DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.00000,16.10000,15.70000,16.00000,72000
04/03/2007,0000,15.90000,16.00000,15.85000,16.00000,36000
04/04/2007,0000,16.20000,16.20000,15.90000,16.00000,50000
04/09/2007,0000,16.15000,16.70000,16.15000,16.70000,65000
04/10/2007,0000,16.50000,16.60000,16.30000,16.60000,37000
04/11/2007,0000,16.50000,16.50000,16.40000,16.40000,5000
04/12/2007,0000,16.30000,16.40000,16.10000,16.25000,32000
04/13/2007,0000,16.25000,16.30000,16.00000,16.00000,16000
04/16/2007,0000,16.05000,16.05000,16.00000,16.00000,13000
04/17/2007,0000,16.00000,16.10000,16.00000,16.00000,34000
04/18/2007,0000,16.00000,16.00000,16.00000,16.00000,8000
04/19/2007,0000,16.00000,16.00000,15.90000,16.00000,7000
04/20/2007,0000,16.00000,16.00000,15.70000,15.90000,30000
04/23/2007,0000,15.90000,15.90000,15.80000,15.90000,7000
04/24/2007,0000,15.85000,16.00000,15.80000,15.95000,27000
04/26/2007,0000,15.90000,15.95000,15.70000,15.95000,11000
04/27/2007,0000,15.90000,15.90000,15.70000,15.70000,28000
04/30/2007,0000,15.70000,15.80000,15.50000,15.80000,36000
05/02/2007,0000,15.70000,15.70000,15.50000,15.70000,10000
05/03/2007,0000,15.70000,15.80000,15.55000,15.80000,17000
05/04/2007,0000,15.70000,15.80000,15.70000,15.80000,4000
05/07/2007,0000,15.80000,15.80000,15.70000,15.75000,3000
05/08/2007,0000,15.80000,15.80000,15.60000,15.80000,10000
05/09/2007,0000,15.70000,15.80000,15.65000,15.65000,25000
05/10/2007,0000,15.70000,15.70000,15.70000,15.70000,12000
05/11/2007,0000,15.70000,15.70000,15.70000,15.70000,2000
05/14/2007,0000,15.70000,15.70000,15.70000,15.70000,7000
05/15/2007,0000,15.70000,15.70000,15.40000,15.50000,16000
05/16/2007,0000,15.50000,15.70000,15.40000,15.40000,5000
05/17/2007,0000,15.40000,15.70000,15.40000,15.70000,2000
05/18/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
05/21/2007,0000,15.50000,15.60000,15.50000,15.60000,2000
05/22/2007,0000,15.60000,15.80000,15.60000,15.80000,4000
05/23/2007,0000,15.80000,15.80000,15.65000,15.70000,10000
05/24/2007,0000,15.70000,15.80000,15.30000,15.80000,30000
05/25/2007,0000,16.00000,16.00000,15.80000,15.80000,18000
05/28/2007,0000,15.80000,15.90000,15.80000,15.80000,26000
05/29/2007,0000,15.80000,15.80000,15.60000,15.70000,8000
05/30/2007,0000,15.70000,15.70000,15.60000,15.70000,4000
05/31/2007,0000,15.70000,15.70000,15.50000,15.70000,6000
06/04/2007,0000,15.90000,15.90000,15.70000,15.85000,13000
06/05/2007,0000,15.90000,15.90000,15.70000,15.85000,34000
06/06/2007,0000,15.85000,16.10000,15.85000,16.10000,31000
06/07/2007,0000,15.90000,16.10000,15.80000,16.00000,10000
06/08/2007,0000,15.90000,16.00000,15.80000,16.00000,25000
06/11/2007,0000,16.00000,16.30000,16.00000,16.30000,86000
06/12/2007,0000,16.30000,16.30000,16.20000,16.20000,11000
06/13/2007,0000,16.00000,16.00000,15.70000,16.00000,25000
06/14/2007,0000,16.20000,16.30000,16.00000,16.30000,39000
06/15/2007,0000,16.80000,17.40000,16.50000,17.40000,320000
06/20/2007,0000,18.00000,18.40000,17.90000,18.30000,564000
06/21/2007,0000,18.00000,18.40000,17.80000,18.40000,301000
06/22/2007,0000,18.40000,18.50000,17.90000,18.10000,118000
06/25/2007,0000,18.45000,19.35000,18.45000,19.35000,440000
06/26/2007,0000,19.70000,19.70000,18.50000,18.60000,157000
06/27/2007,0000,18.90000,18.90000,18.20000,18.40000,144000
06/28/2007,0000,18.40000,18.50000,18.00000,18.25000,289000
06/29/2007,0000,18.20000,18.30000,17.80000,18.20000,432000
07/02/2007,0000,18.00000,18.00000,17.80000,18.00000,203000
07/03/2007,0000,17.85000,18.20000,17.85000,18.10000,154000
07/04/2007,0000,18.55000,19.35000,18.55000,19.25000,952000
07/05/2007,0000,19.50000,19.90000,19.20000,19.90000,553000
07/06/2007,0000,19.90000,21.25000,19.90000,21.25000,972000
07/09/2007,0000,22.70000,22.70000,22.10000,22.70000,965000
07/10/2007,0000,24.25000,24.25000,24.25000,24.25000,1406000
07/11/2007,0000,25.80000,25.90000,25.00000,25.90000,2240000
07/12/2007,0000,26.60000,27.20000,24.60000,27.00000,2445000
07/13/2007,0000,27.70000,27.70000,25.90000,26.50000,1189000
07/17/2007,0000,29.80000,30.30000,29.10000,30.30000,3748000
07/18/2007,0000,31.30000,32.40000,31.10000,32.40000,5033000
07/19/2007,0000,34.00000,34.65000,30.15000,30.80000,7716000
07/20/2007,0000,30.80000,32.80000,29.50000,32.20000,5044000
07/23/2007,0000,30.80000,33.95000,30.80000,31.30000,3099000
07/24/2007,0000,32.50000,32.50000,30.80000,31.00000,2231000
07/25/2007,0000,31.00000,33.00000,30.80000,32.70000,2427000
07/26/2007,0000,33.70000,34.30000,30.50000,30.60000,2426000
07/27/2007,0000,28.50000,32.45000,28.50000,30.60000,2438000
07/31/2007,0000,31.35000,32.75000,31.00000,32.35000,2385000
08/01/2007,0000,31.90000,32.75000,30.10000,30.10000,1380000
08/02/2007,0000,30.90000,31.20000,28.00000,28.90000,1711000
08/03/2007,0000,30.90000,30.90000,30.90000,30.90000,877000
08/06/2007,0000,32.50000,33.05000,31.40000,33.05000,7065000
08/07/2007,0000,33.95000,33.95000,30.75000,30.75000,2995000
08/08/2007,0000,29.75000,31.30000,28.80000,30.50000,1785000
08/09/2007,0000,30.80000,31.30000,29.50000,29.50000,1328000
08/10/2007,0000,27.70000,28.50000,27.45000,27.50000,1569000
08/14/2007,0000,24.80000,26.50000,24.00000,25.55000,1871000
08/15/2007,0000,24.90000,24.90000,23.80000,23.80000,1037000
08/16/2007,0000,22.45000,22.85000,22.15000,22.15000,1423000
08/17/2007,0000,21.65000,22.70000,20.60000,22.00000,1153000
08/20/2007,0000,23.50000,23.50000,23.00000,23.50000,1203000
08/21/2007,0000,24.00000,24.50000,22.30000,22.60000,1199000
08/22/2007,0000,22.60000,22.90000,22.10000,22.60000,495000
08/23/2007,0000,23.70000,24.15000,23.05000,24.15000,1622000
08/24/2007,0000,24.15000,24.50000,23.45000,24.10000,646000
08/27/2007,0000,25.00000,25.10000,23.55000,23.80000,761000
08/28/2007,0000,23.70000,23.80000,22.70000,23.15000,360000
08/29/2007,0000,22.15000,22.90000,21.80000,22.90000,538000
08/30/2007,0000,23.60000,24.00000,23.10000,23.10000,1016000
08/31/2007,0000,23.90000,24.70000,23.10000,24.70000,1557000
09/03/2007,0000,25.40000,26.40000,25.00000,26.00000,1955000
09/04/2007,0000,26.50000,26.60000,24.70000,25.05000,782000
09/05/2007,0000,25.80000,25.80000,24.70000,24.70000,642000
09/06/2007,0000,24.40000,24.70000,23.90000,24.70000,508000
09/07/2007,0000,24.70000,25.10000,24.40000,24.40000,358000
09/10/2007,0000,23.90000,24.85000,23.40000,24.50000,349000
09/11/2007,0000,24.50000,26.20000,24.50000,26.20000,1328000
09/12/2007,0000,26.90000,27.30000,26.00000,26.20000,1272000
09/13/2007,0000,26.20000,26.75000,25.10000,26.20000,432000
09/14/2007,0000,26.00000,26.50000,25.90000,26.40000,578000
09/17/2007,0000,26.90000,26.90000,25.85000,25.85000,209000
09/19/2007,0000,27.10000,27.40000,26.00000,26.00000,1025000
09/20/2007,0000,26.30000,27.75000,26.20000,26.50000,1092000
09/21/2007,0000,26.70000,27.60000,26.40000,27.30000,800000
09/26/2007,0000,27.80000,29.20000,27.70000,29.20000,1794000
09/27/2007,0000,29.70000,30.30000,28.70000,29.50000,2182000
09/28/2007,0000,29.50000,30.40000,29.00000,29.20000,1296000
10/01/2007,0000,30.50000,32.10000,30.50000,31.50000,2170000
10/02/2007,0000,32.20000,33.20000,30.30000,30.50000,3539000
10/03/2007,0000,30.90000,31.20000,30.00000,30.40000,1647000
10/04/2007,0000,30.40000,31.10000,30.20000,31.00000,735000
10/05/2007,0000,31.20000,31.70000,30.55000,30.80000,791000
10/08/2007,0000,31.40000,31.40000,30.00000,30.00000,975000
10/09/2007,0000,30.00000,30.40000,29.00000,29.25000,882000
10/11/2007,0000,29.55000,29.85000,29.05000,29.25000,382000
10/12/2007,0000,29.25000,29.25000,28.00000,28.00000,694000
10/15/2007,0000,27.80000,28.10000,26.40000,27.10000,458000
10/16/2007,0000,26.50000,28.50000,26.45000,28.25000,606000
10/17/2007,0000,27.60000,28.40000,27.60000,27.70000,246000
10/18/2007,0000,27.80000,29.60000,27.80000,29.60000,676000
10/19/2007,0000,29.30000,29.50000,28.50000,28.50000,345000
10/22/2007,0000,26.55000,27.80000,26.55000,26.90000,453000
10/23/2007,0000,27.80000,27.80000,27.10000,27.80000,251000
10/24/2007,0000,28.15000,28.40000,27.15000,27.20000,287000
10/25/2007,0000,27.50000,27.65000,26.80000,27.35000,149000
10/26/2007,0000,27.35000,27.65000,26.80000,27.10000,269000
10/29/2007,0000,27.50000,28.95000,27.40000,28.95000,1060000
10/30/2007,0000,29.10000,29.15000,28.00000,28.15000,515000
10/31/2007,0000,28.15000,28.90000,27.90000,28.90000,546000
11/01/2007,0000,29.40000,29.70000,28.20000,28.90000,747000
11/02/2007,0000,27.80000,28.40000,27.00000,27.20000,382000
11/05/2007,0000,27.10000,27.20000,26.05000,27.20000,305000
11/06/2007,0000,27.10000,27.30000,26.50000,26.80000,113000
11/07/2007,0000,27.60000,27.90000,26.80000,26.85000,425000
11/08/2007,0000,26.30000,26.45000,25.00000,25.00000,528000
11/09/2007,0000,24.10000,25.00000,23.25000,24.10000,271000
11/12/2007,0000,23.00000,23.20000,22.45000,22.80000,295000
11/13/2007,0000,22.00000,23.35000,22.00000,22.65000,331000
11/14/2007,0000,24.15000,24.15000,23.65000,24.00000,264000
11/15/2007,0000,24.00000,24.00000,23.30000,23.90000,119000
11/16/2007,0000,23.00000,23.80000,22.70000,22.90000,123000
11/19/2007,0000,23.45000,23.65000,23.05000,23.10000,66000
11/20/2007,0000,22.60000,22.95000,21.50000,22.95000,300000
11/21/2007,0000,22.95000,22.95000,22.10000,22.25000,130000
11/22/2007,0000,22.10000,22.50000,21.60000,22.30000,100000
11/23/2007,0000,22.50000,22.50000,21.80000,21.80000,84000
11/26/2007,0000,21.80000,22.30000,21.65000,22.00000,148000
11/27/2007,0000,21.00000,21.10000,20.50000,20.80000,245000
11/28/2007,0000,21.00000,21.25000,19.35000,20.00000,116000
11/29/2007,0000,20.50000,21.40000,20.20000,21.00000,214000
11/30/2007,0000,21.40000,22.40000,21.10000,22.20000,302000
12/03/2007,0000,22.40000,22.40000,21.25000,21.60000,136000
12/04/2007,0000,21.00000,22.40000,21.00000,22.40000,97000
12/05/2007,0000,22.20000,22.30000,21.50000,22.10000,165000
12/06/2007,0000,23.50000,23.50000,22.10000,22.15000,217000
12/07/2007,0000,22.70000,22.70000,22.00000,22.05000,117000
12/10/2007,0000,21.80000,21.80000,20.80000,21.20000,80000
12/11/2007,0000,21.50000,21.50000,20.60000,21.00000,116000
12/12/2007,0000,20.35000,21.00000,20.00000,21.00000,114000
12/13/2007,0000,20.80000,20.80000,19.80000,19.80000,167000
12/14/2007,0000,19.70000,19.70000,18.45000,18.70000,217000
12/17/2007,0000,17.80000,18.40000,17.40000,17.40000,1079000
12/18/2007,0000,16.60000,16.90000,16.20000,16.50000,1100000
12/19/2007,0000,16.60000,17.10000,16.60000,16.65000,387000
12/20/2007,0000,16.75000,16.90000,15.60000,16.00000,250000
12/21/2007,0000,15.60000,16.50000,15.30000,16.00000,379000
12/24/2007,0000,16.10000,17.00000,16.10000,17.00000,288000
12/25/2007,0000,17.10000,17.60000,16.80000,17.00000,302000
12/26/2007,0000,16.90000,17.30000,16.20000,17.00000,202000
12/27/2007,0000,16.80000,18.10000,16.80000,17.60000,361000
12/28/2007,0000,17.30000,18.20000,17.30000,18.05000,304000
12/31/2007,0000,18.30000,18.40000,17.70000,18.30000,347000
01/02/2008,0000,18.45000,18.45000,17.60000,17.60000,273000
01/03/2008,0000,16.70000,17.35000,16.70000,17.30000,90000
01/04/2008,0000,17.40000,18.40000,16.70000,17.65000,363000
01/07/2008,0000,17.10000,17.30000,16.85000,17.10000,134000
01/08/2008,0000,17.20000,17.35000,17.00000,17.20000,137000
01/09/2008,0000,16.80000,17.50000,16.80000,17.45000,176000
01/10/2008,0000,17.90000,17.90000,17.05000,17.15000,136000
01/11/2008,0000,17.35000,17.75000,17.20000,17.50000,129000
01/14/2008,0000,18.00000,18.70000,17.95000,18.70000,675000
01/15/2008,0000,19.40000,20.00000,19.40000,20.00000,1106000
01/16/2008,0000,20.50000,21.40000,19.60000,21.40000,2514000
01/17/2008,0000,22.00000,22.30000,20.80000,22.30000,2260000
01/18/2008,0000,21.60000,23.50000,20.80000,23.30000,1296000
01/21/2008,0000,23.70000,24.20000,22.65000,22.80000,1930000
01/22/2008,0000,21.25000,21.25000,21.25000,21.25000,350000
01/23/2008,0000,20.50000,21.25000,19.80000,19.80000,1152000
01/24/2008,0000,20.00000,20.60000,19.00000,19.80000,1030000
01/25/2008,0000,20.45000,20.50000,19.25000,20.50000,586000
01/28/2008,0000,19.80000,19.90000,19.10000,19.10000,242000
01/29/2008,0000,18.80000,18.90000,17.80000,18.60000,821000
01/30/2008,0000,18.00000,18.60000,18.00000,18.15000,218000
01/31/2008,0000,18.05000,18.15000,17.75000,18.15000,159000
02/01/2008,0000,18.00000,19.30000,18.00000,19.30000,467000
02/12/2008,0000,19.00000,19.10000,18.60000,18.90000,191000
02/13/2008,0000,19.00000,19.10000,17.80000,18.05000,294000
02/14/2008,0000,18.50000,18.90000,18.30000,18.85000,276000
02/15/2008,0000,18.60000,18.60000,18.20000,18.45000,273000
02/18/2008,0000,18.50000,18.60000,18.15000,18.45000,240000
02/19/2008,0000,18.60000,19.70000,18.60000,19.70000,465000
02/20/2008,0000,19.90000,20.00000,19.00000,19.30000,478000
02/21/2008,0000,19.50000,20.30000,19.20000,20.00000,837000
02/22/2008,0000,20.10000,20.30000,19.60000,20.20000,250000
02/25/2008,0000,20.55000,21.50000,20.55000,21.30000,855000
02/26/2008,0000,22.00000,22.00000,20.60000,20.90000,879000
02/27/2008,0000,21.45000,21.45000,21.00000,21.20000,529000
02/29/2008,0000,21.00000,21.65000,20.80000,21.50000,528000
03/03/2008,0000,21.20000,21.20000,20.50000,20.90000,368000
03/04/2008,0000,20.60000,21.75000,20.60000,21.30000,584000
03/05/2008,0000,21.50000,22.20000,21.30000,21.30000,645000
03/06/2008,0000,22.00000,22.75000,21.90000,22.70000,3298000
03/07/2008,0000,22.45000,22.60000,21.60000,21.75000,1506000
03/10/2008,0000,21.40000,21.55000,20.30000,20.50000,1018000
03/11/2008,0000,20.10000,21.10000,20.10000,20.95000,482000
03/12/2008,0000,21.50000,21.80000,21.00000,21.00000,507000
03/13/2008,0000,20.60000,20.90000,19.80000,19.80000,427000
03/14/2008,0000,20.00000,20.10000,19.60000,19.70000,561000
03/18/2008,0000,19.95000,20.15000,19.45000,20.15000,240000
03/19/2008,0000,20.30000,20.55000,20.30000,20.30000,451000
03/20/2008,0000,20.00000,21.00000,20.00000,20.90000,415000
03/21/2008,0000,21.50000,21.80000,21.25000,21.70000,1413000
03/25/2008,0000,24.80000,24.80000,24.05000,24.05000,4511000
03/26/2008,0000,24.05000,25.70000,24.05000,25.15000,2969000
03/27/2008,0000,25.10000,25.50000,24.10000,24.40000,1625000
03/28/2008,0000,24.25000,25.35000,24.10000,25.10000,1522000
03/31/2008,0000,25.50000,26.10000,24.80000,24.90000,1567000
04/01/2008,0000,25.00000,25.45000,23.20000,23.20000,1034000
04/02/2008,0000,23.60000,24.20000,23.60000,24.20000,713000
04/03/2008,0000,23.80000,24.20000,23.25000,23.90000,450000
04/07/2008,0000,24.00000,25.20000,23.90000,24.90000,947000
04/08/2008,0000,24.70000,24.70000,24.05000,24.20000,574000
04/09/2008,0000,24.05000,24.80000,24.05000,24.40000,601000
04/10/2008,0000,24.40000,24.95000,24.40000,24.95000,887000
04/11/2008,0000,25.10000,26.40000,25.00000,26.20000,2570000
04/14/2008,0000,26.20000,26.50000,25.20000,25.55000,1563000
04/15/2008,0000,25.55000,25.80000,24.60000,24.95000,1285000
04/16/2008,0000,25.20000,25.70000,25.20000,25.40000,1115000
04/17/2008,0000,25.95000,26.00000,24.90000,24.90000,1148000
04/18/2008,0000,24.95000,25.40000,24.60000,24.60000,629000
04/21/2008,0000,24.90000,25.20000,24.40000,24.40000,566000
04/22/2008,0000,24.60000,24.80000,24.40000,24.50000,410000
04/23/2008,0000,24.05000,24.50000,24.05000,24.35000,366000
04/24/2008,0000,24.30000,24.75000,24.05000,24.60000,621000
04/25/2008,0000,24.60000,25.00000,24.40000,24.55000,529000
04/28/2008,0000,25.00000,25.00000,24.10000,24.35000,314000
04/29/2008,0000,24.20000,24.45000,23.20000,23.50000,649000
04/30/2008,0000,23.20000,23.50000,23.10000,23.20000,558000
05/02/2008,0000,23.50000,24.10000,23.45000,23.45000,402000
05/05/2008,0000,23.30000,23.40000,22.40000,22.60000,406000
05/06/2008,0000,22.40000,23.20000,22.30000,23.00000,246000
05/07/2008,0000,23.20000,23.80000,23.20000,23.50000,434000
05/08/2008,0000,22.90000,23.30000,22.80000,23.00000,271000
05/09/2008,0000,22.80000,23.15000,22.50000,22.60000,281000
05/12/2008,0000,22.30000,22.30000,21.60000,22.00000,119000
05/13/2008,0000,22.00000,22.80000,21.95000,22.60000,170000
05/14/2008,0000,22.90000,22.90000,22.30000,22.75000,113000
05/15/2008,0000,22.75000,23.50000,22.75000,23.35000,333000
05/16/2008,0000,23.60000,24.20000,23.50000,23.60000,410000
05/19/2008,0000,24.00000,24.00000,23.45000,24.00000,251000
05/20/2008,0000,24.20000,24.20000,22.60000,22.95000,215000
05/21/2008,0000,22.60000,22.80000,22.50000,22.75000,160000
05/22/2008,0000,22.50000,22.50000,22.10000,22.30000,249000
05/23/2008,0000,22.45000,22.45000,21.60000,21.60000,182000
05/26/2008,0000,21.50000,21.55000,20.15000,20.15000,219000
05/27/2008,0000,20.50000,20.70000,20.30000,20.45000,192000
05/28/2008,0000,20.60000,20.60000,19.75000,19.75000,248000
05/29/2008,0000,20.10000,20.20000,19.50000,19.60000,273000
05/30/2008,0000,20.00000,20.00000,19.05000,19.40000,331000
06/02/2008,0000,19.30000,20.10000,19.30000,19.70000,166000
06/03/2008,0000,19.50000,19.70000,19.05000,19.65000,227000
06/04/2008,0000,19.70000,20.00000,19.70000,19.80000,81000
06/05/2008,0000,19.80000,20.10000,19.15000,20.10000,114000
06/06/2008,0000,20.10000,20.10000,19.70000,19.90000,174000
06/10/2008,0000,19.30000,19.70000,18.20000,18.70000,199000
06/11/2008,0000,18.50000,18.70000,17.50000,17.50000,326000
06/12/2008,0000,16.70000,17.30000,16.30000,16.30000,351000
06/13/2008,0000,16.50000,16.60000,15.90000,16.35000,453000
06/16/2008,0000,16.90000,17.20000,16.40000,16.40000,114000
06/17/2008,0000,16.70000,16.80000,16.20000,16.65000,127000
06/18/2008,0000,16.65000,17.40000,16.60000,17.10000,151000
06/19/2008,0000,16.65000,16.70000,16.65000,16.70000,88000
06/20/2008,0000,16.80000,17.10000,16.20000,16.20000,73000
06/23/2008,0000,16.15000,16.20000,15.50000,15.90000,113000
06/24/2008,0000,15.90000,16.10000,15.50000,15.70000,140000
06/25/2008,0000,15.90000,16.30000,15.30000,16.20000,182000
06/26/2008,0000,16.70000,16.70000,16.00000,16.40000,130000
06/27/2008,0000,15.35000,15.50000,15.35000,15.35000,215000
06/30/2008,0000,15.60000,15.70000,15.30000,15.30000,267000
07/01/2008,0000,15.30000,15.35000,14.25000,14.50000,451000
07/02/2008,0000,14.30000,15.50000,14.30000,15.50000,328000
07/03/2008,0000,14.95000,16.30000,14.45000,16.30000,461000
07/04/2008,0000,16.20000,16.60000,15.30000,16.00000,226000
07/07/2008,0000,15.70000,15.90000,15.35000,15.90000,115000
07/08/2008,0000,15.70000,15.70000,14.80000,15.20000,99000
07/09/2008,0000,15.00000,15.40000,14.50000,15.20000,273000
07/10/2008,0000,14.90000,15.15000,14.50000,15.05000,187000
07/11/2008,0000,15.05000,15.90000,14.70000,15.90000,304000
07/14/2008,0000,15.60000,15.60000,15.10000,15.15000,104000
07/15/2008,0000,14.95000,14.95000,14.30000,14.30000,596000
07/16/2008,0000,14.30000,14.60000,14.30000,14.30000,551000
07/17/2008,0000,14.00000,14.00000,13.55000,14.00000,262000
07/18/2008,0000,14.55000,14.55000,13.50000,14.00000,246000
07/21/2008,0000,14.20000,14.90000,14.20000,14.85000,248000
07/22/2008,0000,14.40000,14.75000,14.10000,14.50000,151000
07/23/2008,0000,14.80000,15.50000,14.80000,15.45000,635000
07/24/2008,0000,15.50000,15.50000,14.85000,15.10000,519000
07/25/2008,0000,14.80000,14.80000,14.20000,14.75000,289000
07/29/2008,0000,14.20000,14.40000,14.00000,14.40000,135000
07/30/2008,0000,14.80000,14.80000,14.40000,14.70000,154000
07/31/2008,0000,14.80000,15.25000,14.60000,14.75000,153000
08/01/2008,0000,14.50000,14.90000,14.20000,14.90000,107000
08/04/2008,0000,14.95000,15.10000,14.75000,15.10000,54000
08/05/2008,0000,15.20000,15.20000,14.70000,14.70000,182000
08/06/2008,0000,15.20000,15.40000,15.00000,15.40000,177000
08/07/2008,0000,15.30000,15.40000,15.00000,15.20000,65000
08/08/2008,0000,14.70000,16.10000,14.70000,15.95000,380000
08/11/2008,0000,16.00000,16.55000,15.95000,16.50000,256000
08/12/2008,0000,16.40000,16.40000,15.80000,15.80000,168000
08/13/2008,0000,15.80000,16.00000,15.50000,16.00000,145000
08/14/2008,0000,15.90000,16.25000,15.85000,16.05000,62000
08/15/2008,0000,16.05000,16.25000,15.70000,15.75000,130000
08/18/2008,0000,15.90000,15.90000,14.70000,14.70000,431000
08/19/2008,0000,14.50000,15.35000,14.30000,14.95000,104000
08/20/2008,0000,14.50000,14.95000,14.50000,14.90000,72000
08/21/2008,0000,14.60000,15.30000,14.55000,14.80000,89000
08/22/2008,0000,15.20000,15.20000,14.60000,14.80000,61000
08/25/2008,0000,14.60000,14.80000,14.60000,14.80000,55000
08/26/2008,0000,14.60000,14.95000,14.30000,14.70000,47000
08/27/2008,0000,14.70000,15.15000,14.70000,15.00000,38000
08/28/2008,0000,15.00000,15.20000,14.85000,14.95000,42000
08/29/2008,0000,15.20000,15.20000,14.85000,15.00000,74000
09/01/2008,0000,14.70000,14.90000,14.40000,14.70000,79000
09/02/2008,0000,14.70000,14.70000,14.00000,14.30000,160000
09/03/2008,0000,14.30000,14.30000,13.35000,13.40000,136000
09/04/2008,0000,13.30000,13.65000,13.15000,13.65000,833000
09/05/2008,0000,13.15000,13.60000,13.15000,13.35000,119000
09/08/2008,0000,14.25000,14.25000,14.25000,14.25000,173000
09/09/2008,0000,14.35000,14.35000,13.40000,13.75000,95000
09/10/2008,0000,13.45000,14.70000,13.45000,14.60000,203000
09/11/2008,0000,14.60000,15.20000,14.10000,14.25000,309000
09/12/2008,0000,14.20000,14.95000,13.50000,14.70000,307000
09/15/2008,0000,14.10000,14.20000,13.70000,13.70000,270000
09/16/2008,0000,12.80000,13.20000,12.75000,12.75000,266000
09/17/2008,0000,13.60000,13.60000,12.30000,13.00000,290000
09/18/2008,0000,12.15000,12.70000,12.10000,12.10000,190000
09/19/2008,0000,12.70000,12.90000,12.25000,12.90000,377000
09/22/2008,0000,12.90000,13.20000,12.60000,12.75000,239000
09/23/2008,0000,12.30000,13.60000,12.10000,13.60000,316000
09/24/2008,0000,13.60000,13.80000,13.15000,13.60000,218000
09/25/2008,0000,13.40000,13.70000,13.15000,13.50000,83000
09/26/2008,0000,13.50000,13.55000,12.90000,13.00000,80000
09/30/2008,0000,12.10000,12.50000,12.10000,12.35000,173000
10/01/2008,0000,12.60000,12.70000,12.00000,12.35000,149000
10/02/2008,0000,12.25000,12.50000,12.20000,12.25000,120000
10/03/2008,0000,12.00000,12.60000,12.00000,12.60000,234000
10/06/2008,0000,12.40000,12.40000,12.00000,12.00000,60000
10/07/2008,0000,11.60000,12.20000,11.50000,12.20000,200000
10/08/2008,0000,11.60000,11.90000,11.35000,11.35000,166000
10/09/2008,0000,11.55000,11.55000,10.60000,10.60000,206000
10/13/2008,0000,10.25000,10.25000,10.25000,10.25000,37000
10/14/2008,0000,10.95000,10.95000,10.30000,10.70000,46000
10/15/2008,0000,10.65000,10.85000,10.35000,10.85000,125000
10/16/2008,0000,10.50000,10.70000,10.50000,10.70000,292000
10/17/2008,0000,10.45000,10.90000,10.35000,10.35000,511000
10/20/2008,0000,10.25000,10.55000,10.20000,10.55000,62000
10/21/2008,0000,10.55000,10.75000,10.30000,10.50000,157000
10/22/2008,0000,10.30000,10.45000,10.30000,10.30000,38000
10/23/2008,0000,10.20000,10.20000,9.94000,10.00000,202000
10/24/2008,0000,9.96000,9.96000,9.66000,9.66000,342000
10/27/2008,0000,9.26000,10.30000,9.26000,9.66000,213000
10/28/2008,0000,9.66000,10.00000,9.56000,10.00000,60000
10/29/2008,0000,10.00000,10.50000,9.90000,10.00000,49000
10/30/2008,0000,10.10000,10.70000,10.10000,10.70000,74000
10/31/2008,0000,10.60000,11.35000,10.60000,11.20000,186000
11/03/2008,0000,11.10000,11.70000,10.90000,11.40000,129000
11/04/2008,0000,11.40000,11.40000,10.90000,11.00000,51000
11/05/2008,0000,11.00000,11.40000,10.90000,10.90000,133000
11/06/2008,0000,10.40000,10.40000,10.20000,10.35000,47000
11/07/2008,0000,10.00000,11.00000,10.00000,11.00000,41000
11/10/2008,0000,11.00000,11.00000,10.50000,10.50000,23000
11/11/2008,0000,10.50000,10.50000,10.20000,10.20000,20000
11/12/2008,0000,10.30000,10.40000,10.20000,10.20000,10000
11/13/2008,0000,10.00000,10.00000,9.70000,9.80000,88000
11/14/2008,0000,10.45000,10.45000,10.30000,10.45000,110000
11/17/2008,0000,10.00000,10.40000,10.00000,10.40000,64000
11/18/2008,0000,10.20000,10.40000,10.20000,10.25000,26000
11/19/2008,0000,10.25000,10.95000,10.20000,10.75000,61000
11/20/2008,0000,10.20000,10.30000,10.10000,10.20000,65000
11/21/2008,0000,10.00000,10.80000,10.00000,10.80000,87000
11/24/2008,0000,10.75000,10.75000,10.40000,10.45000,22000
11/25/2008,0000,10.85000,10.95000,10.65000,10.70000,64000
11/26/2008,0000,10.60000,10.90000,10.20000,10.90000,94000
11/27/2008,0000,11.10000,11.55000,11.10000,11.55000,190000
11/28/2008,0000,11.55000,11.55000,10.90000,10.95000,113000
12/01/2008,0000,10.95000,11.15000,10.80000,10.80000,104000
12/02/2008,0000,10.40000,10.50000,10.25000,10.45000,49000
12/03/2008,0000,10.50000,10.85000,10.30000,10.60000,69000
12/04/2008,0000,10.70000,10.80000,10.40000,10.50000,38000
12/05/2008,0000,10.50000,10.70000,10.50000,10.60000,19000
12/08/2008,0000,10.90000,11.20000,10.65000,11.15000,52000
12/09/2008,0000,11.15000,11.35000,10.45000,10.45000,65000
12/10/2008,0000,10.60000,11.00000,10.60000,11.00000,83000
12/11/2008,0000,11.20000,11.20000,10.70000,10.85000,166000
12/12/2008,0000,11.00000,11.00000,10.40000,10.60000,75000
12/15/2008,0000,10.90000,11.00000,10.80000,10.90000,37000
12/16/2008,0000,10.80000,11.00000,10.70000,11.00000,23000
12/17/2008,0000,11.20000,11.20000,10.80000,10.90000,26000
12/18/2008,0000,11.00000,11.00000,10.70000,10.95000,46000
12/19/2008,0000,10.95000,10.95000,10.65000,10.90000,20000
12/22/2008,0000,11.00000,11.00000,10.60000,10.60000,61000
12/23/2008,0000,10.60000,10.60000,10.30000,10.40000,28000
12/24/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
12/25/2008,0000,10.40000,10.50000,10.30000,10.50000,15000
12/26/2008,0000,10.30000,10.70000,10.30000,10.50000,34000
12/29/2008,0000,10.50000,10.50000,10.30000,10.50000,57000
12/30/2008,0000,10.50000,10.90000,10.50000,10.80000,321000
12/31/2008,0000,10.90000,11.05000,10.70000,10.80000,110000
01/05/2009,0000,10.95000,11.10000,10.80000,11.05000,134000
01/06/2009,0000,11.00000,11.00000,10.80000,10.95000,151000
01/07/2009,0000,11.10000,11.10000,10.95000,11.00000,45000
01/08/2009,0000,10.90000,10.90000,10.65000,10.65000,164000
01/09/2009,0000,10.80000,10.80000,10.70000,10.70000,53000
01/12/2009,0000,10.95000,10.95000,10.75000,10.75000,15000
01/13/2009,0000,10.70000,10.80000,10.65000,10.80000,51000
01/14/2009,0000,10.90000,10.90000,10.80000,10.80000,3000
01/15/2009,0000,10.75000,10.75000,10.70000,10.70000,65000
01/16/2009,0000,11.00000,11.00000,10.75000,10.85000,80000
01/19/2009,0000,10.90000,10.95000,10.85000,10.85000,34000
01/20/2009,0000,10.85000,10.85000,10.80000,10.85000,65000
01/21/2009,0000,10.75000,10.90000,10.75000,10.90000,66000
02/02/2009,0000,10.90000,11.65000,10.90000,10.90000,16000
02/03/2009,0000,11.00000,11.00000,10.90000,11.00000,33000
02/04/2009,0000,11.20000,11.20000,10.80000,11.00000,18000
02/05/2009,0000,11.00000,11.00000,10.90000,10.90000,10000
02/06/2009,0000,11.00000,11.35000,10.90000,11.15000,45000
02/09/2009,0000,11.40000,11.40000,11.20000,11.20000,22000
02/10/2009,0000,11.40000,11.40000,10.90000,11.10000,31000
02/11/2009,0000,10.85000,11.20000,10.85000,11.15000,24000
02/12/2009,0000,11.15000,11.40000,11.00000,11.00000,25000
02/13/2009,0000,11.00000,11.40000,11.00000,11.30000,52000
02/16/2009,0000,11.30000,11.35000,11.20000,11.20000,8000
02/17/2009,0000,11.25000,11.25000,10.90000,11.00000,15000
02/18/2009,0000,10.90000,11.20000,10.80000,11.10000,32000
02/19/2009,0000,11.10000,11.20000,10.90000,11.10000,42000
02/20/2009,0000,11.00000,11.10000,10.80000,10.90000,41000
02/23/2009,0000,10.80000,10.90000,10.60000,10.90000,25000
02/24/2009,0000,10.80000,11.10000,10.80000,11.10000,5000
02/25/2009,0000,11.10000,11.30000,11.00000,11.00000,63000
02/26/2009,0000,11.10000,11.10000,10.80000,11.00000,24000
02/27/2009,0000,11.00000,11.00000,11.00000,11.00000,65000
03/02/2009,0000,10.90000,11.00000,10.70000,10.80000,24000
03/03/2009,0000,10.75000,10.90000,10.70000,10.85000,23000
03/04/2009,0000,10.80000,11.10000,10.80000,11.00000,110000
03/05/2009,0000,11.30000,11.60000,11.20000,11.60000,138000
03/06/2009,0000,11.50000,11.70000,11.30000,11.60000,47000
03/09/2009,0000,11.50000,11.50000,11.35000,11.50000,13000
03/10/2009,0000,11.40000,11.70000,11.30000,11.65000,89000
03/11/2009,0000,12.30000,12.40000,11.90000,11.90000,181000
03/12/2009,0000,11.90000,12.00000,11.80000,11.80000,37000
03/13/2009,0000,12.30000,12.35000,12.20000,12.30000,90000
03/16/2009,0000,12.40000,12.80000,12.30000,12.60000,176000
03/17/2009,0000,12.70000,12.70000,12.40000,12.60000,84000
03/18/2009,0000,12.80000,12.80000,12.40000,12.70000,42000
03/19/2009,0000,12.80000,13.30000,12.60000,13.00000,147000
03/20/2009,0000,13.10000,13.25000,12.60000,12.60000,107000
03/23/2009,0000,12.70000,13.20000,12.60000,13.20000,272000
03/24/2009,0000,13.75000,14.05000,13.35000,13.70000,175000
03/25/2009,0000,13.70000,13.85000,13.40000,13.70000,146000
03/26/2009,0000,13.60000,13.90000,12.90000,13.45000,226000
03/27/2009,0000,13.50000,13.80000,13.45000,13.45000,213000
03/30/2009,0000,13.30000,13.30000,12.55000,12.70000,132000
03/31/2009,0000,12.60000,13.00000,12.60000,12.85000,142000
04/01/2009,0000,13.20000,13.20000,12.90000,13.10000,49000
04/02/2009,0000,13.30000,13.95000,13.30000,13.95000,228000
04/03/2009,0000,14.50000,14.50000,14.00000,14.20000,227000
04/06/2009,0000,14.20000,14.40000,14.00000,14.10000,139000
04/07/2009,0000,13.90000,14.00000,13.60000,13.90000,59000
04/08/2009,0000,13.50000,13.70000,13.30000,13.30000,120000
04/09/2009,0000,13.60000,14.20000,13.60000,14.20000,284000
04/10/2009,0000,15.15000,15.15000,14.50000,15.10000,419000
04/13/2009,0000,15.40000,15.60000,14.80000,14.80000,237000
04/14/2009,0000,14.80000,15.00000,14.60000,14.80000,140000
04/15/2009,0000,14.60000,14.80000,14.30000,14.60000,105000
04/16/2009,0000,14.80000,15.25000,14.80000,14.85000,373000
04/17/2009,0000,14.85000,15.15000,13.85000,14.00000,346000
04/20/2009,0000,14.00000,14.40000,13.60000,13.80000,125000
04/21/2009,0000,13.60000,14.00000,13.60000,14.00000,47000
04/22/2009,0000,14.05000,14.25000,13.60000,13.90000,253000
04/23/2009,0000,13.95000,13.95000,12.95000,13.05000,185000
04/24/2009,0000,13.25000,13.50000,13.10000,13.50000,59000
04/27/2009,0000,13.95000,13.95000,12.80000,13.15000,106000
04/28/2009,0000,12.80000,13.20000,12.30000,13.00000,156000
04/29/2009,0000,12.60000,13.00000,12.40000,12.70000,97000
04/30/2009,0000,13.55000,13.55000,13.05000,13.55000,176000
05/04/2009,0000,14.20000,14.45000,13.95000,14.45000,491000
05/05/2009,0000,15.40000,15.45000,14.70000,15.10000,836000
05/06/2009,0000,15.10000,15.80000,14.70000,15.80000,469000
05/07/2009,0000,16.00000,16.20000,15.40000,15.95000,427000
05/08/2009,0000,15.20000,15.95000,15.20000,15.80000,225000
05/11/2009,0000,15.80000,15.90000,15.20000,15.80000,321000
05/12/2009,0000,15.25000,15.30000,14.70000,14.70000,184000
05/13/2009,0000,14.80000,15.00000,14.40000,14.50000,99000
05/14/2009,0000,14.20000,14.25000,13.95000,14.10000,186000
05/15/2009,0000,14.55000,15.05000,14.55000,15.05000,403000
05/18/2009,0000,15.60000,15.95000,15.10000,15.95000,359000
05/19/2009,0000,16.35000,16.95000,14.90000,15.90000,531000
05/20/2009,0000,15.90000,15.90000,15.00000,15.85000,380000
05/21/2009,0000,15.70000,15.70000,15.20000,15.45000,163000
05/22/2009,0000,15.10000,16.45000,15.00000,16.30000,580000
05/25/2009,0000,16.20000,16.45000,15.60000,15.75000,185000
05/26/2009,0000,15.60000,16.10000,15.10000,15.10000,198000
05/27/2009,0000,15.40000,16.15000,15.30000,16.15000,290000
06/01/2009,0000,17.25000,17.25000,16.85000,17.25000,983000
06/02/2009,0000,17.50000,17.70000,16.10000,16.90000,589000
06/03/2009,0000,16.80000,17.25000,16.30000,17.10000,398000
06/04/2009,0000,17.00000,17.25000,16.60000,17.10000,393000
06/05/2009,0000,17.30000,17.30000,16.70000,17.05000,226000
06/08/2009,0000,17.10000,17.10000,16.10000,16.10000,215000
06/09/2009,0000,16.10000,16.20000,15.00000,15.40000,335000
06/10/2009,0000,15.40000,15.70000,15.00000,15.40000,115000
06/11/2009,0000,15.60000,15.80000,15.00000,15.60000,71000
06/12/2009,0000,15.60000,15.60000,15.00000,15.00000,98000
06/15/2009,0000,14.80000,14.80000,13.95000,14.20000,158000
06/16/2009,0000,14.00000,14.30000,13.95000,14.30000,64000
06/17/2009,0000,14.40000,14.85000,14.35000,14.35000,49000
06/18/2009,0000,14.50000,14.60000,14.15000,14.35000,28000
06/19/2009,0000,14.40000,14.45000,14.05000,14.45000,20000
06/22/2009,0000,14.40000,14.40000,14.20000,14.40000,29000
06/23/2009,0000,14.10000,14.35000,14.00000,14.00000,25000
06/24/2009,0000,14.10000,14.95000,14.00000,14.30000,255000
06/25/2009,0000,14.40000,15.05000,14.40000,14.95000,293000
06/26/2009,0000,14.85000,14.85000,14.35000,14.55000,213000
06/29/2009,0000,14.60000,15.05000,14.30000,14.70000,84000
06/30/2009,0000,14.90000,14.90000,14.30000,14.30000,75000
07/01/2009,0000,14.40000,14.85000,14.40000,14.70000,49000
07/02/2009,0000,14.75000,14.90000,14.75000,14.90000,76000
07/03/2009,0000,14.85000,14.95000,14.60000,14.60000,45000
07/06/2009,0000,14.90000,14.90000,14.45000,14.70000,32000
07/07/2009,0000,14.80000,14.90000,14.50000,14.50000,53000
07/08/2009,0000,14.50000,14.70000,14.25000,14.70000,34000
07/09/2009,0000,14.75000,15.40000,14.75000,15.00000,120000
07/10/2009,0000,15.00000,15.10000,14.70000,14.85000,36000
07/13/2009,0000,14.90000,14.90000,13.95000,14.00000,74000
07/14/2009,0000,14.00000,14.50000,14.00000,14.35000,22000
07/15/2009,0000,14.45000,14.80000,14.45000,14.80000,42000
07/16/2009,0000,15.00000,15.10000,14.80000,14.80000,92000
07/17/2009,0000,15.10000,15.10000,14.70000,14.85000,19000
07/20/2009,0000,15.10000,15.10000,14.85000,14.85000,107000
07/21/2009,0000,15.10000,15.10000,14.95000,14.95000,71000
07/22/2009,0000,15.05000,15.60000,14.95000,15.00000,139000
07/23/2009,0000,15.00000,15.00000,14.90000,14.90000,44000
07/24/2009,0000,15.25000,15.25000,14.90000,14.90000,68000
07/27/2009,0000,15.00000,15.00000,14.90000,14.90000,45000
07/28/2009,0000,15.10000,15.15000,15.00000,15.10000,67000
07/29/2009,0000,15.20000,15.20000,14.90000,14.90000,49000
07/30/2009,0000,14.90000,14.95000,14.80000,14.95000,22000
07/31/2009,0000,14.95000,15.10000,14.90000,14.90000,16000
08/03/2009,0000,14.90000,14.95000,14.80000,14.95000,23000
08/04/2009,0000,15.00000,15.60000,14.80000,14.95000,205000
08/05/2009,0000,14.95000,14.95000,14.30000,14.30000,68000
08/06/2009,0000,14.30000,14.40000,14.25000,14.35000,22000
08/10/2009,0000,14.35000,14.50000,14.20000,14.50000,21000
08/11/2009,0000,14.40000,14.50000,14.30000,14.50000,9000
08/12/2009,0000,14.40000,14.40000,14.10000,14.40000,43000
08/13/2009,0000,14.45000,15.00000,14.40000,14.60000,57000
08/14/2009,0000,14.90000,14.90000,14.55000,14.85000,5000
08/17/2009,0000,14.60000,14.90000,14.50000,14.50000,9000
08/18/2009,0000,14.40000,15.00000,14.20000,14.50000,70000
08/19/2009,0000,14.60000,14.60000,14.40000,14.50000,21000
08/20/2009,0000,14.00000,14.40000,14.00000,14.20000,85000
08/21/2009,0000,14.20000,14.30000,13.95000,13.95000,75000
08/24/2009,0000,14.10000,14.50000,14.10000,14.40000,15000
08/25/2009,0000,14.40000,14.40000,14.20000,14.25000,16000
08/26/2009,0000,14.30000,14.30000,14.00000,14.15000,66000
08/27/2009,0000,14.15000,14.25000,13.95000,14.15000,46000
08/28/2009,0000,14.20000,14.40000,14.20000,14.35000,16000
08/31/2009,0000,14.40000,14.40000,14.20000,14.35000,8000
09/01/2009,0000,14.30000,14.75000,14.30000,14.75000,169000
09/02/2009,0000,14.75000,15.00000,14.60000,14.90000,38000
09/03/2009,0000,14.90000,15.10000,14.90000,15.05000,133000
09/04/2009,0000,15.25000,15.25000,14.90000,14.90000,33000
09/07/2009,0000,15.25000,15.25000,15.05000,15.25000,54000
09/08/2009,0000,15.40000,15.40000,15.05000,15.25000,150000
09/09/2009,0000,15.25000,15.25000,14.70000,14.70000,63000
09/10/2009,0000,15.00000,15.60000,14.70000,14.70000,135000
09/11/2009,0000,14.80000,14.85000,14.70000,14.70000,35000
09/14/2009,0000,14.75000,14.80000,14.50000,14.50000,51000
09/15/2009,0000,14.75000,14.80000,14.40000,14.70000,56000
09/16/2009,0000,14.85000,14.85000,14.70000,14.80000,22000
09/17/2009,0000,14.95000,15.25000,14.95000,15.20000,112000
09/18/2009,0000,15.45000,15.50000,15.00000,15.50000,101000
09/21/2009,0000,16.55000,16.55000,16.55000,16.55000,407000
09/22/2009,0000,17.70000,17.70000,17.70000,17.70000,1983000
09/23/2009,0000,18.00000,18.40000,17.70000,18.10000,1665000
09/24/2009,0000,18.10000,18.90000,17.70000,18.90000,727000
09/25/2009,0000,18.50000,19.70000,18.40000,19.15000,535000
09/28/2009,0000,19.00000,19.10000,17.90000,18.50000,570000
09/29/2009,0000,18.50000,18.65000,17.90000,18.10000,354000
09/30/2009,0000,18.05000,18.50000,17.90000,18.20000,401000
10/01/2009,0000,18.70000,19.45000,18.70000,19.20000,1275000
10/02/2009,0000,18.20000,19.00000,18.20000,18.65000,279000
10/05/2009,0000,18.60000,19.00000,18.40000,18.65000,72000
10/06/2009,0000,18.90000,19.30000,18.40000,18.75000,309000
10/07/2009,0000,19.10000,19.15000,18.70000,18.70000,417000
10/08/2009,0000,19.10000,19.25000,18.60000,18.60000,332000
10/09/2009,0000,19.00000,19.10000,18.60000,18.70000,156000
10/12/2009,0000,18.85000,18.90000,18.50000,18.75000,163000
10/13/2009,0000,18.70000,18.90000,18.30000,18.80000,164000
10/14/2009,0000,18.90000,19.00000,18.60000,18.80000,89000
10/15/2009,0000,18.70000,19.10000,18.30000,18.40000,195000
10/16/2009,0000,18.45000,18.60000,18.30000,18.40000,125000
10/19/2009,0000,18.40000,18.50000,18.25000,18.25000,86000
10/20/2009,0000,18.50000,18.50000,18.20000,18.35000,76000
10/21/2009,0000,18.40000,18.50000,18.10000,18.20000,86000
10/22/2009,0000,18.20000,18.20000,17.50000,17.60000,162000
10/23/2009,0000,17.70000,17.70000,17.00000,17.30000,294000
10/26/2009,0000,17.30000,17.45000,17.05000,17.40000,252000
10/27/2009,0000,17.20000,17.20000,16.70000,16.70000,182000
10/28/2009,0000,16.70000,17.00000,16.40000,16.65000,189000
10/29/2009,0000,16.30000,16.30000,15.75000,16.00000,185000
10/30/2009,0000,16.20000,16.30000,15.95000,16.00000,90000
11/02/2009,0000,15.75000,16.10000,15.75000,16.00000,48000
11/03/2009,0000,16.20000,16.20000,16.05000,16.10000,29000
11/04/2009,0000,16.10000,16.50000,16.10000,16.30000,111000
11/05/2009,0000,16.60000,16.60000,16.15000,16.15000,32000
11/06/2009,0000,16.40000,16.50000,16.20000,16.35000,47000
11/09/2009,0000,16.90000,17.00000,16.45000,16.60000,101000
11/10/2009,0000,16.60000,16.70000,16.30000,16.45000,59000
11/11/2009,0000,16.50000,16.60000,16.30000,16.60000,36000
11/12/2009,0000,16.60000,16.60000,16.50000,16.50000,20000
11/13/2009,0000,16.50000,16.50000,16.30000,16.50000,11000
11/16/2009,0000,16.50000,16.75000,16.45000,16.75000,43000
11/17/2009,0000,16.85000,16.85000,16.00000,16.35000,172000
11/18/2009,0000,16.40000,16.40000,16.00000,16.35000,74000
11/19/2009,0000,16.40000,17.00000,16.40000,16.70000,131000
11/20/2009,0000,16.60000,16.75000,16.30000,16.30000,45000
11/23/2009,0000,16.40000,16.40000,16.05000,16.20000,44000
11/24/2009,0000,16.50000,16.50000,16.20000,16.35000,17000
11/25/2009,0000,16.40000,16.60000,16.40000,16.40000,96000
11/26/2009,0000,16.50000,16.60000,16.40000,16.50000,23000
11/27/2009,0000,16.10000,16.30000,16.00000,16.10000,167000
11/30/2009,0000,16.10000,16.30000,16.05000,16.30000,26000
12/01/2009,0000,16.30000,16.40000,16.20000,16.40000,25000
12/02/2009,0000,16.50000,16.50000,16.30000,16.50000,96000
12/03/2009,0000,16.50000,16.60000,16.40000,16.40000,23000
12/04/2009,0000,16.40000,16.60000,16.40000,16.40000,37000
12/07/2009,0000,16.50000,16.90000,16.45000,16.70000,81000
12/08/2009,0000,16.90000,17.30000,16.70000,17.25000,148000
12/09/2009,0000,17.20000,17.20000,16.90000,17.20000,32000
12/11/2009,0000,16.80000,17.00000,16.65000,16.65000,67000
12/14/2009,0000,16.85000,16.85000,16.60000,16.60000,92000
12/15/2009,0000,16.60000,16.80000,16.60000,16.60000,40000
12/16/2009,0000,16.60000,16.65000,16.35000,16.60000,53000
12/17/2009,0000,16.60000,16.70000,16.40000,16.60000,45000
12/18/2009,0000,16.50000,16.70000,16.20000,16.70000,48000
12/21/2009,0000,16.70000,16.75000,16.50000,16.65000,34000
12/22/2009,0000,16.65000,17.50000,16.65000,17.00000,208000
12/23/2009,0000,17.00000,17.00000,16.80000,16.80000,72000
12/25/2009,0000,17.55000,18.05000,17.55000,17.60000,520000
12/28/2009,0000,17.90000,18.80000,17.80000,18.75000,1015000
12/29/2009,0000,19.00000,19.00000,18.20000,18.40000,436000
