,39.00000,38.00000,38.90000,80000
06/20/2007,0000,40.50000,41.60000,40.50000,41.60000,302000
06/21/2007,0000,44.30000,44.50000,41.60000,41.90000,360000
06/22/2007,0000,39.00000,40.60000,39.00000,39.20000,246000
06/25/2007,0000,40.50000,43.00000,40.00000,40.00000,58000
06/26/2007,0000,39.50000,39.50000,38.50000,38.60000,45000
06/27/2007,0000,40.40000,40.40000,38.50000,39.50000,49000
06/28/2007,0000,38.00000,40.00000,38.00000,38.35000,30000
06/29/2007,0000,38.05000,38.10000,38.05000,38.10000,9000
07/02/2007,0000,38.00000,38.85000,37.90000,38.85000,15000
07/03/2007,0000,38.90000,38.90000,37.80000,38.80000,32000
07/04/2007,0000,39.50000,39.50000,38.75000,38.80000,48000
07/05/2007,0000,39.10000,39.50000,38.80000,39.00000,84000
07/06/2007,0000,39.00000,39.10000,38.50000,38.50000,173000
07/09/2007,0000,41.15000,41.15000,38.80000,40.70000,27000
07/10/2007,0000,40.50000,40.50000,39.10000,39.10000,5000
07/11/2007,0000,39.90000,39.90000,38.70000,38.80000,35000
07/12/2007,0000,38.50000,39.45000,38.50000,39.00000,64000
07/13/2007,0000,38.80000,38.80000,37.50000,38.50000,227000
07/17/2007,0000,35.85000,38.30000,35.85000,38.30000,43000
07/18/2007,0000,38.30000,38.30000,37.35000,37.45000,37000
07/19/2007,0000,37.00000,38.30000,37.00000,37.75000,24000
07/20/2007,0000,37.65000,37.70000,37.55000,37.60000,25000
07/23/2007,0000,39.40000,39.40000,37.00000,37.60000,186000
07/24/2007,0000,37.60000,37.95000,36.80000,37.95000,172000
07/25/2007,0000,38.30000,38.30000,37.00000,38.00000,133000
07/26/2007,0000,37.50000,37.55000,37.30000,37.30000,78000
07/27/2007,0000,37.30000,37.90000,36.90000,37.05000,33000
07/31/2007,0000,38.45000,38.70000,37.90000,38.40000,61000
08/01/2007,0000,38.35000,38.80000,37.55000,37.55000,51000
08/02/2007,0000,37.50000,37.55000,37.20000,37.20000,16000
08/03/2007,0000,37.30000,38.40000,37.20000,37.20000,43000
08/06/2007,0000,37.30000,38.05000,37.00000,38.05000,89000
08/07/2007,0000,38.05000,38.05000,37.50000,37.60000,22000
08/08/2007,0000,38.30000,38.30000,37.00000,37.00000,75000
08/09/2007,0000,37.20000,37.75000,37.00000,37.10000,61000
08/10/2007,0000,37.10000,37.95000,37.00000,37.35000,63000
08/14/2007,0000,38.50000,38.50000,37.50000,38.00000,61000
08/15/2007,0000,37.40000,38.60000,37.40000,37.95000,48000
08/16/2007,0000,37.80000,37.95000,37.50000,37.50000,61000
08/17/2007,0000,37.50000,38.00000,37.20000,37.50000,104000
08/20/2007,0000,38.00000,38.30000,37.50000,37.50000,101000
08/21/2007,0000,37.50000,37.80000,37.00000,37.70000,112000
08/22/2007,0000,37.70000,37.70000,36.90000,37.35000,82000
08/23/2007,0000,37.35000,37.50000,37.00000,37.00000,143000
08/24/2007,0000,37.20000,37.35000,37.20000,37.30000,43000
08/27/2007,0000,37.60000,37.75000,37.45000,37.50000,65000
08/28/2007,0000,37.50000,37.50000,37.00000,37.00000,27000
08/29/2007,0000,36.50000,36.80000,34.50000,36.60000,23000
08/30/2007,0000,35.45000,36.50000,35.45000,36.20000,41000
08/31/2007,0000,35.05000,36.00000,35.00000,36.00000,30000
09/03/2007,0000,36.20000,36.50000,35.10000,36.00000,101000
09/04/2007,0000,35.60000,36.00000,34.90000,36.00000,77000
09/05/2007,0000,35.70000,35.70000,35.20000,35.20000,14000
09/06/2007,0000,35.00000,35.00000,35.00000,35.00000,10000
09/07/2007,0000,35.00000,35.10000,35.00000,35.10000,44000
09/10/2007,0000,35.80000,35.80000,35.80000,35.80000,1000
09/11/2007,0000,35.75000,38.25000,35.75000,37.00000,37000
09/12/2007,0000,37.80000,38.00000,37.50000,37.50000,58000
09/13/2007,0000,38.00000,38.00000,37.00000,37.00000,37000
09/14/2007,0000,37.00000,37.00000,36.00000,36.00000,68000
09/17/2007,0000,35.60000,36.00000,35.00000,36.00000,31000
09/19/2007,0000,35.50000,35.50000,35.10000,35.10000,11000
09/21/2007,0000,35.50000,35.50000,35.00000,35.00000,25000
09/26/2007,0000,35.00000,35.00000,32.55000,33.50000,45000
09/27/2007,0000,33.10000,33.10000,32.00000,32.55000,25000
09/28/2007,0000,32.40000,32.95000,32.00000,32.95000,21000
10/01/2007,0000,33.45000,33.45000,32.20000,32.20000,19000
10/02/2007,0000,32.00000,32.30000,32.00000,32.00000,36000
10/03/2007,0000,31.55000,32.20000,31.55000,31.55000,600
10/04/2007,0000,33.00000,33.30000,29.95000,33.00000,64000
10/05/2007,0000,32.90000,32.90000,32.90000,32.90000,1000
10/08/2007,0000,31.70000,31.85000,31.70000,31.85000,4000
10/09/2007,0000,31.10000,32.55000,31.10000,31.35000,6000
10/11/2007,0000,32.00000,32.40000,32.00000,32.00000,10000
10/12/2007,0000,32.00000,32.30000,31.40000,31.50000,34000
10/15/2007,0000,32.00000,32.00000,31.10000,31.20000,114000
10/16/2007,0000,32.50000,32.50000,30.35000,30.50000,69000
10/17/2007,0000,29.50000,30.35000,29.10000,30.35000,70000
10/18/2007,0000,29.30000,30.60000,28.70000,30.60000,343000
10/19/2007,0000,31.20000,31.20000,28.75000,28.80000,190000
10/22/2007,0000,28.80000,29.40000,28.20000,28.20000,71000
10/23/2007,0000,29.90000,29.90000,28.20000,28.20000,14000
10/24/2007,0000,28.90000,29.30000,27.20000,28.85000,80000
10/25/2007,0000,27.20000,27.25000,27.20000,27.20000,27000
10/26/2007,0000,27.00000,27.00000,25.80000,25.80000,26000
10/29/2007,0000,27.40000,27.60000,24.50000,26.00000,145000
10/30/2007,0000,25.50000,25.65000,25.50000,25.60000,63000
10/31/2007,0000,26.80000,26.80000,24.00000,24.00000,222000
11/01/2007,0000,24.80000,24.80000,23.90000,24.00000,12000
11/02/2007,0000,24.00000,24.00000,22.40000,22.80000,47000
11/05/2007,0000,21.25000,21.25000,21.25000,21.25000,29000
11/06/2007,0000,21.25000,22.65000,21.25000,21.40000,35000
11/07/2007,0000,21.85000,22.00000,21.80000,22.00000,6000
11/08/2007,0000,22.00000,22.00000,21.00000,21.00000,25000
11/09/2007,0000,20.50000,20.70000,19.55000,20.70000,39000
11/12/2007,0000,19.30000,21.40000,19.30000,21.40000,27000
11/13/2007,0000,20.80000,20.90000,19.95000,20.55000,14000
11/14/2007,0000,20.75000,21.95000,20.75000,21.95000,19000
11/15/2007,0000,23.30000,23.40000,23.00000,23.40000,18000
11/16/2007,0000,24.60000,24.80000,22.50000,22.50000,18000
11/19/2007,0000,21.10000,23.25000,21.10000,21.10000,10000
11/20/2007,0000,20.00000,21.00000,20.00000,21.00000,22000
11/21/2007,0000,21.50000,22.00000,21.50000,22.00000,3000
11/22/2007,0000,22.60000,23.45000,22.20000,23.45000,22000
11/23/2007,0000,24.00000,24.00000,24.00000,24.00000,8000
11/26/2007,0000,24.50000,24.50000,24.50000,24.50000,1000
11/27/2007,0000,24.00000,24.00000,22.85000,22.90000,7000
11/28/2007,0000,22.10000,23.70000,22.10000,22.35000,29000
11/29/2007,0000,23.85000,23.85000,22.10000,22.10000,3000
11/30/2007,0000,23.30000,23.30000,21.20000,21.70000,11000
12/03/2007,0000,21.25000,23.20000,21.25000,21.95000,12000
12/04/2007,0000,22.00000,22.95000,22.00000,22.50000,14000
12/05/2007,0000,22.05000,22.50000,22.00000,22.05000,16000
12/06/2007,0000,23.00000,23.00000,22.95000,22.95000,5000
12/07/2007,0000,22.60000,23.35000,22.30000,22.30000,10000
12/10/2007,0000,23.40000,23.40000,22.15000,22.15000,17000
12/11/2007,0000,23.30000,23.30000,22.00000,22.00000,5000
12/12/2007,0000,22.95000,22.95000,21.55000,22.65000,4000
12/13/2007,0000,23.85000,23.85000,22.20000,22.20000,3000
12/14/2007,0000,22.00000,22.90000,22.00000,22.90000,20000
12/17/2007,0000,22.05000,22.05000,21.50000,21.60000,11000
12/18/2007,0000,22.00000,22.85000,22.00000,22.75000,16000
12/19/2007,0000,23.65000,23.65000,23.65000,23.65000,1000
12/21/2007,0000,22.00000,23.00000,22.00000,22.95000,84000
12/24/2007,0000,23.95000,23.95000,22.70000,23.20000,62000
12/25/2007,0000,22.50000,23.00000,22.35000,23.00000,60000
12/26/2007,0000,22.50000,22.80000,22.00000,22.15000,65000
12/27/2007,0000,22.00000,22.75000,22.00000,22.50000,63000
12/28/2007,0000,23.90000,23.90000,22.10000,22.95000,105000
12/31/2007,0000,24.00000,24.00000,23.00000,23.30000,111000
01/02/2008,0000,24.40000,24.40000,22.60000,23.95000,109000
01/03/2008,0000,23.15000,23.80000,22.80000,23.10000,61000
01/04/2008,0000,23.15000,23.15000,23.00000,23.00000,2000
01/07/2008,0000,21.60000,22.95000,21.40000,22.40000,12000
01/08/2008,0000,22.00000,22.05000,21.45000,21.45000,48000
01/09/2008,0000,22.00000,22.00000,21.00000,21.20000,30000
01/10/2008,0000,21.75000,21.75000,21.00000,21.00000,33000
01/11/2008,0000,21.00000,21.70000,21.00000,21.70000,16000
01/14/2008,0000,21.70000,23.00000,21.70000,22.95000,114000
01/15/2008,0000,23.00000,23.00000,22.05000,22.30000,64000
01/16/2008,0000,21.80000,22.35000,21.75000,22.20000,45000
01/17/2008,0000,21.75000,21.75000,21.10000,21.10000,8000
01/18/2008,0000,21.00000,22.30000,21.00000,21.95000,43000
01/21/2008,0000,22.50000,23.30000,20.50000,21.00000,96000
01/22/2008,0000,19.55000,19.55000,19.55000,19.55000,39000
01/23/2008,0000,18.50000,19.55000,18.50000,19.55000,48000
01/24/2008,0000,19.50000,19.55000,18.20000,18.75000,136000
01/25/2008,0000,18.90000,19.70000,18.40000,19.55000,39000
01/28/2008,0000,20.00000,20.00000,19.05000,19.05000,4000
01/29/2008,0000,19.45000,19.45000,19.10000,19.45000,46000
01/30/2008,0000,18.65000,19.30000,18.65000,19.00000,7000
01/31/2008,0000,18.95000,18.95000,18.70000,18.95000,25000
02/01/2008,0000,19.75000,19.95000,17.80000,19.95000,36000
02/12/2008,0000,18.60000,19.75000,18.60000,18.60000,10000
02/13/2008,0000,19.00000,19.50000,18.50000,19.50000,74000
02/14/2008,0000,19.45000,20.00000,19.45000,20.00000,14000
02/15/2008,0000,20.35000,20.35000,20.15000,20.15000,3000
02/18/2008,0000,18.75000,20.80000,18.75000,20.00000,34000
02/19/2008,0000,19.10000,19.60000,19.00000,19.00000,10000
02/20/2008,0000,19.25000,19.25000,18.65000,18.65000,2000
02/21/2008,0000,18.95000,19.55000,18.70000,19.45000,26000
02/22/2008,0000,18.70000,19.95000,18.15000,19.90000,31000
02/25/2008,0000,20.00000,20.40000,19.45000,20.00000,14000
02/26/2008,0000,19.00000,19.80000,19.00000,19.60000,12000
02/27/2008,0000,19.10000,19.85000,19.00000,19.85000,41000
02/29/2008,0000,19.85000,19.85000,19.20000,19.65000,28000
03/03/2008,0000,19.45000,19.65000,19.40000,19.65000,45000
03/04/2008,0000,19.65000,19.90000,19.25000,19.60000,59000
03/05/2008,0000,19.80000,20.95000,19.80000,20.95000,44000
03/06/2008,0000,22.40000,22.40000,22.40000,22.40000,6000
03/07/2008,0000,23.95000,23.95000,22.75000,23.95000,135000
03/10/2008,0000,25.60000,25.60000,24.90000,25.50000,256000
03/11/2008,0000,23.75000,25.60000,23.75000,25.00000,99000
03/12/2008,0000,25.50000,25.50000,24.00000,24.90000,33000
03/13/2008,0000,23.75000,24.75000,23.20000,24.75000,42000
03/14/2008,0000,23.15000,23.75000,23.05000,23.75000,5000
03/18/2008,0000,24.30000,24.30000,24.30000,24.30000,2000
03/19/2008,0000,23.60000,24.70000,22.60000,23.90000,30000
03/20/2008,0000,24.50000,24.50000,23.90000,23.90000,86000
03/21/2008,0000,24.30000,24.30000,22.80000,23.70000,69000
03/25/2008,0000,25.00000,25.00000,24.00000,24.40000,33000
03/26/2008,0000,24.50000,24.50000,24.00000,24.30000,27000
03/27/2008,0000,24.00000,24.00000,24.00000,24.00000,43000
03/28/2008,0000,22.80000,24.80000,22.80000,24.10000,16000
03/31/2008,0000,24.50000,24.50000,24.00000,24.20000,35000
04/01/2008,0000,25.00000,25.00000,23.60000,24.10000,30000
04/02/2008,0000,24.40000,24.40000,22.45000,22.45000,27000
04/03/2008,0000,22.75000,23.20000,22.60000,23.00000,92000
04/07/2008,0000,23.90000,23.90000,22.80000,23.40000,7000
04/08/2008,0000,23.40000,23.40000,22.85000,23.10000,13000
04/09/2008,0000,23.30000,23.35000,23.30000,23.35000,7000
04/10/2008,0000,23.35000,23.35000,22.90000,23.35000,9000
04/11/2008,0000,23.40000,23.50000,22.00000,23.30000,34000
04/14/2008,0000,22.15000,23.25000,22.15000,23.25000,58000
04/15/2008,0000,23.10000,23.25000,22.90000,23.25000,36000
04/16/2008,0000,23.30000,23.35000,22.85000,23.10000,73000
04/17/2008,0000,22.75000,22.75000,22.00000,22.40000,31000
04/18/2008,0000,22.05000,22.45000,22.05000,22.45000,12000
04/21/2008,0000,23.20000,23.20000,22.20000,22.40000,50000
04/22/2008,0000,22.40000,22.40000,21.50000,21.75000,12000
04/23/2008,0000,21.75000,21.75000,20.65000,21.30000,18000
04/24/2008,0000,20.85000,21.20000,20.00000,20.30000,45000
04/25/2008,0000,20.50000,20.50000,20.20000,20.30000,13000
04/28/2008,0000,20.05000,20.20000,19.05000,20.00000,33000
04/29/2008,0000,20.00000,20.00000,20.00000,20.00000,9000
04/30/2008,0000,19.90000,20.90000,19.90000,20.90000,17000
05/02/2008,0000,20.00000,20.40000,20.00000,20.25000,24000
05/05/2008,0000,20.20000,20.20000,20.00000,20.00000,27000
05/06/2008,0000,20.75000,20.75000,20.00000,20.25000,60000
05/07/2008,0000,20.30000,21.65000,20.30000,21.65000,105000
05/08/2008,0000,23.15000,23.15000,22.25000,23.00000,232000
05/09/2008,0000,23.00000,24.00000,21.40000,23.00000,90000
05/12/2008,0000,23.40000,23.40000,22.50000,23.00000,24000
05/13/2008,0000,22.80000,23.00000,22.70000,22.70000,28000
05/14/2008,0000,22.60000,22.95000,21.15000,21.20000,164000
05/15/2008,0000,21.40000,21.90000,20.80000,21.20000,432000
05/16/2008,0000,20.70000,21.75000,20.40000,21.75000,199000
05/19/2008,0000,20.65000,21.45000,20.65000,21.40000,13000
05/20/2008,0000,21.00000,21.35000,20.55000,20.65000,28000
05/21/2008,0000,20.35000,20.90000,19.55000,19.55000,33000
05/22/2008,0000,19.95000,20.00000,19.60000,20.00000,9000
05/23/2008,0000,19.60000,20.40000,19.20000,19.20000,40000
05/26/2008,0000,19.60000,19.60000,18.65000,18.70000,9000
05/27/2008,0000,18.25000,18.75000,18.00000,18.25000,35000
05/28/2008,0000,18.25000,18.50000,18.25000,18.50000,12000
05/29/2008,0000,19.15000,19.15000,19.15000,19.15000,1000
05/30/2008,0000,18.00000,18.30000,17.85000,18.20000,19000
06/02/2008,0000,17.65000,17.80000,17.50000,17.50000,21000
06/03/2008,0000,16.30000,17.80000,16.30000,17.80000,6000
06/04/2008,0000,17.00000,17.75000,17.00000,17.55000,39000
06/05/2008,0000,16.80000,17.80000,16.70000,17.80000,56000
06/06/2008,0000,17.80000,18.55000,17.80000,17.80000,27000
06/10/2008,0000,17.50000,17.85000,17.15000,17.30000,39000
06/11/2008,0000,17.75000,18.00000,17.15000,18.00000,81000
06/12/2008,0000,17.05000,17.75000,16.75000,17.55000,56000
06/13/2008,0000,17.30000,18.75000,16.35000,18.75000,298000
06/16/2008,0000,18.05000,19.30000,18.05000,19.30000,121000
06/17/2008,0000,18.80000,20.65000,18.70000,20.65000,341000
06/18/2008,0000,20.20000,20.30000,19.70000,19.70000,56000
06/19/2008,0000,19.10000,19.35000,18.65000,19.35000,4000
06/20/2008,0000,18.40000,19.20000,18.40000,18.55000,13000
06/23/2008,0000,17.70000,17.75000,17.35000,17.75000,10000
06/24/2008,0000,18.70000,18.70000,17.30000,18.10000,6000
06/25/2008,0000,18.35000,18.35000,17.00000,17.70000,12000
06/26/2008,0000,18.15000,18.15000,18.15000,18.15000,1000
06/27/2008,0000,17.10000,17.15000,16.90000,16.90000,88000
06/30/2008,0000,17.25000,17.25000,15.90000,16.00000,20000
07/01/2008,0000,15.10000,15.90000,14.90000,14.90000,3000
07/02/2008,0000,14.40000,14.85000,14.00000,14.70000,13000
07/03/2008,0000,14.45000,14.95000,14.45000,14.95000,41000
07/04/2008,0000,14.05000,14.90000,14.05000,14.90000,17000
07/08/2008,0000,14.20000,14.35000,13.90000,13.90000,8000
07/09/2008,0000,14.15000,14.20000,13.95000,13.95000,16000
07/10/2008,0000,14.75000,14.75000,14.75000,14.75000,1000
07/11/2008,0000,14.60000,14.70000,14.60000,14.70000,13000
07/14/2008,0000,14.70000,15.20000,14.70000,15.20000,12000
07/15/2008,0000,14.25000,14.85000,14.15000,14.85000,25000
07/16/2008,0000,14.10000,14.15000,13.85000,14.15000,30000
07/17/2008,0000,14.75000,14.75000,14.75000,14.75000,1000
07/18/2008,0000,13.95000,14.65000,13.75000,14.35000,15000
07/21/2008,0000,13.40000,13.95000,13.35000,13.35000,28000
07/22/2008,0000,13.20000,13.35000,13.10000,13.25000,7000
07/23/2008,0000,13.55000,13.55000,12.55000,12.55000,42000
07/24/2008,0000,12.10000,12.90000,12.00000,12.90000,32000
07/29/2008,0000,12.00000,12.60000,12.00000,12.45000,11000
07/30/2008,0000,12.95000,12.95000,12.00000,12.40000,9000
07/31/2008,0000,12.40000,12.40000,12.40000,12.40000,1000
08/01/2008,0000,12.50000,12.50000,11.60000,12.30000,7000
08/04/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
08/06/2008,0000,12.15000,12.20000,11.45000,12.20000,23000
08/07/2008,0000,12.20000,12.20000,12.20000,12.20000,7000
08/11/2008,0000,11.55000,12.70000,11.50000,12.70000,6000
08/13/2008,0000,12.00000,12.40000,11.85000,12.40000,24000
08/15/2008,0000,11.55000,11.90000,11.55000,11.90000,14000
08/18/2008,0000,11.15000,11.80000,11.15000,11.15000,400
08/19/2008,0000,11.75000,12.25000,11.30000,11.90000,27000
08/20/2008,0000,11.10000,11.50000,11.10000,11.10000,40000
08/21/2008,0000,10.35000,11.35000,10.35000,10.35000,74000
08/22/2008,0000,9.63000,10.00000,9.63000,9.63000,204000
08/25/2008,0000,8.96000,8.96000,8.96000,8.96000,11000
08/26/2008,0000,8.34000,8.35000,8.34000,8.34000,66000
08/27/2008,0000,7.83000,8.24000,7.76000,8.09000,110000
08/28/2008,0000,8.09000,8.09000,7.60000,7.60000,14000
08/29/2008,0000,7.15000,7.50000,7.10000,7.35000,54000
09/01/2008,0000,7.01000,7.01000,6.84000,6.84000,79000
09/02/2008,0000,6.61000,7.15000,6.61000,7.14000,94000
09/03/2008,0000,6.80000,7.11000,6.80000,7.11000,3000
09/04/2008,0000,7.09000,7.09000,6.62000,7.00000,65000
09/05/2008,0000,6.79000,7.00000,6.79000,7.00000,33000
09/08/2008,0000,7.49000,7.49000,7.38000,7.49000,127000
09/09/2008,0000,7.97000,7.97000,6.97000,6.97000,73000
09/10/2008,0000,6.98000,7.18000,6.49000,6.49000,49000
09/11/2008,0000,6.04000,6.94000,6.04000,6.50000,571000
09/12/2008,0000,6.92000,6.92000,6.07000,6.85000,89000
09/15/2008,0000,6.50000,6.85000,6.40000,6.85000,235000
09/16/2008,0000,6.41000,6.85000,6.41000,6.85000,109000
09/17/2008,0000,7.31000,7.32000,7.15000,7.30000,74000
09/18/2008,0000,7.00000,7.80000,6.79000,7.80000,120000
09/19/2008,0000,7.80000,8.32000,7.31000,8.20000,454000
09/22/2008,0000,8.40000,8.40000,7.98000,8.20000,401000
09/23/2008,0000,8.10000,8.39000,8.00000,8.29000,557000
09/24/2008,0000,8.30000,8.49000,8.00000,8.09000,261000
09/25/2008,0000,8.00000,8.09000,8.00000,8.08000,291000
09/26/2008,0000,7.90000,8.12000,7.90000,8.12000,31000
09/30/2008,0000,7.56000,8.00000,7.56000,8.00000,46000
10/01/2008,0000,7.50000,8.27000,7.50000,8.27000,105000
10/02/2008,0000,8.29000,8.70000,8.29000,8.64000,11000
10/03/2008,0000,8.98000,8.98000,8.52000,8.98000,32000
10/06/2008,0000,8.37000,8.37000,8.37000,8.37000,42000
10/07/2008,0000,7.80000,8.54000,7.80000,7.83000,12000
10/08/2008,0000,7.30000,8.30000,7.29000,8.30000,28000
10/09/2008,0000,8.01000,8.28000,7.72000,7.72000,89000
10/13/2008,0000,7.45000,8.20000,7.45000,8.20000,82000
10/14/2008,0000,8.20000,8.57000,8.20000,8.50000,5000
10/15/2008,0000,8.50000,8.95000,8.50000,8.95000,3000
10/16/2008,0000,8.64000,9.49000,8.64000,9.44000,57000
10/17/2008,0000,9.11000,9.80000,9.11000,9.11000,141000
10/20/2008,0000,9.74000,9.74000,8.81000,8.81000,242000
10/21/2008,0000,8.80000,8.81000,8.60000,8.60000,134000
10/22/2008,0000,8.30000,8.98000,8.30000,8.31000,139000
10/23/2008,0000,8.03000,8.39000,8.02000,8.39000,120000
10/24/2008,0000,8.10000,8.97000,8.10000,8.97000,103000
10/27/2008,0000,8.35000,9.54000,8.35000,9.54000,154000
10/28/2008,0000,8.97000,9.50000,8.88000,8.90000,221000
10/29/2008,0000,9.50000,9.50000,8.55000,8.57000,94000
10/30/2008,0000,8.86000,9.16000,8.03000,9.16000,112000
10/31/2008,0000,9.10000,9.10000,8.88000,8.88000,97000
11/03/2008,0000,8.40000,8.87000,8.40000,8.56000,308000
11/04/2008,0000,8.56000,8.82000,8.35000,8.38000,87000
11/05/2008,0000,8.69000,8.69000,8.69000,8.69000,1000
11/06/2008,0000,8.20000,8.69000,8.20000,8.69000,159000
11/07/2008,0000,8.27000,8.40000,8.27000,8.40000,100000
11/10/2008,0000,8.01000,8.40000,7.85000,8.30000,247000
11/11/2008,0000,7.95000,7.95000,7.95000,7.95000,1000
11/12/2008,0000,7.46000,8.35000,7.40000,8.35000,456000
11/13/2008,0000,7.90000,8.88000,7.80000,8.78000,307000
11/14/2008,0000,8.26000,9.10000,8.18000,9.10000,92000
11/18/2008,0000,8.50000,9.00000,8.50000,9.00000,165000
11/19/2008,0000,8.51000,9.05000,8.46000,9.05000,241000
11/20/2008,0000,8.48000,9.07000,8.48000,9.02000,133000
11/21/2008,0000,8.51000,9.00000,8.40000,9.00000,119000
11/24/2008,0000,8.58000,8.61000,8.53000,8.53000,62000
11/25/2008,0000,8.55000,8.94000,8.17000,8.40000,68000
11/26/2008,0000,8.10000,8.50000,8.10000,8.50000,62000
11/27/2008,0000,8.20000,8.75000,8.20000,8.60000,66000
11/28/2008,0000,8.20000,8.20000,8.20000,8.20000,62000
12/01/2008,0000,8.20000,8.20000,8.20000,8.20000,29000
12/02/2008,0000,7.66000,8.20000,7.66000,8.00000,45000
12/03/2008,0000,7.90000,7.90000,7.90000,7.90000,30000
12/04/2008,0000,7.41000,8.00000,7.40000,8.00000,41000
12/05/2008,0000,7.45000,8.00000,7.45000,8.00000,31000
12/08/2008,0000,7.90000,7.90000,7.57000,7.57000,41000
12/09/2008,0000,7.58000,7.90000,7.58000,7.90000,33000
12/10/2008,0000,7.98000,7.98000,7.98000,7.98000,1000
12/11/2008,0000,8.45000,8.45000,8.45000,8.45000,5000
12/16/2008,0000,7.86000,8.45000,7.86000,8.45000,5000
12/17/2008,0000,8.45000,8.45000,7.95000,8.39000,18000
12/18/2008,0000,8.30000,8.36000,8.30000,8.36000,5000
12/19/2008,0000,7.86000,7.86000,7.86000,7.86000,2000
12/22/2008,0000,7.88000,8.19000,7.86000,8.19000,63000
12/23/2008,0000,8.08000,8.08000,7.62000,7.62000,3000
12/24/2008,0000,7.13000,8.15000,7.09000,8.15000,95000
12/25/2008,0000,7.60000,7.61000,7.60000,7.61000,3000
12/26/2008,0000,7.11000,7.95000,7.11000,7.60000,38000
12/29/2008,0000,7.09000,7.54000,7.09000,7.54000,8000
12/30/2008,0000,7.51000,7.60000,7.48000,7.60000,63000
12/31/2008,0000,7.78000,7.78000,7.23000,7.57000,5000
01/05/2009,0000,7.13000,7.54000,7.05000,7.05000,252000
01/06/2009,0000,7.30000,7.30000,7.30000,7.30000,10000
01/07/2009,0000,7.26000,7.26000,7.26000,7.26000,1000
01/08/2009,0000,7.21000,7.26000,6.76000,7.26000,54000
01/09/2009,0000,7.23000,7.26000,7.20000,7.26000,24000
01/12/2009,0000,7.26000,7.26000,7.01000,7.01000,2000
01/13/2009,0000,7.00000,7.01000,6.99000,7.01000,16000
01/14/2009,0000,7.01000,7.09000,7.01000,7.09000,35000
01/16/2009,0000,6.80000,6.80000,6.80000,6.80000,25000
01/19/2009,0000,7.00000,7.23000,6.80000,7.23000,67000
01/20/2009,0000,7.23000,7.23000,7.23000,7.23000,2000
01/21/2009,0000,6.73000,7.00000,6.73000,7.00000,11000
02/03/2009,0000,6.51000,7.07000,6.51000,7.07000,17000
02/05/2009,0000,6.61000,6.99000,6.58000,6.99000,17000
02/06/2009,0000,6.95000,6.96000,6.52000,6.91000,14000
02/10/2009,0000,6.50000,6.65000,6.44000,6.65000,22000
02/11/2009,0000,6.20000,6.40000,6.20000,6.40000,7000
02/12/2009,0000,6.05000,6.35000,5.96000,5.96000,15000
02/13/2009,0000,5.60000,5.94000,5.57000,5.83000,19000
02/16/2009,0000,5.58000,5.73000,5.45000,5.72000,22000
02/17/2009,0000,5.37000,5.72000,5.36000,5.72000,29000
02/18/2009,0000,5.42000,5.71000,5.35000,5.71000,41000
02/19/2009,0000,5.35000,5.71000,5.35000,5.71000,167000
02/20/2009,0000,5.44000,5.66000,5.41000,5.66000,25000
02/23/2009,0000,5.31000,5.81000,5.31000,5.81000,26000
02/24/2009,0000,5.48000,6.20000,5.48000,6.20000,21000
02/25/2009,0000,5.80000,5.89000,5.77000,5.89000,61000
02/26/2009,0000,5.55000,5.74000,5.49000,5.60000,47000
02/27/2009,0000,5.40000,5.54000,5.23000,5.23000,36000
03/02/2009,0000,5.24000,5.38000,4.94000,5.27000,7000
03/04/2009,0000,5.24000,5.43000,5.24000,5.43000,22000
03/05/2009,0000,5.43000,5.79000,5.43000,5.79000,231000
03/06/2009,0000,5.52000,5.52000,5.49000,5.52000,35000
03/09/2009,0000,5.71000,5.71000,5.71000,5.71000,1000
03/10/2009,0000,5.69000,5.81000,5.69000,5.81000,11000
03/11/2009,0000,5.82000,5.90000,5.80000,5.80000,6000
03/12/2009,0000,5.87000,5.87000,5.87000,5.87000,1000
03/13/2009,0000,5.87000,6.24000,5.85000,6.19000,59000
03/16/2009,0000,6.20000,6.20000,5.87000,6.20000,277000
03/17/2009,0000,6.20000,6.26000,5.88000,5.88000,248000
03/18/2009,0000,6.00000,6.20000,6.00000,6.00000,23000
03/19/2009,0000,5.89000,6.19000,5.89000,6.00000,55000
03/20/2009,0000,5.80000,5.98000,5.59000,5.61000,201000
03/23/2009,0000,5.70000,5.84000,5.70000,5.83000,403000
03/24/2009,0000,5.83000,6.05000,5.83000,5.85000,33000
03/25/2009,0000,6.08000,6.12000,5.88000,5.88000,209000
03/26/2009,0000,6.20000,6.29000,6.20000,6.29000,126000
03/27/2009,0000,6.40000,6.73000,6.40000,6.73000,137000
03/30/2009,0000,6.73000,6.73000,6.26000,6.28000,195000
03/31/2009,0000,5.85000,6.70000,5.85000,6.70000,190000
04/01/2009,0000,6.90000,6.96000,6.36000,6.85000,151000
04/02/2009,0000,6.80000,6.85000,6.53000,6.67000,219000
04/03/2009,0000,6.85000,6.85000,6.50000,6.80000,259000
04/06/2009,0000,6.80000,7.01000,6.60000,7.00000,511000
04/07/2009,0000,7.01000,7.50000,7.01000,7.50000,582000
04/08/2009,0000,7.60000,7.70000,7.15000,7.15000,493000
04/09/2009,0000,7.28000,7.65000,7.01000,7.65000,1007000
04/10/2009,0000,8.14000,8.18000,7.53000,8.00000,1490000
04/13/2009,0000,8.40000,8.56000,8.07000,8.56000,2912000
04/14/2009,0000,8.68000,9.15000,8.66000,9.15000,1658000
04/15/2009,0000,9.23000,9.40000,8.51000,8.87000,1657000
04/16/2009,0000,9.15000,9.15000,8.25000,8.33000,899000
04/17/2009,0000,8.33000,8.50000,7.75000,7.75000,782000
04/20/2009,0000,7.21000,7.50000,7.21000,7.22000,271000
04/21/2009,0000,6.92000,7.58000,6.75000,7.15000,538000
04/22/2009,0000,7.35000,7.37000,7.15000,7.31000,310000
04/23/2009,0000,7.45000,7.46000,6.81000,7.31000,486000
04/24/2009,0000,7.57000,7.57000,7.22000,7.32000,209000
04/27/2009,0000,7.20000,7.54000,7.03000,7.15000,165000
04/28/2009,0000,7.04000,7.19000,6.66000,7.00000,115000
04/29/2009,0000,7.00000,7.00000,6.53000,6.53000,169000
04/30/2009,0000,6.55000,6.98000,6.54000,6.97000,292000
05/04/2009,0000,7.24000,7.25000,6.98000,7.05000,131000
05/05/2009,0000,7.07000,7.14000,6.58000,6.64000,134000
05/06/2009,0000,6.64000,7.10000,6.64000,6.92000,120000
05/07/2009,0000,7.40000,7.40000,7.35000,7.40000,178000
05/08/2009,0000,7.33000,7.50000,7.07000,7.30000,95000
05/11/2009,0000,7.81000,7.81000,7.81000,7.81000,72000
05/12/2009,0000,8.35000,8.35000,8.00000,8.35000,906000
05/13/2009,0000,8.93000,8.93000,8.93000,8.93000,292000
05/14/2009,0000,9.55000,9.55000,9.55000,9.55000,241000
05/15/2009,0000,10.20000,10.20000,10.20000,10.20000,95000
05/18/2009,0000,10.90000,10.90000,10.90000,10.90000,189000
05/19/2009,0000,11.65000,11.65000,11.65000,11.65000,233000
05/20/2009,0000,12.45000,12.45000,11.15000,11.50000,2142000
05/21/2009,0000,11.20000,11.50000,11.00000,11.50000,660000
05/22/2009,0000,11.00000,12.00000,11.00000,12.00000,813000
05/25/2009,0000,12.50000,12.80000,12.50000,12.80000,474000
05/26/2009,0000,13.65000,13.65000,11.95000,13.65000,1240000
05/27/2009,0000,14.10000,14.60000,13.80000,14.60000,698000
06/01/2009,0000,14.90000,15.60000,14.90000,15.60000,406000
06/02/2009,0000,15.70000,16.65000,15.70000,16.60000,879000
06/03/2009,0000,15.95000,16.50000,15.45000,15.80000,1709000
06/04/2009,0000,15.45000,16.90000,15.00000,16.90000,1049000
06/05/2009,0000,18.05000,18.05000,17.50000,18.05000,461000
06/08/2009,0000,20.65000,20.65000,20.65000,20.65000,170000
06/09/2009,0000,22.05000,22.05000,19.25000,19.25000,478000
06/10/2009,0000,17.95000,17.95000,17.95000,17.95000,34000
06/11/2009,0000,16.70000,16.70000,16.70000,16.70000,14000
06/12/2009,0000,15.55000,17.75000,15.55000,16.65000,686000
06/15/2009,0000,16.00000,16.00000,15.50000,15.50000,50000
06/16/2009,0000,14.45000,15.30000,14.45000,15.30000,843000
06/17/2009,0000,14.50000,15.30000,14.50000,15.30000,141000
06/18/2009,0000,14.70000,16.35000,14.70000,16.35000,356000
06/19/2009,0000,16.35000,17.45000,15.30000,16.95000,199000
06/22/2009,0000,16.20000,17.50000,16.20000,17.00000,104000
06/23/2009,0000,16.50000,17.15000,16.05000,17.00000,126000
06/24/2009,0000,17.40000,17.40000,17.00000,17.25000,205000
06/25/2009,0000,17.20000,17.35000,16.50000,17.00000,147000
06/26/2009,0000,17.25000,17.50000,16.50000,17.00000,336000
06/29/2009,0000,16.25000,16.90000,16.25000,16.80000,59000
06/30/2009,0000,16.75000,17.45000,16.75000,16.80000,279000
07/01/2009,0000,16.90000,17.30000,16.35000,16.80000,152000
07/02/2009,0000,17.00000,17.00000,16.50000,16.50000,152000
07/03/2009,0000,16.60000,17.00000,16.30000,16.70000,42000
07/06/2009,0000,16.70000,16.95000,16.70000,16.70000,71000
07/07/2009,0000,16.75000,17.85000,16.75000,17.85000,491000
07/08/2009,0000,18.80000,19.05000,18.30000,19.05000,229000
07/09/2009,0000,20.35000,20.35000,20.35000,20.35000,156000
07/10/2009,0000,21.75000,21.75000,18.95000,18.95000,565000
07/13/2009,0000,17.65000,18.95000,17.65000,17.65000,286000
07/14/2009,0000,17.65000,17.95000,17.50000,17.60000,83000
07/15/2009,0000,17.65000,18.80000,17.65000,18.30000,141000
07/16/2009,0000,17.05000,18.20000,17.05000,18.20000,65000
07/17/2009,0000,18.20000,18.90000,17.30000,18.70000,71000
07/20/2009,0000,18.20000,18.65000,18.00000,18.00000,87000
07/21/2009,0000,18.10000,18.30000,17.65000,18.00000,79000
07/22/2009,0000,17.65000,18.50000,17.65000,18.00000,102000
07/23/2009,0000,18.00000,18.50000,18.00000,18.10000,34000
07/24/2009,0000,18.10000,18.10000,17.45000,17.50000,61000
07/27/2009,0000,17.55000,17.55000,16.60000,17.00000,51000
07/28/2009,0000,16.80000,17.25000,16.80000,17.00000,245000
07/29/2009,0000,17.80000,17.80000,17.00000,17.10000,37000
07/30/2009,0000,17.10000,17.60000,17.05000,17.10000,35000
07/31/2009,0000,17.20000,17.20000,16.60000,16.70000,47000
08/03/2009,0000,16.60000,16.60000,16.50000,16.50000,70000
08/04/2009,0000,16.60000,17.35000,16.60000,16.60000,87000
08/05/2009,0000,17.15000,17.75000,16.25000,17.30000,142000
08/06/2009,0000,16.10000,17.15000,16.10000,16.50000,71000
08/10/2009,0000,16.20000,17.00000,16.20000,16.50000,37000
08/11/2009,0000,17.00000,17.00000,16.20000,16.35000,30000
08/12/2009,0000,16.50000,16.80000,16.25000,16.30000,17000
08/13/2009,0000,16.35000,17.20000,16.35000,16.45000,45000
08/14/2009,0000,16.40000,16.75000,16.40000,16.50000,29000
08/17/2009,0000,16.60000,16.60000,16.05000,16.50000,12000
08/18/2009,0000,16.00000,16.70000,15.85000,16.50000,59000
08/19/2009,0000,16.50000,16.50000,16.50000,16.50000,27000
08/20/2009,0000,16.00000,16.65000,16.00000,16.00000,55000
08/21/2009,0000,16.50000,16.50000,16.05000,16.05000,49000
08/24/2009,0000,15.80000,16.40000,15.80000,16.40000,2000
08/25/2009,0000,17.10000,17.20000,16.20000,16.55000,38000
08/26/2009,0000,16.00000,16.50000,15.40000,15.55000,34000
08/27/2009,0000,15.55000,16.20000,15.55000,15.70000,40000
08/28/2009,0000,16.40000,16.40000,16.00000,16.00000,13000
08/31/2009,0000,16.00000,16.70000,16.00000,16.10000,28000
09/01/2009,0000,15.05000,16.00000,15.05000,15.75000,44000
09/02/2009,0000,15.70000,16.30000,15.55000,15.90000,55000
09/03/2009,0000,15.60000,15.90000,15.50000,15.90000,81000
09/04/2009,0000,15.95000,16.00000,15.60000,16.00000,20000
09/07/2009,0000,15.90000,15.90000,15.60000,15.60000,19000
09/08/2009,0000,15.90000,16.00000,15.50000,15.50000,38000
09/09/2009,0000,15.50000,16.00000,15.50000,15.50000,64000
09/10/2009,0000,15.80000,15.80000,14.70000,14.70000,10000
09/11/2009,0000,15.20000,15.40000,14.85000,15.30000,125000
09/14/2009,0000,15.30000,15.30000,14.95000,15.30000,14000
09/15/2009,0000,15.45000,16.35000,15.45000,16.35000,72000
09/16/2009,0000,16.35000,17.45000,16.35000,17.45000,113000
09/17/2009,0000,18.25000,18.65000,17.60000,17.60000,168000
09/18/2009,0000,17.60000,18.80000,17.60000,17.75000,83000
09/21/2009,0000,18.10000,18.10000,17.60000,17.60000,42000
09/22/2009,0000,17.60000,17.60000,16.40000,17.00000,161000
09/23/2009,0000,16.80000,16.80000,16.45000,16.45000,161000
09/24/2009,0000,16.45000,16.70000,16.40000,16.50000,51000
09/25/2009,0000,15.95000,16.30000,15.80000,15.90000,190000
09/28/2009,0000,15.50000,15.50000,14.85000,14.85000,75000
09/29/2009,0000,15.20000,15.20000,14.90000,15.00000,25000
09/30/2009,0000,15.20000,16.05000,15.20000,16.05000,51000
10/01/2009,0000,16.65000,17.15000,16.15000,17.15000,130000
10/02/2009,0000,17.15000,17.80000,16.55000,17.00000,95000
10/05/2009,0000,16.10000,17.75000,16.10000,17.35000,36000
10/06/2009,0000,16.55000,17.10000,16.50000,16.55000,21000
10/07/2009,0000,16.80000,16.90000,16.10000,16.10000,33000
10/08/2009,0000,16.70000,16.70000,16.25000,16.25000,4000
10/09/2009,0000,16.50000,16.50000,16.00000,16.30000,24000
10/12/2009,0000,17.40000,17.40000,16.55000,17.40000,118000
10/13/2009,0000,18.60000,18.60000,18.60000,18.60000,110000
10/14/2009,0000,19.90000,19.90000,19.30000,19.80000,960000
10/15/2009,0000,18.45000,19.80000,18.45000,18.80000,282000
10/16/2009,0000,18.80000,18.80000,18.25000,18.80000,158000
10/19/2009,0000,18.60000,18.80000,17.65000,18.20000,158000
10/20/2009,0000,18.05000,18.10000,17.40000,17.90000,109000
10/21/2009,0000,17.90000,18.45000,17.50000,17.70000,94000
10/22/2009,0000,18.25000,18.25000,17.70000,17.70000,91000
10/23/2009,0000,17.70000,18.10000,17.70000,18.10000,65000
10/26/2009,0000,17.70000,17.70000,16.85000,17.40000,633000
10/27/2009,0000,17.40000,17.40000,16.70000,17.30000,117000
10/28/2009,0000,17.40000,17.40000,17.10000,17.30000,213000
10/29/2009,0000,16.55000,17.20000,16.55000,16.85000,38000
10/30/2009,0000,16.85000,17.20000,16.70000,17.00000,153000
11/02/2009,0000,16.90000,17.30000,16.00000,17.10000,98000
11/03/2009,0000,16.85000,17.20000,16.55000,17.10000,221000
11/04/2009,0000,17.50000,17.95000,16.90000,17.80000,79000
11/05/2009,0000,16.90000,18.90000,16.90000,18.10000,40000
11/06/2009,0000,18.10000,18.20000,17.85000,18.10000,494000
11/09/2009,0000,18.10000,18.10000,17.50000,18.10000,134000
11/10/2009,0000,18.00000,18.25000,18.00000,18.25000,141000
11/11/2009,0000,18.25000,18.25000,17.60000,17.60000,19000
11/12/2009,0000,17.60000,18.00000,17.60000,17.65000,60000
11/13/2009,0000,17.80000,18.00000,17.50000,18.00000,161000
11/16/2009,0000,18.00000,18.05000,17.65000,18.05000,143000
11/17/2009,0000,19.00000,19.00000,17.85000,18.15000,144000
11/18/2009,0000,18.15000,18.15000,18.10000,18.10000,114000
11/19/2009,0000,18.00000,18.20000,18.00000,18.10000,98000
11/20/2009,0000,18.10000,18.10000,18.00000,18.00000,132000
11/23/2009,0000,18.20000,18.20000,18.05000,18.10000,38000
11/24/2009,0000,18.20000,18.20000,18.00000,18.10000,126000
11/25/2009,0000,18.20000,18.20000,18.00000,18.10000,15000
11/26/2009,0000,18.20000,18.20000,17.90000,18.00000,116000
11/27/2009,0000,18.00000,18.00000,17.15000,17.15000,97000
11/30/2009,0000,17.70000,17.95000,17.40000,17.95000,128000
12/01/2009,0000,18.15000,18.15000,18.10000,18.15000,31000
12/02/2009,0000,18.15000,18.15000,18.00000,18.10000,47000
12/03/2009,0000,18.00000,18.15000,18.00000,18.15000,74000
12/04/2009,0000,18.15000,18.25000,18.00000,18.00000,219000
12/07/2009,0000,18.15000,18.35000,18.00000,18.35000,113000
12/08/2009,0000,18.30000,18.30000,18.30000,18.30000,57000
12/09/2009,0000,18.15000,18.30000,18.05000,18.30000,65000
12/11/2009,0000,18.10000,18.30000,18.00000,18.30000,85000
12/14/2009,0000,18.30000,18.30000,17.60000,17.60000,65000
12/15/2009,0000,17.30000,17.90000,17.30000,17.60000,68000
12/16/2009,0000,17.50000,17.75000,17.30000,17.60000,51000
12/17/2009,0000,17.60000,18.00000,17.50000,17.80000,90000
12/18/2009,0000,17.80000,18.30000,17.80000,18.15000,191000
12/21/2009,0000,18.15000,18.25000,18.15000,18.15000,93000
12/22/2009,0000,17.95000,17.95000,17.90000,17.90000,20000
12/23/2009,0000,17.90000,17.90000,17.80000,17.80000,26000
12/25/2009,0000,17.90000,18.20000,17.70000,18.20000,94000
12/28/2009,0000,18.20000,18.20000,17.95000,18.20000,61000
12/29/2009,0000,18.30000,18.30000,18.10000,18.20000,178042
