DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.50000,27.05000,26.00000,27.05000,2744000
04/03/2007,0000,28.40000,28.70000,25.30000,25.60000,4375000
04/04/2007,0000,25.50000,25.60000,24.50000,24.60000,1582000
04/09/2007,0000,24.95000,24.95000,22.90000,23.05000,1315000
04/10/2007,0000,22.80000,23.80000,22.15000,23.60000,737000
04/11/2007,0000,23.60000,23.90000,23.50000,23.75000,403000
04/12/2007,0000,23.20000,24.50000,23.20000,24.30000,510000
04/13/2007,0000,25.00000,25.00000,23.50000,23.50000,416000
04/16/2007,0000,23.20000,23.60000,22.75000,22.80000,359000
04/17/2007,0000,22.80000,22.80000,21.70000,22.50000,469000
04/18/2007,0000,21.70000,22.80000,21.70000,22.80000,253000
04/19/2007,0000,23.00000,23.90000,22.50000,22.85000,343000
04/20/2007,0000,22.85000,23.00000,22.55000,22.55000,220000
04/23/2007,0000,23.90000,24.00000,22.90000,24.00000,596000
04/24/2007,0000,24.50000,24.50000,23.60000,23.80000,737000
04/26/2007,0000,23.90000,23.90000,23.05000,23.05000,117000
04/27/2007,0000,23.05000,23.60000,22.60000,23.60000,293000
04/30/2007,0000,23.20000,23.20000,22.90000,22.90000,126000
05/02/2007,0000,22.50000,23.10000,22.50000,22.60000,163000
05/03/2007,0000,22.60000,22.60000,22.00000,22.00000,182000
05/04/2007,0000,22.30000,22.75000,21.55000,21.60000,358000
05/07/2007,0000,21.85000,22.00000,21.00000,21.40000,367000
05/08/2007,0000,21.10000,22.85000,21.10000,22.85000,787000
05/09/2007,0000,23.00000,24.20000,23.00000,24.00000,1119000
05/10/2007,0000,24.00000,24.00000,22.60000,23.10000,615000
05/11/2007,0000,22.70000,24.00000,22.70000,23.15000,275000
05/14/2007,0000,23.80000,23.80000,22.20000,22.70000,310000
05/15/2007,0000,22.00000,22.65000,21.80000,22.15000,87000
05/16/2007,0000,22.40000,22.45000,21.85000,22.00000,206000
05/17/2007,0000,22.00000,22.30000,21.35000,21.90000,934000
05/18/2007,0000,22.00000,22.60000,21.75000,21.80000,214000
05/21/2007,0000,22.00000,22.00000,20.95000,21.00000,958000
05/22/2007,0000,21.60000,21.60000,20.50000,20.90000,842000
05/23/2007,0000,21.00000,21.00000,20.05000,20.30000,831000
05/24/2007,0000,20.35000,20.65000,19.70000,19.80000,1179000
05/25/2007,0000,19.75000,20.40000,19.75000,20.00000,788000
05/28/2007,0000,20.35000,20.35000,19.20000,19.40000,811000
05/29/2007,0000,19.40000,19.80000,19.00000,19.30000,790000
05/30/2007,0000,19.30000,19.90000,19.30000,19.90000,857000
05/31/2007,0000,20.00000,20.00000,19.45000,19.50000,792000
06/04/2007,0000,20.60000,20.70000,20.20000,20.40000,803000
06/05/2007,0000,20.80000,21.00000,20.45000,20.70000,462000
06/06/2007,0000,20.75000,20.95000,20.20000,20.25000,307000
06/07/2007,0000,19.45000,20.80000,19.45000,20.60000,360000
06/08/2007,0000,20.60000,22.00000,20.60000,22.00000,1831000
06/11/2007,0000,22.00000,23.50000,22.00000,23.30000,2010000
06/12/2007,0000,23.80000,23.80000,22.50000,22.50000,758000
06/13/2007,0000,22.50000,23.00000,22.50000,22.95000,418000
06/14/2007,0000,22.95000,23.50000,22.70000,22.80000,880000
06/15/2007,0000,22.80000,23.10000,22.55000,22.70000,326000
06/20/2007,0000,23.40000,23.40000,22.60000,23.00000,261000
06/21/2007,0000,23.00000,23.00000,22.05000,22.20000,679000
06/22/2007,0000,22.20000,22.90000,22.20000,22.40000,196000
06/25/2007,0000,22.10000,22.70000,22.10000,22.30000,287000
06/26/2007,0000,22.10000,22.50000,22.00000,22.00000,217000
06/27/2007,0000,22.30000,22.30000,21.75000,21.90000,499000
06/28/2007,0000,22.00000,22.45000,21.90000,22.00000,272000
06/29/2007,0000,22.40000,22.40000,21.90000,21.90000,298000
07/02/2007,0000,22.00000,23.35000,22.00000,23.25000,956000
07/03/2007,0000,23.95000,23.95000,23.30000,23.30000,1107000
07/04/2007,0000,23.50000,23.80000,23.35000,23.35000,719000
07/05/2007,0000,23.40000,23.75000,23.30000,23.35000,443000
07/06/2007,0000,23.00000,23.35000,23.00000,23.20000,428000
07/09/2007,0000,23.20000,23.45000,22.70000,22.70000,765000
07/10/2007,0000,22.70000,23.20000,22.70000,23.00000,357000
07/11/2007,0000,23.00000,24.60000,23.00000,24.60000,1615000
07/12/2007,0000,26.30000,26.30000,25.50000,26.30000,3419000
07/13/2007,0000,28.00000,28.00000,26.50000,27.40000,3513000
07/17/2007,0000,26.40000,27.00000,26.00000,26.65000,887000
07/18/2007,0000,26.30000,26.95000,26.05000,26.10000,835000
07/19/2007,0000,26.10000,27.90000,25.90000,27.90000,970000
07/20/2007,0000,29.85000,29.85000,28.05000,29.85000,3587000
07/23/2007,0000,30.00000,31.90000,29.00000,31.80000,2867000
07/24/2007,0000,31.80000,33.50000,30.70000,31.70000,1881000
07/25/2007,0000,31.70000,33.00000,30.50000,31.10000,2137000
07/26/2007,0000,31.30000,31.80000,29.60000,29.60000,1536000
07/27/2007,0000,28.00000,29.60000,27.60000,28.90000,1300000
07/31/2007,0000,28.45000,28.50000,27.60000,28.20000,393000
08/01/2007,0000,28.00000,29.75000,27.80000,28.60000,699000
08/02/2007,0000,30.50000,30.50000,28.60000,29.35000,650000
08/03/2007,0000,29.70000,29.90000,28.55000,28.60000,278000
08/06/2007,0000,28.60000,28.60000,27.25000,27.85000,289000
08/07/2007,0000,27.85000,28.30000,26.00000,26.30000,564000
08/08/2007,0000,26.30000,27.00000,26.30000,26.70000,259000
08/09/2007,0000,27.80000,27.80000,27.00000,27.20000,362000
08/10/2007,0000,26.30000,27.40000,26.30000,26.60000,178000
08/14/2007,0000,26.70000,27.30000,26.50000,26.50000,157000
08/15/2007,0000,26.50000,26.50000,25.70000,25.80000,301000
08/16/2007,0000,25.70000,26.00000,24.00000,24.35000,459000
08/17/2007,0000,24.00000,24.00000,23.00000,23.30000,589000
08/20/2007,0000,24.50000,24.90000,24.50000,24.90000,153000
08/21/2007,0000,24.20000,25.35000,24.15000,24.60000,95000
08/22/2007,0000,24.25000,24.50000,23.55000,24.50000,102000
08/23/2007,0000,25.00000,25.30000,24.20000,25.00000,186000
08/24/2007,0000,25.00000,25.20000,24.70000,24.80000,154000
08/27/2007,0000,25.30000,25.30000,24.30000,24.40000,41000
08/28/2007,0000,24.20000,24.50000,24.20000,24.30000,45000
08/29/2007,0000,23.60000,25.00000,23.20000,25.00000,51000
08/30/2007,0000,25.50000,25.50000,24.30000,24.45000,63000
08/31/2007,0000,24.30000,24.50000,24.10000,24.50000,80000
09/03/2007,0000,24.50000,24.50000,23.85000,24.00000,174000
09/04/2007,0000,24.40000,24.40000,22.50000,23.70000,1049000
09/05/2007,0000,23.50000,24.15000,23.00000,23.00000,93000
09/06/2007,0000,22.50000,24.10000,22.50000,24.00000,132000
09/07/2007,0000,24.00000,24.00000,23.60000,23.80000,58000
09/10/2007,0000,24.00000,24.30000,23.80000,24.15000,64000
09/11/2007,0000,24.00000,24.00000,23.60000,24.00000,43000
09/12/2007,0000,23.60000,24.00000,23.20000,23.85000,115000
09/13/2007,0000,23.95000,23.95000,23.25000,23.25000,112000
09/14/2007,0000,23.25000,23.50000,23.25000,23.30000,143000
09/17/2007,0000,23.00000,23.10000,23.00000,23.10000,47000
09/19/2007,0000,23.10000,23.75000,23.00000,23.10000,51000
09/20/2007,0000,23.10000,23.10000,22.95000,23.00000,95000
09/21/2007,0000,22.70000,23.00000,22.70000,22.90000,88000
09/26/2007,0000,22.80000,23.40000,22.75000,22.90000,57000
09/27/2007,0000,22.80000,23.25000,22.80000,23.10000,97000
09/28/2007,0000,22.80000,23.10000,22.80000,23.00000,116000
10/01/2007,0000,23.00000,23.35000,23.00000,23.35000,48000
10/02/2007,0000,23.50000,24.90000,23.50000,24.50000,179000
10/03/2007,0000,25.50000,26.20000,24.80000,26.20000,607000
10/04/2007,0000,26.00000,26.65000,25.60000,25.60000,414000
10/05/2007,0000,25.60000,25.80000,24.80000,25.30000,69000
10/08/2007,0000,25.00000,25.00000,24.40000,24.45000,35000
10/09/2007,0000,24.30000,24.60000,24.00000,24.05000,53000
10/11/2007,0000,24.05000,24.40000,24.05000,24.40000,14000
10/12/2007,0000,24.20000,24.50000,23.60000,23.60000,69000
10/15/2007,0000,23.60000,23.60000,23.30000,23.50000,13000
10/16/2007,0000,23.50000,23.50000,23.00000,23.40000,128000
10/17/2007,0000,23.10000,23.50000,23.10000,23.20000,31000
10/18/2007,0000,23.20000,23.95000,23.20000,23.95000,47000
10/19/2007,0000,23.75000,23.75000,23.30000,23.35000,27000
10/22/2007,0000,21.80000,23.50000,21.80000,22.65000,59000
10/23/2007,0000,22.65000,23.35000,22.65000,23.00000,64000
10/24/2007,0000,23.20000,23.40000,22.90000,22.90000,43000
10/25/2007,0000,23.30000,23.30000,22.75000,22.90000,24000
10/26/2007,0000,24.00000,24.00000,22.70000,23.00000,81000
10/29/2007,0000,23.00000,23.00000,22.50000,22.60000,53000
10/30/2007,0000,22.60000,23.00000,22.60000,22.90000,80000
10/31/2007,0000,22.65000,23.00000,21.85000,22.00000,271000
11/01/2007,0000,22.00000,22.00000,21.50000,21.90000,147000
11/02/2007,0000,21.20000,21.90000,21.20000,21.80000,22000
11/05/2007,0000,22.00000,22.00000,21.50000,22.00000,102000
11/06/2007,0000,22.00000,22.00000,21.80000,21.80000,52000
11/07/2007,0000,21.80000,22.00000,21.80000,21.80000,74000
11/08/2007,0000,20.65000,21.00000,20.65000,20.70000,148000
11/09/2007,0000,20.50000,20.70000,20.05000,20.05000,100000
11/12/2007,0000,20.00000,20.00000,18.65000,18.75000,170000
11/13/2007,0000,18.10000,19.00000,18.10000,18.50000,59000
11/14/2007,0000,18.50000,19.75000,18.50000,19.75000,218000
11/15/2007,0000,19.60000,21.00000,19.60000,20.95000,79000
11/16/2007,0000,20.95000,21.25000,20.40000,21.20000,122000
11/19/2007,0000,21.00000,21.00000,20.50000,20.50000,19000
11/20/2007,0000,20.50000,20.50000,20.50000,20.50000,53000
11/21/2007,0000,20.80000,20.80000,20.10000,20.10000,35000
11/22/2007,0000,20.10000,21.50000,19.40000,21.50000,156000
11/23/2007,0000,22.30000,22.30000,21.20000,21.20000,48000
11/26/2007,0000,20.55000,21.20000,20.55000,21.20000,15000
11/27/2007,0000,19.95000,20.50000,19.95000,20.50000,22000
11/28/2007,0000,20.10000,20.10000,19.70000,19.70000,15000
11/29/2007,0000,19.70000,20.00000,19.70000,20.00000,21000
11/30/2007,0000,19.35000,20.10000,19.35000,20.10000,11000
12/03/2007,0000,20.10000,20.90000,18.70000,18.70000,106000
12/04/2007,0000,19.50000,20.00000,19.50000,20.00000,48000
12/05/2007,0000,20.00000,20.50000,19.70000,20.30000,21000
12/06/2007,0000,20.30000,21.00000,19.70000,19.70000,59000
12/07/2007,0000,20.00000,20.00000,19.95000,19.95000,2000
12/10/2007,0000,20.00000,21.30000,20.00000,21.30000,140000
12/11/2007,0000,22.00000,22.35000,21.00000,21.85000,174000
12/12/2007,0000,22.50000,22.50000,20.40000,21.50000,21000
12/13/2007,0000,22.10000,22.50000,21.20000,22.00000,135000
12/14/2007,0000,22.00000,22.95000,21.35000,22.00000,221000
12/17/2007,0000,20.80000,21.55000,20.60000,20.60000,59000
12/18/2007,0000,20.05000,20.05000,19.50000,20.00000,36000
12/19/2007,0000,20.00000,21.40000,20.00000,21.40000,56000
12/20/2007,0000,20.50000,20.50000,20.50000,20.50000,4000
12/21/2007,0000,21.00000,21.90000,20.00000,21.90000,107000
12/24/2007,0000,21.50000,21.50000,21.00000,21.00000,28000
12/25/2007,0000,21.00000,21.20000,20.10000,20.50000,62000
12/26/2007,0000,20.50000,20.50000,20.00000,20.00000,44000
12/27/2007,0000,20.80000,20.80000,20.10000,20.50000,10000
12/28/2007,0000,20.00000,21.00000,20.00000,20.70000,48000
12/31/2007,0000,20.30000,20.90000,20.30000,20.90000,65000
01/02/2008,0000,20.40000,21.50000,20.40000,20.60000,16000
01/03/2008,0000,20.60000,20.80000,20.10000,20.80000,17000
01/04/2008,0000,20.30000,21.20000,20.30000,21.00000,15000
01/07/2008,0000,20.15000,20.15000,20.00000,20.00000,11000
01/08/2008,0000,20.05000,21.00000,20.05000,21.00000,24000
01/09/2008,0000,20.50000,20.70000,20.05000,20.20000,66000
01/10/2008,0000,20.60000,20.60000,20.20000,20.20000,15000
01/11/2008,0000,20.50000,20.50000,20.45000,20.45000,10000
01/14/2008,0000,20.60000,21.60000,20.50000,21.60000,67000
01/15/2008,0000,21.45000,22.60000,21.45000,22.00000,280000
01/16/2008,0000,21.90000,22.90000,21.90000,22.50000,312000
01/17/2008,0000,23.00000,23.30000,22.05000,23.10000,326000
01/18/2008,0000,23.10000,24.60000,23.00000,24.00000,293000
01/21/2008,0000,24.50000,24.50000,24.10000,24.10000,61000
01/22/2008,0000,23.60000,24.90000,23.50000,24.70000,421000
01/23/2008,0000,24.70000,25.15000,24.20000,25.10000,803000
01/24/2008,0000,24.50000,25.10000,23.40000,24.50000,322000
01/25/2008,0000,24.80000,24.80000,23.75000,24.40000,68000
01/28/2008,0000,24.00000,24.50000,23.55000,24.50000,64000
01/29/2008,0000,24.45000,24.95000,23.50000,24.70000,69000
01/30/2008,0000,24.50000,24.70000,23.75000,24.60000,47000
01/31/2008,0000,24.50000,24.60000,23.60000,24.60000,144000
02/01/2008,0000,24.60000,25.00000,24.15000,25.00000,155000
02/12/2008,0000,25.00000,25.00000,24.55000,24.85000,40000
02/13/2008,0000,23.15000,24.50000,23.15000,23.75000,31000
02/14/2008,0000,24.25000,24.25000,23.75000,24.00000,13000
02/15/2008,0000,24.10000,25.05000,24.10000,25.00000,190000
02/18/2008,0000,26.50000,26.60000,25.50000,26.30000,273000
02/19/2008,0000,26.60000,26.80000,26.00000,26.30000,258000
02/20/2008,0000,26.30000,26.45000,25.80000,26.15000,158000
02/21/2008,0000,26.00000,26.30000,25.90000,26.10000,251000
02/22/2008,0000,26.50000,27.90000,26.50000,27.80000,751000
02/25/2008,0000,27.50000,27.50000,25.90000,25.90000,511000
02/26/2008,0000,25.20000,25.40000,24.30000,24.80000,172000
02/27/2008,0000,24.50000,24.80000,23.50000,24.70000,65000
02/29/2008,0000,24.30000,26.20000,24.30000,25.20000,137000
03/03/2008,0000,25.30000,25.50000,24.90000,24.95000,75000
03/04/2008,0000,24.90000,25.40000,24.65000,24.90000,161000
03/05/2008,0000,25.00000,25.70000,24.90000,25.70000,77000
03/06/2008,0000,25.50000,26.25000,25.40000,26.25000,401000
03/07/2008,0000,26.25000,26.25000,24.90000,25.10000,50000
03/10/2008,0000,25.35000,25.35000,24.70000,24.75000,65000
03/11/2008,0000,25.00000,25.20000,25.00000,25.05000,127000
03/12/2008,0000,25.90000,25.90000,24.90000,25.15000,54000
03/13/2008,0000,24.85000,25.15000,24.70000,24.70000,33000
03/14/2008,0000,24.70000,25.00000,24.70000,24.95000,49000
03/18/2008,0000,25.00000,25.00000,24.75000,24.75000,19000
03/19/2008,0000,24.75000,25.00000,24.75000,24.80000,79000
03/20/2008,0000,24.80000,25.20000,24.80000,24.90000,24000
03/21/2008,0000,24.90000,25.20000,24.90000,25.20000,30000
03/25/2008,0000,25.80000,25.90000,25.55000,25.65000,75000
03/26/2008,0000,25.90000,25.90000,25.50000,25.50000,25000
03/27/2008,0000,25.70000,25.80000,23.80000,25.00000,76000
03/28/2008,0000,25.00000,25.70000,24.25000,25.70000,142000
03/31/2008,0000,25.00000,25.60000,25.00000,25.60000,10000
04/01/2008,0000,25.20000,25.40000,25.15000,25.25000,56000
04/02/2008,0000,25.30000,25.60000,25.30000,25.50000,54000
04/03/2008,0000,25.80000,25.80000,25.00000,25.00000,73000
04/07/2008,0000,25.10000,26.00000,25.00000,25.95000,145000
04/08/2008,0000,25.70000,25.80000,25.45000,25.45000,57000
04/09/2008,0000,25.95000,26.00000,25.40000,25.45000,42000
04/10/2008,0000,25.95000,26.20000,25.55000,26.00000,78000
04/11/2008,0000,26.00000,26.00000,25.35000,25.40000,144000
04/14/2008,0000,25.60000,26.00000,25.40000,25.60000,164000
04/15/2008,0000,26.00000,26.00000,25.70000,25.70000,54000
04/16/2008,0000,25.70000,25.70000,24.60000,25.00000,261000
04/17/2008,0000,25.30000,25.30000,24.50000,25.00000,126000
04/18/2008,0000,25.30000,25.60000,25.10000,25.15000,190000
04/21/2008,0000,25.00000,25.65000,24.75000,25.65000,366000
04/22/2008,0000,25.75000,25.90000,25.50000,25.50000,339000
04/23/2008,0000,25.10000,25.55000,24.85000,25.00000,28000
04/24/2008,0000,25.00000,25.50000,25.00000,25.40000,67000
04/25/2008,0000,25.80000,26.00000,25.00000,25.95000,580000
04/28/2008,0000,25.95000,25.95000,25.00000,25.70000,72000
04/29/2008,0000,25.50000,25.90000,24.80000,24.80000,170000
04/30/2008,0000,24.80000,24.80000,24.00000,24.70000,100000
05/02/2008,0000,24.40000,25.20000,24.40000,25.20000,33000
05/05/2008,0000,24.85000,24.85000,24.50000,24.50000,25000
05/06/2008,0000,24.60000,24.60000,24.25000,24.25000,14000
05/07/2008,0000,24.40000,24.90000,24.40000,24.50000,32000
05/08/2008,0000,24.50000,24.90000,24.20000,24.20000,37000
05/09/2008,0000,24.30000,24.40000,24.30000,24.40000,4000
05/12/2008,0000,24.40000,24.80000,24.40000,24.80000,12000
05/13/2008,0000,24.40000,24.80000,24.00000,24.60000,24000
05/14/2008,0000,24.20000,24.50000,24.00000,24.45000,74000
05/15/2008,0000,24.20000,24.50000,24.00000,24.45000,57000
05/16/2008,0000,24.10000,24.30000,23.80000,24.30000,76000
05/19/2008,0000,24.10000,24.10000,23.85000,23.85000,49000
05/20/2008,0000,24.20000,24.20000,23.80000,23.90000,10000
05/21/2008,0000,23.10000,23.25000,23.10000,23.20000,16000
05/22/2008,0000,23.15000,24.25000,22.00000,24.20000,231000
05/23/2008,0000,24.10000,24.90000,23.80000,24.90000,263000
05/26/2008,0000,24.90000,25.00000,24.50000,24.50000,25000
05/27/2008,0000,24.20000,24.20000,24.15000,24.15000,4000
05/28/2008,0000,23.80000,24.20000,23.80000,24.20000,23000
05/29/2008,0000,24.35000,24.50000,23.40000,23.40000,97000
05/30/2008,0000,23.05000,23.05000,23.00000,23.00000,24000
06/02/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
06/03/2008,0000,23.80000,23.80000,23.80000,23.80000,2000
06/04/2008,0000,23.05000,23.70000,22.20000,23.70000,11000
06/05/2008,0000,23.00000,23.60000,23.00000,23.00000,12000
06/06/2008,0000,23.60000,23.60000,23.30000,23.30000,2000
06/10/2008,0000,22.15000,23.80000,21.95000,22.65000,18000
06/11/2008,0000,22.50000,22.50000,22.50000,22.50000,7000
06/12/2008,0000,21.35000,22.00000,20.95000,22.00000,37000
06/13/2008,0000,21.20000,21.20000,20.50000,20.60000,42000
06/16/2008,0000,20.70000,21.05000,20.70000,21.05000,7000
06/17/2008,0000,21.80000,22.00000,21.20000,21.85000,16000
06/18/2008,0000,21.20000,22.05000,21.20000,22.05000,9000
06/19/2008,0000,22.00000,22.00000,22.00000,22.00000,11000
06/20/2008,0000,20.60000,22.45000,20.60000,22.45000,9000
06/23/2008,0000,21.50000,21.50000,21.50000,21.50000,3000
06/24/2008,0000,21.50000,21.50000,21.50000,21.50000,3000
06/26/2008,0000,20.35000,21.50000,20.35000,21.50000,239000
06/27/2008,0000,20.70000,20.70000,20.00000,20.50000,17000
06/30/2008,0000,19.50000,20.00000,19.10000,19.10000,34000
07/01/2008,0000,18.80000,19.95000,18.05000,19.50000,336000
07/02/2008,0000,19.50000,20.00000,19.20000,19.90000,508000
07/03/2008,0000,19.70000,20.40000,19.70000,20.40000,262000
07/04/2008,0000,20.90000,21.10000,20.50000,21.10000,200000
07/07/2008,0000,21.10000,21.10000,20.30000,21.00000,51000
07/09/2008,0000,19.80000,20.95000,19.70000,19.70000,4000
07/10/2008,0000,19.50000,21.00000,19.50000,21.00000,54000
07/14/2008,0000,21.00000,21.00000,20.00000,20.05000,6000
07/15/2008,0000,19.80000,19.80000,19.60000,19.70000,20000
07/16/2008,0000,19.30000,19.30000,19.10000,19.10000,24000
07/17/2008,0000,19.50000,19.50000,18.25000,19.10000,68000
07/18/2008,0000,18.60000,18.60000,17.80000,18.60000,73000
07/21/2008,0000,18.60000,18.60000,18.00000,18.55000,41000
07/22/2008,0000,18.55000,19.70000,18.55000,19.50000,19000
07/24/2008,0000,20.30000,20.30000,20.30000,20.30000,3000
07/25/2008,0000,21.00000,21.00000,19.15000,20.50000,18000
07/29/2008,0000,21.45000,21.45000,20.50000,20.50000,118000
07/30/2008,0000,19.10000,20.50000,19.10000,20.50000,7000
07/31/2008,0000,21.00000,21.00000,20.10000,21.00000,27000
08/01/2008,0000,20.10000,20.50000,19.80000,19.80000,17000
08/04/2008,0000,19.80000,20.00000,18.45000,19.00000,97000
08/05/2008,0000,19.00000,19.00000,17.70000,18.40000,55000
08/06/2008,0000,18.30000,18.30000,18.30000,18.30000,3000
08/08/2008,0000,18.90000,19.00000,18.90000,19.00000,2000
08/11/2008,0000,19.20000,20.30000,19.20000,20.00000,50000
08/13/2008,0000,21.00000,21.40000,19.20000,20.00000,21000
08/14/2008,0000,20.00000,21.00000,20.00000,21.00000,10000
08/15/2008,0000,20.00000,20.00000,20.00000,20.00000,4000
08/18/2008,0000,19.80000,19.80000,19.80000,19.80000,5000
08/20/2008,0000,19.70000,20.00000,19.55000,20.00000,6000
08/21/2008,0000,20.00000,20.00000,19.50000,20.00000,10000
08/22/2008,0000,20.00000,20.00000,20.00000,20.00000,5000
08/25/2008,0000,19.35000,19.95000,19.35000,19.95000,4000
08/26/2008,0000,19.10000,19.40000,19.05000,19.30000,20000
08/27/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
08/28/2008,0000,19.20000,19.80000,19.20000,19.80000,6000
08/29/2008,0000,18.45000,19.85000,18.45000,19.80000,10000
09/01/2008,0000,20.50000,20.50000,19.20000,19.20000,17000
09/02/2008,0000,20.50000,20.50000,19.30000,19.35000,7000
09/03/2008,0000,19.60000,19.60000,19.60000,19.60000,10000
09/04/2008,0000,19.00000,19.40000,18.40000,19.40000,22000
09/05/2008,0000,19.40000,19.40000,18.10000,18.10000,13000
09/08/2008,0000,18.90000,19.35000,18.50000,19.35000,11000
09/09/2008,0000,19.35000,19.35000,18.00000,18.00000,84000
09/11/2008,0000,17.35000,17.60000,17.35000,17.60000,6000
09/12/2008,0000,17.05000,18.20000,17.05000,17.65000,9000
09/15/2008,0000,17.40000,17.80000,16.45000,17.80000,35000
09/16/2008,0000,16.60000,16.60000,16.60000,16.60000,16000
09/17/2008,0000,15.80000,15.80000,15.45000,15.45000,102000
09/18/2008,0000,14.40000,15.45000,14.40000,15.20000,150000
09/19/2008,0000,16.20000,16.20000,16.20000,16.20000,1000
09/22/2008,0000,15.20000,15.60000,15.20000,15.60000,7000
09/23/2008,0000,15.40000,16.65000,15.35000,16.60000,13000
09/24/2008,0000,15.65000,15.65000,15.65000,15.65000,10000
09/25/2008,0000,16.70000,16.70000,16.00000,16.00000,3000
09/26/2008,0000,15.50000,15.50000,15.50000,15.50000,4000
10/01/2008,0000,15.00000,15.00000,15.00000,15.00000,5000
10/02/2008,0000,15.00000,15.70000,14.50000,15.50000,22000
10/06/2008,0000,15.00000,15.00000,15.00000,15.00000,5000
10/08/2008,0000,14.50000,14.50000,14.50000,14.50000,10000
10/09/2008,0000,14.00000,14.00000,13.50000,13.50000,12000
10/13/2008,0000,13.05000,13.05000,13.05000,13.05000,13000
10/14/2008,0000,13.50000,13.70000,12.60000,13.10000,13000
10/15/2008,0000,13.50000,13.50000,12.85000,12.90000,35000
10/16/2008,0000,12.45000,12.45000,12.45000,12.45000,11000
10/17/2008,0000,12.20000,12.60000,12.05000,12.60000,30000
10/21/2008,0000,12.20000,12.45000,12.20000,12.45000,10000
10/22/2008,0000,12.05000,12.05000,12.05000,12.05000,3000
10/23/2008,0000,11.65000,12.40000,11.65000,12.40000,8000
10/24/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
10/27/2008,0000,11.40000,11.40000,11.40000,11.40000,8000
10/28/2008,0000,10.65000,10.95000,10.65000,10.95000,9000
10/29/2008,0000,10.30000,10.30000,10.20000,10.20000,19000
10/30/2008,0000,9.49000,10.70000,9.49000,10.70000,11000
10/31/2008,0000,11.40000,11.40000,11.40000,11.40000,33000
11/03/2008,0000,12.00000,12.15000,12.00000,12.00000,44000
11/04/2008,0000,11.35000,11.35000,11.20000,11.20000,24000
11/05/2008,0000,11.05000,11.40000,10.60000,11.40000,4000
11/07/2008,0000,10.65000,11.85000,10.65000,11.85000,10000
11/10/2008,0000,11.50000,11.50000,11.20000,11.20000,9000
11/11/2008,0000,10.50000,11.40000,10.50000,11.40000,11000
11/12/2008,0000,11.75000,11.75000,11.75000,11.75000,1000
11/13/2008,0000,10.95000,10.95000,10.95000,10.95000,1000
11/14/2008,0000,10.20000,11.60000,10.20000,11.45000,5000
11/17/2008,0000,10.65000,10.65000,10.65000,10.65000,5000
11/18/2008,0000,9.91000,10.60000,9.91000,10.50000,81000
11/19/2008,0000,9.77000,10.80000,9.77000,10.45000,21000
11/21/2008,0000,10.35000,10.35000,10.35000,10.35000,3000
11/24/2008,0000,10.70000,10.70000,9.63000,10.00000,25000
11/25/2008,0000,9.50000,10.25000,9.30000,10.25000,7000
11/26/2008,0000,10.65000,10.65000,10.65000,10.65000,1000
11/27/2008,0000,10.65000,10.65000,9.95000,10.50000,12000
12/01/2008,0000,9.79000,10.15000,9.78000,10.15000,12000
12/02/2008,0000,9.50000,9.89000,9.44000,9.89000,45000
12/04/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
12/05/2008,0000,9.00000,9.00000,8.80000,8.80000,16000
12/08/2008,0000,8.30000,9.00000,8.30000,9.00000,7000
12/12/2008,0000,8.60000,8.60000,8.40000,8.40000,26000
12/15/2008,0000,8.40000,8.98000,8.40000,8.98000,7000
12/16/2008,0000,8.36000,9.30000,8.36000,9.30000,3000
12/17/2008,0000,9.50000,9.50000,8.65000,9.30000,18000
12/18/2008,0000,9.00000,9.50000,9.00000,9.50000,6000
12/19/2008,0000,9.50000,9.50000,9.10000,9.10000,11000
12/24/2008,0000,8.80000,8.85000,8.80000,8.81000,5000
12/25/2008,0000,9.42000,9.42000,8.70000,8.70000,31000
12/26/2008,0000,8.20000,9.30000,8.20000,8.80000,21000
12/29/2008,0000,9.41000,9.41000,9.41000,9.41000,5000
12/30/2008,0000,9.95000,9.95000,9.95000,9.95000,1000
12/31/2008,0000,9.80000,10.05000,9.60000,9.60000,6000
01/05/2009,0000,10.00000,10.15000,9.70000,9.70000,16000
01/06/2009,0000,9.80000,10.00000,9.80000,10.00000,2000
01/07/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
01/09/2009,0000,9.30000,9.30000,9.30000,9.30000,4000
01/12/2009,0000,9.10000,9.12000,9.10000,9.11000,23000
01/13/2009,0000,9.74000,9.74000,9.74000,9.74000,6000
01/14/2009,0000,10.40000,10.40000,9.07000,9.80000,9000
01/15/2009,0000,9.20000,9.20000,9.20000,9.20000,11000
01/16/2009,0000,9.58000,9.84000,9.58000,9.84000,7000
01/19/2009,0000,9.68000,10.40000,9.68000,10.40000,5000
01/20/2009,0000,10.40000,10.40000,9.80000,10.35000,14000
01/21/2009,0000,9.70000,10.20000,9.70000,10.15000,4000
02/03/2009,0000,10.40000,10.40000,10.20000,10.20000,20000
02/04/2009,0000,10.00000,10.00000,10.00000,10.00000,5000
02/05/2009,0000,10.50000,10.50000,10.00000,10.05000,9000
02/06/2009,0000,10.05000,10.05000,10.00000,10.00000,14000
02/11/2009,0000,10.30000,10.35000,10.30000,10.35000,3000
02/12/2009,0000,10.30000,10.30000,10.30000,10.30000,1000
02/13/2009,0000,10.00000,10.05000,10.00000,10.05000,3000
02/17/2009,0000,10.00000,10.00000,10.00000,10.00000,16000
02/18/2009,0000,10.00000,10.00000,10.00000,10.00000,9000
02/19/2009,0000,10.00000,10.00000,10.00000,10.00000,5000
02/20/2009,0000,10.00000,10.30000,10.00000,10.00000,11000
02/23/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
02/24/2009,0000,10.00000,10.00000,10.00000,10.00000,25000
02/25/2009,0000,10.00000,10.70000,10.00000,10.70000,10000
02/26/2009,0000,10.70000,10.70000,10.30000,10.30000,6000
02/27/2009,0000,10.30000,10.30000,10.05000,10.05000,6000
03/02/2009,0000,10.00000,10.00000,10.00000,10.00000,10000
03/04/2009,0000,9.40000,10.00000,9.30000,10.00000,13000
03/05/2009,0000,10.00000,10.30000,9.54000,10.30000,8000
03/06/2009,0000,9.70000,9.70000,9.70000,9.70000,1000
03/09/2009,0000,10.20000,10.30000,10.20000,10.20000,18000
03/10/2009,0000,10.20000,10.20000,10.00000,10.00000,24000
03/11/2009,0000,10.00000,10.00000,10.00000,10.00000,10000
03/12/2009,0000,10.00000,10.30000,10.00000,10.10000,9000
03/13/2009,0000,10.40000,10.40000,10.20000,10.20000,13000
03/16/2009,0000,10.30000,10.60000,10.30000,10.60000,19000
03/17/2009,0000,10.50000,10.60000,10.05000,10.30000,19000
03/18/2009,0000,10.10000,10.30000,10.00000,10.10000,25000
03/19/2009,0000,10.30000,10.30000,10.30000,10.30000,8000
03/20/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
03/23/2009,0000,10.10000,10.10000,10.00000,10.00000,3000
03/24/2009,0000,10.00000,10.30000,10.00000,10.30000,10000
03/25/2009,0000,10.30000,10.30000,10.30000,10.30000,9000
03/26/2009,0000,10.30000,11.00000,10.30000,11.00000,58000
03/27/2009,0000,11.00000,11.50000,11.00000,11.45000,31000
03/30/2009,0000,11.20000,11.20000,10.85000,10.85000,9000
03/31/2009,0000,10.65000,10.65000,10.60000,10.60000,2000
04/01/2009,0000,10.50000,10.55000,10.50000,10.55000,2000
04/02/2009,0000,10.80000,10.95000,10.70000,10.70000,8000
04/03/2009,0000,9.98000,11.40000,9.98000,11.40000,66000
04/06/2009,0000,12.15000,12.15000,11.25000,12.15000,64000
04/07/2009,0000,12.15000,13.00000,12.15000,13.00000,47000
04/08/2009,0000,13.40000,13.90000,13.40000,13.90000,202000
04/09/2009,0000,14.85000,14.85000,14.85000,14.85000,93000
04/10/2009,0000,15.85000,15.85000,15.85000,15.85000,91000
04/13/2009,0000,16.95000,16.95000,16.10000,16.30000,251000
04/14/2009,0000,15.20000,15.90000,15.20000,15.40000,151000
04/15/2009,0000,15.40000,15.70000,15.40000,15.60000,84000
04/16/2009,0000,15.60000,15.85000,14.65000,15.40000,43000
04/17/2009,0000,15.20000,15.50000,15.10000,15.40000,55000
04/20/2009,0000,15.40000,15.40000,15.20000,15.20000,31000
04/21/2009,0000,14.90000,16.20000,14.60000,15.75000,44000
04/22/2009,0000,15.25000,15.75000,15.00000,15.75000,44000
04/23/2009,0000,15.75000,16.00000,15.50000,15.70000,14000
04/24/2009,0000,16.10000,16.20000,15.10000,15.25000,18000
04/27/2009,0000,15.25000,15.35000,14.70000,14.90000,56000
04/28/2009,0000,14.65000,14.90000,14.60000,14.85000,30000
04/29/2009,0000,15.25000,15.80000,14.95000,15.00000,62000
04/30/2009,0000,14.85000,15.60000,14.85000,15.60000,30000
05/04/2009,0000,15.85000,16.65000,15.85000,16.65000,49000
05/05/2009,0000,17.70000,17.80000,17.60000,17.80000,117000
05/06/2009,0000,17.40000,18.80000,16.70000,17.45000,64000
05/07/2009,0000,17.45000,18.65000,17.45000,18.65000,83000
05/08/2009,0000,18.20000,19.30000,18.20000,19.30000,62000
05/11/2009,0000,19.80000,20.65000,19.80000,20.65000,126000
05/12/2009,0000,19.25000,20.30000,19.25000,20.10000,18000
05/13/2009,0000,19.80000,21.30000,19.80000,19.95000,27000
05/14/2009,0000,19.05000,19.70000,18.65000,18.80000,23000
05/15/2009,0000,18.80000,19.45000,18.80000,19.05000,13000
05/18/2009,0000,18.40000,19.20000,18.40000,19.15000,10000
05/19/2009,0000,19.15000,19.20000,18.60000,18.90000,25000
05/20/2009,0000,18.60000,18.90000,18.10000,18.65000,13000
05/21/2009,0000,17.80000,19.00000,17.80000,18.30000,26000
05/22/2009,0000,18.00000,19.00000,17.80000,18.10000,33000
05/25/2009,0000,18.65000,18.65000,18.15000,18.45000,19000
05/26/2009,0000,18.65000,18.80000,17.80000,17.80000,29000
05/27/2009,0000,18.00000,18.00000,17.80000,17.80000,12000
06/01/2009,0000,18.00000,18.30000,16.95000,17.60000,10000
06/02/2009,0000,17.10000,17.85000,17.10000,17.30000,15000
06/03/2009,0000,17.30000,17.65000,17.00000,17.00000,25000
06/04/2009,0000,17.00000,17.00000,17.00000,17.00000,4000
06/05/2009,0000,17.00000,17.50000,17.00000,17.00000,7000
06/08/2009,0000,17.20000,17.25000,17.20000,17.20000,9000
06/09/2009,0000,17.20000,17.40000,17.00000,17.00000,25000
06/10/2009,0000,16.80000,18.00000,16.80000,18.00000,19000
06/11/2009,0000,17.95000,17.95000,17.80000,17.80000,4000
06/12/2009,0000,17.70000,17.70000,17.20000,17.20000,5000
06/15/2009,0000,17.00000,17.00000,16.50000,16.60000,11000
06/16/2009,0000,16.80000,16.80000,16.15000,16.60000,6000
06/17/2009,0000,16.40000,16.40000,16.40000,16.40000,5000
06/18/2009,0000,16.30000,16.30000,16.10000,16.10000,6000
06/19/2009,0000,16.10000,16.80000,16.10000,16.80000,2000
06/22/2009,0000,16.60000,16.60000,16.60000,16.60000,1000
06/23/2009,0000,16.60000,16.80000,16.30000,16.80000,47000
06/24/2009,0000,17.25000,17.40000,17.25000,17.25000,3000
06/25/2009,0000,17.85000,17.85000,16.70000,16.80000,46000
06/26/2009,0000,17.70000,17.70000,16.70000,16.70000,16000
06/29/2009,0000,17.40000,17.40000,17.20000,17.20000,4000
06/30/2009,0000,16.80000,17.00000,16.80000,17.00000,5000
07/01/2009,0000,17.45000,17.50000,17.45000,17.45000,7000
07/02/2009,0000,17.45000,18.35000,17.45000,17.55000,15000
07/03/2009,0000,17.55000,17.55000,17.20000,17.20000,9000
07/06/2009,0000,17.20000,18.30000,17.20000,18.00000,55000
07/07/2009,0000,18.00000,18.20000,17.60000,18.00000,16000
07/08/2009,0000,18.30000,18.75000,18.00000,18.00000,34000
07/09/2009,0000,18.20000,18.20000,17.70000,18.00000,37000
07/10/2009,0000,17.90000,17.90000,17.60000,17.60000,28000
07/13/2009,0000,17.40000,17.85000,17.40000,17.85000,2000
07/14/2009,0000,18.10000,18.10000,17.30000,17.40000,22000
07/15/2009,0000,17.65000,17.70000,17.55000,17.55000,6000
07/16/2009,0000,17.70000,17.70000,17.25000,17.25000,6000
07/17/2009,0000,17.40000,17.40000,17.25000,17.35000,21000
07/20/2009,0000,17.70000,17.70000,17.60000,17.65000,5000
07/21/2009,0000,17.70000,18.30000,17.70000,18.30000,3000
07/22/2009,0000,18.00000,18.00000,18.00000,18.00000,5000
07/23/2009,0000,18.00000,18.15000,18.00000,18.15000,17000
07/24/2009,0000,18.30000,18.75000,17.60000,18.15000,17000
07/27/2009,0000,18.15000,18.30000,18.00000,18.30000,22000
07/28/2009,0000,18.30000,18.30000,18.30000,18.30000,15000
07/29/2009,0000,19.55000,19.55000,18.65000,19.55000,120000
07/30/2009,0000,20.90000,20.90000,20.90000,20.90000,169000
07/31/2009,0000,22.35000,22.35000,22.35000,22.35000,499000
08/03/2009,0000,23.70000,23.70000,22.10000,23.00000,444000
08/04/2009,0000,23.15000,24.60000,22.15000,24.50000,538000
08/05/2009,0000,24.00000,25.00000,22.80000,24.00000,264000
08/06/2009,0000,23.70000,24.50000,22.55000,23.90000,61000
08/10/2009,0000,23.80000,25.00000,22.60000,23.90000,282000
08/11/2009,0000,21.95000,22.30000,21.20000,21.95000,143000
08/12/2009,0000,21.95000,22.35000,21.55000,21.95000,98000
08/13/2009,0000,21.95000,22.00000,21.50000,22.00000,87000
08/14/2009,0000,21.50000,22.20000,21.40000,21.95000,83000
08/17/2009,0000,22.00000,22.00000,21.20000,21.75000,89000
08/18/2009,0000,21.20000,21.45000,20.50000,21.45000,225000
08/19/2009,0000,21.40000,21.40000,20.30000,20.50000,137000
08/20/2009,0000,20.30000,20.50000,20.05000,20.05000,12000
08/21/2009,0000,20.05000,21.45000,20.05000,20.10000,124000
08/24/2009,0000,20.20000,20.50000,20.10000,20.50000,125000
08/25/2009,0000,20.50000,20.50000,19.40000,19.60000,98000
08/26/2009,0000,19.60000,19.70000,19.00000,19.00000,29000
08/27/2009,0000,19.30000,19.30000,19.00000,19.05000,99000
08/28/2009,0000,18.80000,18.80000,18.25000,18.25000,100000
08/31/2009,0000,18.25000,18.85000,17.90000,18.50000,70000
09/01/2009,0000,18.50000,18.50000,18.15000,18.50000,37000
09/02/2009,0000,18.50000,18.80000,18.40000,18.80000,58000
09/03/2009,0000,18.80000,18.85000,18.50000,18.55000,73000
09/04/2009,0000,18.80000,19.50000,18.60000,19.00000,63000
09/07/2009,0000,19.50000,20.00000,19.40000,19.50000,38000
09/08/2009,0000,19.50000,19.55000,19.10000,19.35000,52000
09/09/2009,0000,19.20000,19.30000,18.90000,18.95000,43000
09/10/2009,0000,19.00000,19.00000,18.70000,18.80000,16000
09/11/2009,0000,18.80000,19.50000,18.80000,19.30000,30000
09/14/2009,0000,19.05000,19.30000,18.60000,18.60000,12000
09/15/2009,0000,18.70000,18.80000,17.30000,18.60000,62000
09/16/2009,0000,18.20000,18.90000,18.20000,18.55000,13000
09/17/2009,0000,19.20000,19.20000,18.50000,18.50000,99000
09/18/2009,0000,17.60000,18.50000,17.60000,18.25000,34000
09/21/2009,0000,18.80000,19.20000,18.55000,18.65000,70000
09/22/2009,0000,18.50000,18.85000,18.35000,18.35000,75000
09/23/2009,0000,17.90000,17.95000,17.90000,17.95000,107000
09/24/2009,0000,17.95000,17.95000,17.75000,17.75000,30000
09/25/2009,0000,18.10000,18.65000,18.05000,18.05000,12000
09/28/2009,0000,17.85000,19.30000,17.85000,19.30000,59000
09/29/2009,0000,20.65000,20.65000,20.65000,20.65000,118000
09/30/2009,0000,22.05000,22.05000,21.30000,21.40000,1000000
10/01/2009,0000,21.10000,21.30000,20.45000,21.00000,85000
10/02/2009,0000,20.10000,20.50000,19.95000,19.95000,90000
10/05/2009,0000,19.95000,21.30000,19.95000,20.80000,123000
10/06/2009,0000,20.80000,21.05000,20.30000,20.65000,34000
10/07/2009,0000,20.65000,20.90000,20.65000,20.75000,21000
10/08/2009,0000,20.90000,20.90000,20.55000,20.80000,39000
10/09/2009,0000,20.60000,20.80000,20.30000,20.60000,18000
10/12/2009,0000,20.90000,20.90000,20.00000,20.20000,93000
10/13/2009,0000,20.50000,20.65000,20.30000,20.30000,38000
10/14/2009,0000,20.30000,20.50000,20.10000,20.35000,28000
10/15/2009,0000,20.70000,20.80000,20.00000,20.20000,194000
10/16/2009,0000,20.60000,20.60000,20.10000,20.15000,15000
10/19/2009,0000,19.80000,20.00000,19.80000,19.90000,26000
10/20/2009,0000,19.90000,21.25000,19.90000,21.00000,277000
10/21/2009,0000,21.00000,21.00000,20.30000,20.50000,37000
10/22/2009,0000,20.50000,21.00000,20.50000,20.55000,90000
10/23/2009,0000,20.55000,20.55000,20.30000,20.30000,57000
10/26/2009,0000,20.30000,21.25000,20.05000,20.50000,143000
10/27/2009,0000,20.50000,20.85000,20.50000,20.50000,116000
10/28/2009,0000,20.50000,20.85000,20.50000,20.60000,156000
10/29/2009,0000,20.60000,20.60000,20.15000,20.30000,121000
10/30/2009,0000,20.00000,20.90000,20.00000,20.90000,101000
11/02/2009,0000,20.90000,20.90000,20.50000,20.75000,51000
11/03/2009,0000,20.30000,20.55000,20.20000,20.20000,32000
11/04/2009,0000,20.20000,20.30000,20.20000,20.25000,19000
11/05/2009,0000,20.20000,20.30000,20.10000,20.20000,16000
11/06/2009,0000,20.10000,20.10000,20.05000,20.05000,14000
11/09/2009,0000,20.00000,20.10000,20.00000,20.10000,50000
11/10/2009,0000,20.10000,20.10000,20.00000,20.00000,17000
11/11/2009,0000,19.90000,20.10000,19.90000,20.10000,41000
11/12/2009,0000,20.45000,20.45000,20.05000,20.05000,6000
11/13/2009,0000,19.90000,20.30000,19.90000,20.30000,18000
11/16/2009,0000,19.85000,20.30000,19.85000,20.20000,27000
11/17/2009,0000,20.00000,20.00000,19.90000,20.00000,16000
11/18/2009,0000,19.90000,20.15000,19.85000,20.15000,22000
11/19/2009,0000,20.15000,20.20000,20.05000,20.10000,58000
11/20/2009,0000,20.10000,20.10000,20.00000,20.00000,33000
11/23/2009,0000,20.00000,20.10000,19.90000,20.00000,25000
11/24/2009,0000,20.15000,20.15000,20.00000,20.00000,14000
11/25/2009,0000,20.00000,20.05000,20.00000,20.05000,3000
11/26/2009,0000,20.05000,20.05000,20.00000,20.00000,23000
11/27/2009,0000,19.90000,19.90000,19.50000,19.75000,19000
11/30/2009,0000,20.10000,20.20000,19.95000,20.10000,30000
12/01/2009,0000,20.05000,20.85000,19.95000,20.65000,54000
12/02/2009,0000,20.85000,20.85000,20.10000,20.55000,39000
12/03/2009,0000,20.35000,20.70000,20.30000,20.50000,22000
12/04/2009,0000,20.50000,20.70000,20.40000,20.60000,57000
12/07/2009,0000,20.75000,20.75000,20.40000,20.70000,54000
12/08/2009,0000,20.70000,20.70000,20.60000,20.60000,17000
12/09/2009,0000,20.50000,22.00000,20.50000,22.00000,485000
12/11/2009,0000,21.50000,22.00000,21.40000,21.85000,153000
12/14/2009,0000,21.50000,22.20000,21.40000,21.80000,166000
12/15/2009,0000,22.15000,22.15000,21.05000,21.40000,78000
12/16/2009,0000,21.50000,21.70000,21.20000,21.40000,60000
12/17/2009,0000,21.65000,21.65000,20.95000,21.00000,61000
12/18/2009,0000,20.50000,21.45000,20.50000,21.20000,35000
12/21/2009,0000,21.20000,21.50000,21.20000,21.50000,16000
12/22/2009,0000,21.60000,21.60000,21.20000,21.35000,23000
12/23/2009,0000,21.45000,21.60000,21.25000,21.25000,27000
12/25/2009,0000,21.50000,21.60000,21.25000,21.35000,33000
12/28/2009,0000,21.60000,22.15000,21.50000,22.10000,182000
12/29/2009,0000,22.30000,22.30000,21.70000,21.70000,54411
