DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,20.95000,20.95000,20.95000,20.95000,3000
03/26/2008,0000,20.80000,20.80000,20.50000,20.80000,28000
03/27/2008,0000,20.70000,20.80000,20.70000,20.80000,2000
03/28/2008,0000,20.80000,20.90000,20.60000,20.70000,60000
03/31/2008,0000,20.70000,21.20000,20.70000,21.20000,20000
04/01/2008,0000,21.20000,21.20000,21.00000,21.00000,3000
04/02/2008,0000,20.90000,20.90000,20.90000,20.90000,10000
04/03/2008,0000,21.10000,21.30000,21.00000,21.00000,7000
04/07/2008,0000,21.00000,22.45000,21.00000,22.00000,57000
04/08/2008,0000,22.00000,22.00000,21.50000,21.60000,22000
04/09/2008,0000,21.50000,22.00000,21.50000,22.00000,30000
04/10/2008,0000,21.80000,21.80000,21.30000,21.30000,11000
04/11/2008,0000,21.50000,21.50000,21.20000,21.20000,16000
04/14/2008,0000,21.10000,21.15000,20.80000,21.15000,16000
04/15/2008,0000,21.00000,21.00000,20.90000,20.90000,29000
04/16/2008,0000,20.80000,21.00000,20.80000,21.00000,65000
04/17/2008,0000,21.00000,21.10000,21.00000,21.10000,10000
04/18/2008,0000,20.95000,21.00000,20.95000,21.00000,6000
04/21/2008,0000,21.00000,22.45000,21.00000,22.45000,45000
04/22/2008,0000,21.95000,22.45000,21.75000,22.40000,23000
04/23/2008,0000,22.30000,22.30000,22.10000,22.15000,13000
04/24/2008,0000,21.60000,22.35000,21.60000,22.35000,4000
04/25/2008,0000,22.00000,22.45000,22.00000,22.45000,3000
04/28/2008,0000,22.00000,22.45000,22.00000,22.45000,9000
04/29/2008,0000,22.00000,22.00000,22.00000,22.00000,1000
05/02/2008,0000,22.00000,22.00000,21.80000,21.95000,7000
05/05/2008,0000,21.95000,21.95000,21.70000,21.95000,5000
05/06/2008,0000,21.85000,21.85000,21.50000,21.50000,3000
05/07/2008,0000,21.30000,23.00000,21.05000,23.00000,139000
05/08/2008,0000,24.60000,24.60000,23.10000,24.60000,306000
05/09/2008,0000,24.00000,24.00000,22.90000,22.95000,158000
05/12/2008,0000,22.00000,23.10000,22.00000,22.35000,11000
05/13/2008,0000,22.20000,22.20000,21.50000,21.70000,24000
05/14/2008,0000,21.50000,21.50000,21.00000,21.35000,26000
05/15/2008,0000,21.35000,21.85000,21.35000,21.35000,13000
05/16/2008,0000,21.60000,22.80000,21.35000,22.80000,52000
05/19/2008,0000,22.70000,22.80000,22.40000,22.50000,10000
05/20/2008,0000,22.50000,23.10000,22.50000,22.50000,19000
05/21/2008,0000,22.70000,22.70000,22.30000,22.70000,18000
05/22/2008,0000,22.70000,22.70000,22.30000,22.30000,19000
05/23/2008,0000,22.30000,22.50000,22.30000,22.50000,2000
05/26/2008,0000,22.10000,22.10000,21.50000,21.60000,18000
05/27/2008,0000,21.35000,21.85000,21.35000,21.85000,3000
05/28/2008,0000,21.70000,21.70000,21.50000,21.50000,22000
05/29/2008,0000,21.50000,22.50000,21.50000,21.70000,53000
05/30/2008,0000,21.60000,21.60000,21.20000,21.20000,15000
06/02/2008,0000,21.00000,21.95000,21.00000,21.95000,21000
06/03/2008,0000,21.60000,21.60000,21.05000,21.05000,3000
06/04/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
06/05/2008,0000,20.10000,20.50000,20.10000,20.50000,8000
06/06/2008,0000,20.90000,20.90000,20.20000,20.20000,38000
06/10/2008,0000,20.50000,20.85000,20.50000,20.85000,10000
06/11/2008,0000,20.50000,20.50000,20.50000,20.50000,10000
06/12/2008,0000,20.00000,20.15000,19.20000,19.20000,4000
06/13/2008,0000,18.00000,20.25000,18.00000,20.25000,13000
06/16/2008,0000,20.00000,20.20000,19.80000,19.90000,10000
06/17/2008,0000,19.90000,19.90000,19.90000,19.90000,5000
06/19/2008,0000,19.80000,19.80000,19.80000,19.80000,2000
06/20/2008,0000,19.90000,20.30000,19.70000,20.30000,6000
06/23/2008,0000,19.90000,19.90000,19.80000,19.80000,4000
06/24/2008,0000,20.00000,20.00000,19.00000,19.00000,4000
06/25/2008,0000,19.20000,19.20000,19.20000,19.20000,5000
06/26/2008,0000,19.30000,19.30000,19.30000,19.30000,3000
06/27/2008,0000,19.00000,19.60000,18.05000,18.05000,23000
06/30/2008,0000,17.05000,18.20000,17.05000,18.20000,55000
07/01/2008,0000,17.40000,18.50000,17.20000,18.20000,34000
07/02/2008,0000,18.00000,18.00000,18.00000,18.00000,13000
07/03/2008,0000,17.80000,18.00000,17.80000,18.00000,3000
07/04/2008,0000,18.20000,18.20000,18.20000,18.20000,2000
07/07/2008,0000,18.20000,18.30000,17.80000,18.30000,14000
07/08/2008,0000,18.30000,18.30000,17.30000,18.20000,18000
07/09/2008,0000,18.00000,18.30000,18.00000,18.30000,26000
07/10/2008,0000,18.00000,18.40000,17.90000,18.30000,22000
07/11/2008,0000,18.10000,18.40000,18.10000,18.40000,53000
07/14/2008,0000,18.20000,18.30000,17.50000,17.50000,23000
07/15/2008,0000,17.90000,18.20000,17.90000,18.00000,23000
07/16/2008,0000,17.60000,18.00000,17.00000,18.00000,8000
07/17/2008,0000,18.00000,18.40000,17.50000,18.30000,32000
07/18/2008,0000,18.20000,18.30000,18.00000,18.30000,32000
07/21/2008,0000,18.25000,18.60000,18.25000,18.30000,9000
07/22/2008,0000,18.40000,18.40000,18.20000,18.30000,38000
07/23/2008,0000,18.50000,18.80000,18.50000,18.80000,23000
07/24/2008,0000,18.70000,18.90000,18.70000,18.80000,21000
07/25/2008,0000,18.70000,19.00000,18.70000,18.90000,23000
07/29/2008,0000,18.60000,18.80000,18.30000,18.70000,15000
07/30/2008,0000,18.70000,18.80000,18.40000,18.70000,15000
07/31/2008,0000,18.80000,18.80000,18.70000,18.70000,3000
08/01/2008,0000,18.60000,18.70000,18.55000,18.70000,11000
08/04/2008,0000,18.70000,18.70000,18.50000,18.60000,16000
08/05/2008,0000,18.70000,18.70000,18.60000,18.70000,7000
08/06/2008,0000,18.70000,18.80000,18.50000,18.80000,84000
08/07/2008,0000,18.60000,18.90000,18.60000,18.90000,9000
08/08/2008,0000,18.60000,19.10000,18.60000,19.10000,34000
08/11/2008,0000,19.00000,19.20000,19.00000,19.20000,2000
08/12/2008,0000,19.00000,19.30000,19.00000,19.30000,24000
08/13/2008,0000,19.00000,19.40000,19.00000,19.40000,41000
08/14/2008,0000,19.10000,19.50000,19.10000,19.20000,18000
08/15/2008,0000,19.10000,19.30000,19.10000,19.30000,9000
08/18/2008,0000,19.10000,19.40000,19.10000,19.40000,14000
08/19/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
08/20/2008,0000,18.80000,18.80000,18.30000,18.80000,16000
08/21/2008,0000,18.50000,18.70000,18.50000,18.70000,10000
08/22/2008,0000,18.80000,18.80000,18.70000,18.80000,7000
08/25/2008,0000,18.80000,18.90000,18.70000,18.90000,10000
08/26/2008,0000,18.80000,18.80000,18.80000,18.80000,3000
08/27/2008,0000,18.80000,19.00000,18.80000,19.00000,21000
08/28/2008,0000,18.80000,18.90000,18.80000,18.80000,21000
08/29/2008,0000,18.80000,18.90000,18.70000,18.80000,15000
09/01/2008,0000,18.80000,18.80000,18.60000,18.70000,16000
09/02/2008,0000,18.70000,18.70000,18.60000,18.70000,8000
09/03/2008,0000,18.60000,18.70000,18.50000,18.50000,20000
09/04/2008,0000,18.80000,18.80000,18.60000,18.70000,29000
09/05/2008,0000,18.60000,18.70000,18.60000,18.70000,14000
09/08/2008,0000,18.80000,19.30000,18.80000,19.30000,40000
09/09/2008,0000,19.20000,19.30000,19.20000,19.30000,18000
09/10/2008,0000,19.05000,19.40000,18.80000,19.40000,110000
09/11/2008,0000,19.20000,19.40000,19.20000,19.40000,136000
09/12/2008,0000,19.00000,19.50000,18.80000,19.00000,37000
09/15/2008,0000,19.00000,19.00000,18.90000,18.90000,13000
09/16/2008,0000,18.80000,18.80000,18.50000,18.70000,18000
09/17/2008,0000,18.70000,19.00000,18.70000,18.90000,36000
09/18/2008,0000,18.50000,18.50000,18.30000,18.50000,75000
09/19/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
09/22/2008,0000,18.70000,18.70000,18.50000,18.70000,7000
09/23/2008,0000,18.90000,18.90000,18.90000,18.90000,21000
09/24/2008,0000,18.80000,18.80000,18.80000,18.80000,30000
09/25/2008,0000,18.70000,18.80000,18.70000,18.70000,35000
09/26/2008,0000,18.60000,19.00000,18.60000,19.00000,40000
09/30/2008,0000,18.50000,18.70000,18.50000,18.70000,22000
10/01/2008,0000,19.00000,19.00000,19.00000,19.00000,33000
10/02/2008,0000,18.85000,18.90000,18.85000,18.90000,7000
10/03/2008,0000,18.90000,18.90000,18.90000,18.90000,3000
10/06/2008,0000,18.70000,18.70000,18.70000,18.70000,15000
10/07/2008,0000,18.60000,18.70000,18.60000,18.70000,17000
10/08/2008,0000,18.80000,18.80000,18.80000,18.80000,6000
10/09/2008,0000,17.80000,18.30000,17.80000,18.30000,8000
10/13/2008,0000,18.30000,18.30000,18.00000,18.00000,25000
10/14/2008,0000,18.30000,18.60000,18.30000,18.60000,49000
10/15/2008,0000,18.40000,18.70000,18.30000,18.70000,13000
10/16/2008,0000,18.30000,18.80000,18.05000,18.05000,42000
10/17/2008,0000,18.05000,18.65000,17.90000,18.65000,17000
10/20/2008,0000,18.20000,18.20000,18.00000,18.20000,12000
10/21/2008,0000,18.00000,18.00000,18.00000,18.00000,15000
10/22/2008,0000,17.90000,17.90000,17.80000,17.80000,12000
10/23/2008,0000,17.20000,17.50000,17.20000,17.50000,6000
10/24/2008,0000,17.00000,17.50000,17.00000,17.00000,47000
10/27/2008,0000,17.80000,17.90000,17.00000,17.00000,18000
10/28/2008,0000,16.80000,16.85000,16.70000,16.70000,16000
10/29/2008,0000,17.00000,17.00000,16.70000,16.80000,13000
10/30/2008,0000,17.00000,17.60000,17.00000,17.60000,9000
10/31/2008,0000,17.60000,17.70000,17.60000,17.70000,5000
11/03/2008,0000,17.70000,17.80000,17.60000,17.80000,23000
11/04/2008,0000,17.80000,18.00000,17.80000,17.80000,20000
11/05/2008,0000,17.80000,17.90000,17.80000,17.90000,14000
11/06/2008,0000,17.80000,17.80000,16.65000,17.30000,23000
11/07/2008,0000,16.85000,17.40000,16.85000,17.40000,6000
11/10/2008,0000,17.30000,17.80000,17.30000,17.80000,13000
11/11/2008,0000,17.60000,17.70000,17.60000,17.70000,9000
11/12/2008,0000,17.70000,17.70000,17.65000,17.70000,17000
11/13/2008,0000,17.60000,17.60000,17.50000,17.50000,5000
11/14/2008,0000,17.70000,17.90000,17.50000,17.70000,44000
11/17/2008,0000,17.60000,17.60000,17.40000,17.60000,21000
11/18/2008,0000,17.60000,17.60000,17.40000,17.50000,31000
11/19/2008,0000,17.60000,17.60000,17.60000,17.60000,13000
11/20/2008,0000,17.60000,17.60000,17.20000,17.50000,26000
11/21/2008,0000,17.40000,17.40000,17.40000,17.40000,24000
11/24/2008,0000,17.35000,17.50000,17.30000,17.40000,33000
11/25/2008,0000,17.40000,17.50000,17.40000,17.50000,21000
11/26/2008,0000,17.50000,17.50000,17.50000,17.50000,10000
11/27/2008,0000,17.60000,17.80000,17.60000,17.80000,15000
11/28/2008,0000,17.60000,17.60000,17.60000,17.60000,10000
12/01/2008,0000,17.40000,17.65000,17.40000,17.65000,18000
12/02/2008,0000,17.50000,17.50000,17.40000,17.40000,4000
12/03/2008,0000,17.40000,17.50000,17.30000,17.50000,21000
12/04/2008,0000,17.50000,17.50000,17.50000,17.50000,6000
12/05/2008,0000,17.40000,17.50000,17.30000,17.30000,13000
12/08/2008,0000,17.30000,17.50000,17.10000,17.50000,15000
12/09/2008,0000,17.10000,17.30000,17.10000,17.30000,4000
12/10/2008,0000,17.30000,17.40000,17.30000,17.40000,9000
12/11/2008,0000,17.40000,17.60000,17.40000,17.60000,5000
12/12/2008,0000,17.50000,17.50000,17.50000,17.50000,7000
12/15/2008,0000,17.60000,17.60000,17.50000,17.60000,12000
12/16/2008,0000,17.50000,17.60000,17.50000,17.60000,12000
12/17/2008,0000,17.60000,17.70000,17.50000,17.50000,24000
12/18/2008,0000,17.40000,17.50000,17.40000,17.50000,14000
12/19/2008,0000,17.50000,17.50000,17.50000,17.50000,14000
12/22/2008,0000,17.50000,17.60000,17.50000,17.60000,15000
12/23/2008,0000,17.60000,17.60000,17.45000,17.45000,5000
12/24/2008,0000,17.45000,17.60000,17.40000,17.50000,20000
12/25/2008,0000,17.60000,17.60000,17.60000,17.60000,2000
12/26/2008,0000,17.60000,17.90000,17.60000,17.80000,30000
12/29/2008,0000,17.70000,17.70000,17.60000,17.60000,4000
12/30/2008,0000,17.60000,17.90000,17.50000,17.90000,10000
12/31/2008,0000,17.90000,18.30000,17.90000,18.30000,7000
01/05/2009,0000,18.50000,18.50000,17.90000,18.30000,20000
01/06/2009,0000,18.40000,18.55000,18.40000,18.55000,4000
01/07/2009,0000,18.60000,18.75000,18.60000,18.60000,4000
01/08/2009,0000,18.50000,18.50000,18.50000,18.50000,6000
01/09/2009,0000,18.40000,18.65000,18.20000,18.65000,12000
01/12/2009,0000,18.50000,18.50000,18.50000,18.50000,2000
01/13/2009,0000,18.50000,18.50000,18.50000,18.50000,8000
01/14/2009,0000,18.60000,18.60000,18.40000,18.60000,9000
01/15/2009,0000,18.50000,18.70000,18.20000,18.40000,20000
01/16/2009,0000,18.30000,18.40000,18.30000,18.40000,7000
01/19/2009,0000,18.20000,18.20000,18.00000,18.10000,9000
01/20/2009,0000,18.10000,18.10000,18.10000,18.10000,5000
01/21/2009,0000,18.00000,18.00000,17.80000,18.00000,4000
02/02/2009,0000,18.00000,18.20000,18.00000,18.10000,6000
02/03/2009,0000,18.10000,18.20000,18.10000,18.10000,4000
02/04/2009,0000,18.20000,18.20000,17.85000,18.15000,6000
02/05/2009,0000,18.00000,18.00000,18.00000,18.00000,3000
02/06/2009,0000,18.00000,18.10000,18.00000,18.10000,6000
02/09/2009,0000,18.10000,18.10000,18.00000,18.00000,5000
02/10/2009,0000,18.00000,18.00000,17.60000,17.95000,6000
02/11/2009,0000,17.70000,17.80000,17.50000,17.70000,69000
02/12/2009,0000,17.80000,17.80000,17.80000,17.80000,1000
02/13/2009,0000,17.75000,17.80000,17.75000,17.75000,6000
02/16/2009,0000,17.80000,17.80000,17.80000,17.80000,1000
02/17/2009,0000,17.75000,17.75000,17.60000,17.60000,5000
02/18/2009,0000,17.50000,17.50000,17.50000,17.50000,1000
02/19/2009,0000,17.65000,17.70000,17.60000,17.60000,3000
02/20/2009,0000,17.60000,17.60000,17.50000,17.50000,2000
02/23/2009,0000,17.50000,17.60000,17.35000,17.60000,7000
02/24/2009,0000,17.50000,17.50000,17.50000,17.50000,1000
02/25/2009,0000,17.40000,17.50000,17.40000,17.40000,6000
02/26/2009,0000,17.50000,17.50000,17.40000,17.40000,3000
02/27/2009,0000,17.50000,17.50000,17.15000,17.50000,8000
03/02/2009,0000,17.30000,17.30000,17.30000,17.30000,2000
03/03/2009,0000,17.30000,17.30000,17.30000,17.30000,2000
03/04/2009,0000,17.30000,17.30000,17.30000,17.30000,1000
03/05/2009,0000,17.40000,17.50000,17.30000,17.50000,5000
03/06/2009,0000,17.60000,17.60000,17.50000,17.50000,6000
03/09/2009,0000,17.40000,17.40000,17.25000,17.30000,4000
03/10/2009,0000,17.15000,17.15000,17.00000,17.00000,9000
03/11/2009,0000,17.00000,17.00000,16.85000,17.00000,11000
03/12/2009,0000,16.90000,17.00000,16.70000,17.00000,18000
03/13/2009,0000,16.90000,18.10000,16.90000,17.15000,16000
03/16/2009,0000,17.30000,17.30000,17.20000,17.30000,6000
03/17/2009,0000,17.10000,17.30000,17.10000,17.20000,7000
03/18/2009,0000,17.20000,17.75000,17.20000,17.75000,11000
03/19/2009,0000,17.70000,17.70000,17.10000,17.50000,20000
03/20/2009,0000,17.30000,17.30000,17.30000,17.30000,2000
03/23/2009,0000,17.30000,17.35000,17.30000,17.35000,3000
03/24/2009,0000,17.40000,17.50000,17.40000,17.50000,6000
03/25/2009,0000,17.40000,17.50000,17.20000,17.50000,4000
03/26/2009,0000,17.20000,17.30000,17.00000,17.15000,19000
03/27/2009,0000,17.20000,17.30000,17.10000,17.30000,9000
03/30/2009,0000,17.10000,17.10000,16.90000,17.00000,4000
03/31/2009,0000,17.00000,17.00000,16.80000,17.00000,4000
04/01/2009,0000,17.00000,17.20000,17.00000,17.20000,12000
04/02/2009,0000,17.10000,17.60000,17.10000,17.50000,62000
04/03/2009,0000,17.60000,17.60000,17.00000,17.55000,24000
04/06/2009,0000,17.20000,17.70000,17.20000,17.70000,6000
04/07/2009,0000,17.50000,17.50000,17.00000,17.00000,12000
04/08/2009,0000,17.20000,17.35000,16.70000,17.00000,11000
04/09/2009,0000,17.05000,17.10000,16.90000,17.10000,13000
04/10/2009,0000,17.10000,17.30000,17.10000,17.30000,17000
04/13/2009,0000,17.20000,17.25000,17.00000,17.25000,19000
04/14/2009,0000,17.20000,17.20000,17.10000,17.10000,10000
04/15/2009,0000,17.00000,17.00000,16.70000,16.80000,27000
04/16/2009,0000,17.00000,17.05000,16.80000,17.00000,22000
04/17/2009,0000,16.90000,17.25000,16.70000,16.90000,25000
04/20/2009,0000,16.90000,17.00000,16.70000,16.80000,12000
04/21/2009,0000,16.80000,16.80000,16.75000,16.80000,9000
04/22/2009,0000,16.90000,16.90000,16.80000,16.90000,8000
04/23/2009,0000,16.90000,16.90000,16.90000,16.90000,2000
04/24/2009,0000,17.00000,17.10000,16.60000,17.00000,33000
04/27/2009,0000,16.80000,16.80000,16.60000,16.80000,9000
04/28/2009,0000,16.70000,16.70000,16.60000,16.60000,8000
04/29/2009,0000,16.70000,16.70000,16.50000,16.50000,6000
04/30/2009,0000,16.70000,16.90000,16.70000,16.90000,19000
05/04/2009,0000,16.90000,17.20000,16.90000,17.20000,17000
05/05/2009,0000,17.30000,17.30000,17.00000,17.00000,29000
05/06/2009,0000,17.00000,17.20000,16.80000,17.20000,32000
05/07/2009,0000,17.00000,17.25000,16.90000,17.20000,17000
05/08/2009,0000,17.20000,17.20000,16.50000,17.05000,26000
05/11/2009,0000,17.00000,17.15000,17.00000,17.15000,8000
05/12/2009,0000,17.00000,17.10000,17.00000,17.10000,9000
05/13/2009,0000,17.10000,17.20000,17.10000,17.20000,3000
05/14/2009,0000,17.20000,17.20000,17.10000,17.15000,7000
05/15/2009,0000,17.10000,17.15000,15.95000,17.00000,38000
05/18/2009,0000,16.90000,17.00000,16.70000,16.90000,6000
05/19/2009,0000,16.50000,17.00000,16.50000,16.80000,16000
05/20/2009,0000,16.70000,16.90000,16.50000,16.80000,9000
05/21/2009,0000,16.60000,16.80000,16.60000,16.80000,18000
05/22/2009,0000,16.50000,17.00000,16.50000,17.00000,36000
05/25/2009,0000,16.90000,16.90000,16.90000,16.90000,2000
05/26/2009,0000,17.00000,17.10000,16.80000,17.00000,9000
05/27/2009,0000,17.00000,17.10000,16.80000,16.80000,6000
06/01/2009,0000,16.80000,16.90000,16.70000,16.85000,8000
06/02/2009,0000,15.70000,17.20000,15.70000,17.10000,55000
06/03/2009,0000,17.00000,17.10000,16.20000,16.95000,31000
06/04/2009,0000,16.90000,16.90000,16.50000,16.80000,5000
06/05/2009,0000,16.50000,16.90000,16.50000,16.90000,20000
06/08/2009,0000,16.90000,17.00000,16.90000,16.90000,5000
06/09/2009,0000,16.90000,17.00000,16.85000,16.85000,5000
06/10/2009,0000,16.90000,17.00000,16.90000,17.00000,7000
06/11/2009,0000,17.00000,17.00000,17.00000,17.00000,6000
06/12/2009,0000,16.95000,16.95000,16.95000,16.95000,7000
06/15/2009,0000,16.90000,16.90000,16.55000,16.80000,9000
06/16/2009,0000,16.75000,17.00000,16.75000,17.00000,7000
06/17/2009,0000,17.00000,17.00000,16.90000,16.90000,10000
06/18/2009,0000,16.90000,16.90000,16.70000,16.90000,9000
06/19/2009,0000,16.90000,17.00000,16.85000,17.00000,30000
06/22/2009,0000,16.95000,17.00000,16.95000,17.00000,13000
06/23/2009,0000,16.90000,16.95000,16.90000,16.95000,4000
06/24/2009,0000,16.90000,17.00000,16.90000,17.00000,18000
06/25/2009,0000,17.00000,17.05000,16.00000,17.05000,30000
06/26/2009,0000,17.00000,17.40000,17.00000,17.30000,36000
06/29/2009,0000,17.30000,17.40000,17.30000,17.40000,5000
06/30/2009,0000,17.40000,17.60000,17.40000,17.60000,7000
07/01/2009,0000,17.60000,17.60000,17.30000,17.60000,12000
07/02/2009,0000,17.50000,17.60000,17.50000,17.60000,10000
07/03/2009,0000,17.60000,17.60000,17.40000,17.50000,6000
07/06/2009,0000,17.50000,17.50000,17.40000,17.50000,12000
07/07/2009,0000,17.50000,17.60000,16.60000,17.60000,12000
07/08/2009,0000,17.50000,17.50000,17.20000,17.50000,13000
07/09/2009,0000,17.50000,17.60000,17.00000,17.20000,31000
07/10/2009,0000,17.20000,17.35000,17.20000,17.35000,6000
07/13/2009,0000,17.30000,17.30000,17.20000,17.20000,7000
07/14/2009,0000,17.10000,17.15000,17.00000,17.00000,10000
07/15/2009,0000,17.20000,17.20000,16.90000,17.10000,7000
07/16/2009,0000,17.10000,17.10000,17.00000,17.00000,9000
07/17/2009,0000,16.90000,16.95000,16.90000,16.95000,13000
07/20/2009,0000,17.05000,17.10000,17.05000,17.10000,3000
07/21/2009,0000,17.05000,17.10000,16.70000,16.90000,15000
07/22/2009,0000,16.90000,17.00000,16.90000,16.90000,7000
07/23/2009,0000,16.90000,17.00000,16.80000,16.80000,11000
07/24/2009,0000,17.00000,17.10000,16.90000,17.10000,8000
07/27/2009,0000,17.10000,17.10000,17.05000,17.10000,29000
07/28/2009,0000,17.10000,17.35000,17.10000,17.35000,15000
07/29/2009,0000,17.40000,17.50000,17.40000,17.45000,6000
07/30/2009,0000,17.50000,17.50000,17.45000,17.50000,8000
07/31/2009,0000,17.50000,17.50000,17.50000,17.50000,6000
08/03/2009,0000,17.55000,17.80000,17.55000,17.75000,21000
08/04/2009,0000,17.80000,18.00000,17.80000,18.00000,10000
08/05/2009,0000,18.00000,18.00000,17.80000,17.90000,13000
08/06/2009,0000,17.80000,18.00000,17.80000,18.00000,9000
08/10/2009,0000,17.80000,18.20000,17.70000,18.10000,16000
08/11/2009,0000,18.20000,18.20000,17.70000,17.90000,13000
08/12/2009,0000,17.90000,18.40000,17.90000,18.30000,13000
08/13/2009,0000,18.40000,18.40000,18.10000,18.35000,16000
08/14/2009,0000,18.30000,18.40000,18.10000,18.40000,11000
08/17/2009,0000,18.30000,18.40000,18.20000,18.40000,5000
08/18/2009,0000,18.10000,18.25000,18.10000,18.25000,8000
08/19/2009,0000,18.30000,18.40000,18.30000,18.40000,10000
08/20/2009,0000,18.30000,18.30000,18.30000,18.30000,11000
08/21/2009,0000,18.30000,18.40000,18.30000,18.30000,12000
08/24/2009,0000,18.30000,18.40000,18.30000,18.40000,8000
08/25/2009,0000,18.30000,18.40000,18.30000,18.35000,7000
08/26/2009,0000,18.40000,18.40000,18.00000,18.20000,10000
08/27/2009,0000,18.20000,18.30000,18.20000,18.30000,10000
08/28/2009,0000,18.30000,18.40000,18.30000,18.40000,4000
08/31/2009,0000,18.20000,18.20000,18.00000,18.20000,13000
09/01/2009,0000,18.10000,18.20000,18.10000,18.10000,7000
09/02/2009,0000,18.10000,18.20000,18.10000,18.20000,6000
09/03/2009,0000,17.05000,18.20000,17.05000,18.10000,13000
09/04/2009,0000,18.20000,18.25000,18.10000,18.20000,12000
09/07/2009,0000,18.20000,18.20000,18.20000,18.20000,3000
09/08/2009,0000,18.00000,18.10000,17.80000,17.90000,9000
09/09/2009,0000,17.90000,17.90000,17.90000,17.90000,4000
09/10/2009,0000,17.90000,18.00000,17.90000,18.00000,6000
09/11/2009,0000,17.80000,18.00000,17.50000,17.50000,16000
09/14/2009,0000,16.70000,17.00000,16.60000,16.60000,11000
09/15/2009,0000,16.70000,16.90000,16.70000,16.90000,5000
09/16/2009,0000,17.00000,17.00000,16.80000,17.00000,14000
09/17/2009,0000,17.00000,17.00000,16.95000,17.00000,9000
09/18/2009,0000,16.90000,16.90000,16.80000,16.90000,10000
09/21/2009,0000,16.90000,16.90000,16.90000,16.90000,11000
09/22/2009,0000,16.90000,16.90000,16.60000,16.80000,9000
09/23/2009,0000,16.80000,17.95000,16.80000,17.95000,18000
09/24/2009,0000,19.20000,19.20000,19.20000,19.20000,70000
09/25/2009,0000,20.50000,20.50000,20.50000,20.50000,156000
09/28/2009,0000,20.50000,20.50000,19.10000,19.80000,79000
09/29/2009,0000,19.60000,20.20000,18.80000,20.20000,28000
09/30/2009,0000,20.00000,20.30000,19.70000,20.20000,23000
10/01/2009,0000,19.00000,20.10000,19.00000,19.70000,18000
10/02/2009,0000,19.80000,19.80000,19.50000,19.50000,3000
10/05/2009,0000,19.30000,19.50000,19.00000,19.40000,8000
10/06/2009,0000,19.30000,19.30000,19.30000,19.30000,3000
10/07/2009,0000,19.50000,19.70000,19.50000,19.65000,9000
10/08/2009,0000,19.65000,19.70000,18.90000,19.50000,20000
10/09/2009,0000,19.50000,19.70000,19.50000,19.70000,10000
10/12/2009,0000,19.40000,19.70000,19.40000,19.70000,4000
10/13/2009,0000,19.40000,19.60000,19.40000,19.60000,5000
10/14/2009,0000,19.60000,19.70000,19.60000,19.60000,11000
10/15/2009,0000,19.70000,19.70000,19.40000,19.50000,8000
10/16/2009,0000,19.50000,19.50000,19.20000,19.50000,18000
10/19/2009,0000,19.50000,19.50000,19.00000,19.25000,20000
10/20/2009,0000,19.30000,19.60000,19.30000,19.60000,11000
10/21/2009,0000,19.60000,19.60000,19.60000,19.60000,11000
10/22/2009,0000,19.50000,19.50000,19.30000,19.50000,7000
10/23/2009,0000,19.40000,19.60000,19.40000,19.60000,5000
10/26/2009,0000,19.50000,19.60000,19.30000,19.55000,6000
10/27/2009,0000,19.50000,19.50000,19.20000,19.50000,9000
10/28/2009,0000,19.40000,19.40000,19.20000,19.20000,10000
10/29/2009,0000,19.20000,19.20000,19.00000,19.00000,6000
10/30/2009,0000,19.10000,19.30000,19.10000,19.30000,12000
11/02/2009,0000,19.10000,19.20000,19.00000,19.00000,17000
11/03/2009,0000,19.10000,19.45000,19.10000,19.45000,17000
11/04/2009,0000,19.35000,19.50000,19.10000,19.50000,18000
11/05/2009,0000,19.50000,19.50000,19.45000,19.50000,10000
11/06/2009,0000,19.50000,19.50000,18.90000,19.15000,11000
11/09/2009,0000,19.10000,19.40000,19.10000,19.40000,17000
11/10/2009,0000,19.40000,19.50000,19.20000,19.50000,9000
11/11/2009,0000,19.50000,19.50000,19.05000,19.40000,12000
11/12/2009,0000,19.30000,19.50000,19.30000,19.50000,13000
11/13/2009,0000,19.50000,19.50000,19.30000,19.50000,13000
11/16/2009,0000,19.30000,19.50000,19.20000,19.40000,35000
11/17/2009,0000,18.50000,19.20000,18.50000,19.20000,52000
11/18/2009,0000,18.80000,20.50000,18.80000,20.50000,125000
11/19/2009,0000,20.65000,21.90000,20.50000,20.70000,262000
11/20/2009,0000,19.30000,20.55000,19.30000,20.50000,17000
11/23/2009,0000,20.70000,21.00000,19.30000,19.30000,43000
11/24/2009,0000,19.55000,19.80000,19.55000,19.80000,12000
11/25/2009,0000,19.85000,19.90000,19.30000,19.80000,21000
11/26/2009,0000,19.50000,19.70000,19.50000,19.70000,24000
11/27/2009,0000,19.40000,19.50000,19.00000,19.50000,19000
11/30/2009,0000,19.35000,20.00000,19.35000,20.00000,14000
12/01/2009,0000,20.00000,20.20000,20.00000,20.20000,9000
12/02/2009,0000,20.40000,20.60000,19.60000,20.10000,30000
12/03/2009,0000,20.00000,20.20000,20.00000,20.20000,26000
12/04/2009,0000,20.20000,20.30000,20.00000,20.30000,16000
12/07/2009,0000,20.20000,20.25000,19.85000,20.20000,24000
12/08/2009,0000,20.10000,20.20000,19.90000,20.10000,18000
12/09/2009,0000,20.20000,21.50000,19.45000,21.50000,138000
12/11/2009,0000,21.30000,23.00000,21.30000,22.10000,72000
12/14/2009,0000,22.05000,23.10000,22.05000,22.95000,37000
12/15/2009,0000,23.00000,23.50000,22.95000,23.20000,43000
12/16/2009,0000,23.20000,23.20000,22.80000,23.15000,31000
12/17/2009,0000,23.10000,24.75000,23.10000,24.25000,137000
12/18/2009,0000,24.30000,24.60000,24.00000,24.60000,34000
12/21/2009,0000,24.60000,24.95000,24.30000,24.80000,51000
12/22/2009,0000,24.60000,24.90000,24.20000,24.90000,46000
12/23/2009,0000,24.90000,25.50000,24.90000,25.40000,186000
12/25/2009,0000,25.10000,25.10000,24.60000,24.80000,89000
12/28/2009,0000,24.70000,24.70000,24.15000,24.70000,61000
12/29/2009,0000,24.55000,25.10000,24.40000,25.00000,227191
