DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.65000,15.85000,15.55000,15.70000,32500
04/03/2007,0000,15.70000,15.75000,15.55000,15.75000,53500
04/04/2007,0000,15.75000,15.75000,15.60000,15.60000,66100
04/09/2007,0000,15.65000,15.90000,15.65000,15.90000,235200
04/10/2007,0000,16.00000,16.00000,15.75000,15.80000,89200
04/11/2007,0000,15.70000,15.85000,15.65000,15.70000,116500
04/12/2007,0000,15.70000,16.30000,15.65000,16.10000,385300
04/13/2007,0000,16.10000,16.10000,15.75000,15.90000,134400
04/16/2007,0000,16.10000,16.35000,16.00000,16.10000,966000
04/17/2007,0000,16.50000,16.85000,16.05000,16.05000,1253700
04/18/2007,0000,16.15000,16.25000,15.90000,16.25000,181600
04/19/2007,0000,16.25000,16.25000,16.00000,16.00000,171100
04/20/2007,0000,15.95000,16.00000,15.85000,15.90000,114400
04/23/2007,0000,15.90000,16.05000,15.85000,15.90000,160600
04/24/2007,0000,15.95000,16.00000,15.85000,16.00000,72400
04/25/2007,0000,15.90000,15.90000,15.85000,15.90000,113400
04/26/2007,0000,15.85000,16.00000,15.85000,16.00000,126000
04/27/2007,0000,15.95000,16.00000,15.90000,16.00000,57700
04/30/2007,0000,16.15000,16.20000,15.75000,15.85000,227800
05/02/2007,0000,16.40000,16.40000,16.00000,16.10000,424200
05/03/2007,0000,16.15000,16.30000,15.85000,16.10000,237300
05/04/2007,0000,16.20000,16.20000,16.00000,16.00000,170100
05/07/2007,0000,16.20000,16.25000,16.05000,16.20000,252000
05/08/2007,0000,16.25000,16.75000,16.25000,16.65000,800100
05/09/2007,0000,16.65000,16.75000,16.50000,16.70000,383200
05/10/2007,0000,16.65000,17.15000,16.60000,16.90000,581700
05/11/2007,0000,16.90000,16.95000,16.45000,16.85000,351700
05/14/2007,0000,16.80000,17.25000,16.80000,17.10000,673000
05/15/2007,0000,17.20000,17.80000,17.10000,17.40000,683500
05/16/2007,0000,17.70000,17.70000,17.15000,17.15000,394800
05/17/2007,0000,17.20000,17.50000,16.95000,17.20000,437800
05/18/2007,0000,17.50000,18.40000,17.50000,18.40000,3891300
05/21/2007,0000,19.65000,19.65000,19.65000,19.65000,1773400
05/22/2007,0000,21.00000,21.00000,20.00000,20.30000,7696500
05/23/2007,0000,20.00000,20.20000,19.35000,19.55000,2319400
05/24/2007,0000,19.40000,19.90000,18.90000,19.05000,2001300
05/25/2007,0000,19.10000,19.65000,19.05000,19.10000,2971500
05/28/2007,0000,19.25000,19.30000,18.35000,18.40000,1157100
05/29/2007,0000,18.40000,18.90000,18.05000,18.20000,1727200
05/30/2007,0000,18.40000,18.65000,17.90000,18.00000,888300
05/31/2007,0000,18.20000,18.40000,18.00000,18.00000,1069900
06/01/2007,0000,18.10000,18.20000,17.60000,17.70000,645700
06/04/2007,0000,17.90000,17.90000,17.30000,17.30000,766500
06/05/2007,0000,17.30000,17.75000,17.15000,17.45000,639400
06/06/2007,0000,17.45000,18.00000,17.45000,17.80000,1095100
06/07/2007,0000,17.70000,17.80000,17.30000,17.30000,420000
06/08/2007,0000,17.20000,17.40000,17.05000,17.20000,424200
06/11/2007,0000,17.30000,17.30000,16.95000,16.95000,759100
06/12/2007,0000,17.00000,17.50000,17.00000,17.15000,412600
06/13/2007,0000,17.35000,17.35000,17.00000,17.20000,410500
06/14/2007,0000,17.50000,17.50000,17.10000,17.10000,576400
06/15/2007,0000,17.10000,17.60000,17.05000,17.30000,643600
06/20/2007,0000,17.30000,17.75000,17.30000,17.35000,717100
06/21/2007,0000,17.30000,17.45000,17.10000,17.25000,365400
06/22/2007,0000,17.35000,17.35000,17.10000,17.15000,344400
06/25/2007,0000,17.10000,17.45000,17.10000,17.35000,455700
06/26/2007,0000,17.35000,17.45000,17.20000,17.20000,291900
06/27/2007,0000,17.20000,17.70000,17.20000,17.60000,767500
06/28/2007,0000,17.80000,17.95000,17.65000,17.65000,930300
06/29/2007,0000,17.90000,18.60000,17.70000,18.25000,1565500
07/02/2007,0000,18.50000,18.50000,17.95000,18.05000,691900
07/03/2007,0000,18.05000,18.20000,17.75000,18.00000,838900
07/04/2007,0000,18.50000,18.90000,18.50000,18.60000,2990400
07/05/2007,0000,18.80000,18.80000,18.20000,18.25000,981700
07/06/2007,0000,18.30000,18.30000,17.85000,17.90000,1274700
07/09/2007,0000,17.90000,18.25000,17.90000,18.05000,827400
07/10/2007,0000,18.05000,18.50000,18.05000,18.50000,1271500
07/11/2007,0000,18.60000,19.10000,18.35000,18.70000,2095800
07/12/2007,0000,19.00000,19.15000,18.80000,18.95000,1434300
07/13/2007,0000,19.25000,20.25000,19.00000,20.25000,2886400
07/16/2007,0000,20.60000,20.70000,19.55000,19.55000,2570400
07/17/2007,0000,20.00000,20.70000,19.80000,20.40000,2275300
07/18/2007,0000,20.60000,21.80000,20.50000,21.80000,3345300
07/19/2007,0000,21.40000,22.55000,21.00000,21.50000,3266500
07/20/2007,0000,21.30000,21.40000,20.00000,20.00000,830500
07/23/2007,0000,19.50000,20.50000,19.50000,19.60000,806400
07/24/2007,0000,19.60000,20.00000,19.60000,19.70000,802200
07/25/2007,0000,19.70000,19.70000,19.15000,19.40000,499800
07/26/2007,0000,19.50000,19.75000,18.05000,18.10000,741300
07/27/2007,0000,16.85000,17.80000,16.85000,17.10000,1052100
07/30/2007,0000,17.10000,17.95000,17.10000,17.50000,327600
07/31/2007,0000,17.90000,18.35000,17.80000,17.90000,412600
08/01/2007,0000,18.05000,18.25000,17.40000,17.70000,298200
08/02/2007,0000,18.00000,18.00000,17.20000,17.70000,178500
08/03/2007,0000,17.70000,18.00000,17.20000,17.70000,383200
08/06/2007,0000,17.50000,17.55000,17.30000,17.40000,123900
08/07/2007,0000,17.60000,17.75000,17.40000,17.40000,187900
08/08/2007,0000,17.40000,17.75000,17.35000,17.55000,189000
08/09/2007,0000,17.90000,17.90000,17.55000,17.60000,208900
08/10/2007,0000,17.55000,17.55000,16.90000,17.10000,233100
08/13/2007,0000,17.10000,17.20000,16.80000,16.85000,195300
08/14/2007,0000,16.90000,17.20000,16.85000,17.00000,137500
08/15/2007,0000,17.00000,17.00000,16.35000,16.35000,126000
08/16/2007,0000,15.90000,16.65000,15.50000,15.50000,339100
08/17/2007,0000,15.50000,15.85000,15.35000,15.55000,243600
08/20/2007,0000,15.70000,16.20000,15.70000,16.20000,115500
08/21/2007,0000,16.20000,16.50000,15.80000,15.80000,115500
08/22/2007,0000,15.85000,16.00000,15.85000,16.00000,92400
08/23/2007,0000,16.40000,16.40000,16.10000,16.30000,171100
08/24/2007,0000,16.20000,16.40000,16.10000,16.25000,91300
08/27/2007,0000,16.35000,16.40000,16.00000,16.15000,166900
08/28/2007,0000,16.30000,16.30000,16.00000,16.20000,144900
08/29/2007,0000,16.35000,16.90000,16.20000,16.80000,527100
08/30/2007,0000,17.00000,17.60000,16.90000,17.40000,379000
08/31/2007,0000,17.40000,17.70000,17.40000,17.40000,250900
09/03/2007,0000,17.40000,17.40000,16.90000,17.00000,120700
09/04/2007,0000,17.00000,17.40000,16.60000,16.70000,138600
09/05/2007,0000,17.00000,17.10000,16.50000,16.80000,74500
09/06/2007,0000,16.60000,17.00000,16.60000,16.80000,21000
09/07/2007,0000,17.00000,17.00000,16.60000,16.60000,36700
09/10/2007,0000,16.40000,16.95000,16.40000,16.90000,84000
09/11/2007,0000,16.90000,17.20000,16.90000,17.20000,101800
09/12/2007,0000,17.40000,17.40000,17.00000,17.15000,118600
09/13/2007,0000,17.40000,17.60000,17.25000,17.45000,187900
09/14/2007,0000,17.50000,17.50000,17.10000,17.15000,67200
09/17/2007,0000,17.40000,17.40000,17.00000,17.00000,131200
09/19/2007,0000,17.25000,17.25000,16.80000,16.80000,123900
09/20/2007,0000,16.80000,17.20000,16.80000,16.95000,46200
09/21/2007,0000,16.80000,17.00000,16.80000,17.00000,90300
09/26/2007,0000,17.00000,17.55000,17.00000,17.50000,202600
09/27/2007,0000,17.50000,17.50000,17.00000,17.10000,172200
09/28/2007,0000,17.00000,17.25000,17.00000,17.10000,110200
10/01/2007,0000,17.90000,18.10000,17.50000,17.75000,236200
10/02/2007,0000,17.60000,17.90000,17.60000,17.60000,69300
10/03/2007,0000,17.70000,17.70000,17.30000,17.30000,109200
10/04/2007,0000,17.30000,17.35000,16.75000,16.95000,244600
10/05/2007,0000,17.05000,17.20000,16.70000,16.95000,210000
10/08/2007,0000,16.80000,16.95000,16.70000,16.90000,182700
10/09/2007,0000,17.10000,17.10000,16.70000,16.70000,228900
10/11/2007,0000,16.70000,16.70000,16.55000,16.55000,119700
10/12/2007,0000,16.70000,16.95000,16.60000,16.75000,85000
10/15/2007,0000,16.85000,16.85000,16.65000,16.70000,47200
10/16/2007,0000,16.70000,16.75000,16.60000,16.70000,49300
10/17/2007,0000,16.60000,16.85000,16.50000,16.75000,119700
10/18/2007,0000,16.80000,16.85000,16.80000,16.85000,17800
10/19/2007,0000,16.95000,17.05000,16.70000,16.80000,185800
10/22/2007,0000,16.20000,17.40000,16.20000,17.10000,360100
10/23/2007,0000,17.40000,17.60000,17.10000,17.10000,289800
10/24/2007,0000,17.15000,17.20000,16.85000,17.00000,138600
10/25/2007,0000,17.05000,17.35000,17.05000,17.10000,72400
10/26/2007,0000,17.10000,17.20000,16.90000,17.00000,97600
10/29/2007,0000,17.15000,17.25000,17.00000,17.10000,133300
10/30/2007,0000,17.25000,17.25000,17.00000,17.20000,159600
10/31/2007,0000,17.25000,17.30000,17.00000,17.05000,279300
11/01/2007,0000,17.10000,17.20000,16.95000,16.95000,113400
11/02/2007,0000,16.40000,16.95000,16.40000,16.85000,112300
11/05/2007,0000,16.85000,16.85000,16.65000,16.65000,65100
11/06/2007,0000,16.65000,16.80000,16.65000,16.70000,86100
11/07/2007,0000,16.85000,17.00000,16.80000,16.90000,58800
11/08/2007,0000,16.65000,16.65000,16.30000,16.35000,265600
11/09/2007,0000,16.35000,16.55000,16.30000,16.55000,213100
11/12/2007,0000,16.30000,16.60000,16.15000,16.60000,50400
11/13/2007,0000,16.50000,16.50000,16.30000,16.35000,56700
11/14/2007,0000,16.50000,16.50000,16.45000,16.50000,39900
11/15/2007,0000,16.50000,16.50000,16.40000,16.40000,28300
11/16/2007,0000,16.40000,16.50000,16.40000,16.40000,29400
11/19/2007,0000,16.40000,16.60000,16.40000,16.55000,45100
11/20/2007,0000,16.55000,16.55000,16.35000,16.55000,77700
11/21/2007,0000,16.60000,16.70000,16.55000,16.70000,64000
11/22/2007,0000,16.60000,16.60000,16.40000,16.60000,61900
11/23/2007,0000,16.40000,16.40000,16.35000,16.40000,12600
11/26/2007,0000,16.50000,16.55000,16.40000,16.40000,57700
11/27/2007,0000,16.40000,16.55000,16.20000,16.40000,94500
11/28/2007,0000,16.40000,16.40000,16.30000,16.40000,34600
11/29/2007,0000,16.45000,16.55000,16.45000,16.55000,91300
11/30/2007,0000,16.45000,16.55000,16.45000,16.55000,12600
12/03/2007,0000,16.60000,16.60000,16.50000,16.60000,13600
12/04/2007,0000,16.70000,16.95000,16.70000,16.85000,96600
12/05/2007,0000,16.80000,16.80000,16.60000,16.80000,32500
12/06/2007,0000,16.80000,16.90000,16.30000,16.75000,39900
12/07/2007,0000,16.70000,16.70000,16.45000,16.55000,36700
12/10/2007,0000,16.40000,16.50000,16.30000,16.40000,103900
12/11/2007,0000,16.35000,16.75000,16.35000,16.40000,63000
12/12/2007,0000,16.40000,16.40000,16.10000,16.25000,184800
12/13/2007,0000,16.40000,16.40000,16.10000,16.25000,60900
12/14/2007,0000,16.35000,16.35000,15.80000,16.20000,71400
12/17/2007,0000,15.90000,15.90000,15.50000,15.50000,46200
12/18/2007,0000,15.50000,15.55000,15.00000,15.30000,153300
12/19/2007,0000,15.50000,15.80000,15.50000,15.70000,32500
12/20/2007,0000,15.70000,16.20000,15.50000,15.50000,39900
12/21/2007,0000,15.60000,15.60000,15.30000,15.40000,16800
12/24/2007,0000,15.50000,15.50000,15.00000,15.45000,22000
12/25/2007,0000,15.60000,15.60000,15.45000,15.45000,8400
12/26/2007,0000,15.45000,15.60000,15.45000,15.60000,7300
12/27/2007,0000,15.65000,16.50000,15.60000,16.45000,53500
12/28/2007,0000,16.10000,16.35000,15.85000,16.05000,101800
12/31/2007,0000,16.10000,16.35000,15.90000,16.05000,98700
01/02/2008,0000,16.00000,16.10000,15.80000,16.05000,433600
01/03/2008,0000,15.85000,15.85000,15.70000,15.70000,127000
01/04/2008,0000,15.70000,15.90000,15.60000,15.85000,127000
01/07/2008,0000,15.85000,15.85000,15.65000,15.65000,79800
01/08/2008,0000,15.70000,15.95000,15.60000,15.60000,78700
01/09/2008,0000,15.60000,15.60000,15.40000,15.50000,106000
01/10/2008,0000,15.70000,16.10000,15.70000,15.80000,67200
01/11/2008,0000,15.80000,16.10000,15.80000,15.95000,12600
01/14/2008,0000,16.20000,16.40000,15.90000,16.00000,57700
01/15/2008,0000,16.00000,16.15000,15.85000,15.85000,231000
01/16/2008,0000,15.70000,15.85000,15.70000,15.75000,52500
01/17/2008,0000,15.90000,16.05000,15.75000,15.80000,63000
01/18/2008,0000,15.80000,15.80000,15.65000,15.70000,126000
01/21/2008,0000,15.70000,15.80000,15.70000,15.70000,205800
01/22/2008,0000,15.40000,15.40000,14.80000,14.95000,313900
01/23/2008,0000,15.00000,15.00000,14.90000,14.90000,123900
01/24/2008,0000,15.10000,15.20000,14.95000,15.00000,180600
01/25/2008,0000,15.20000,15.30000,15.00000,15.00000,200500
01/28/2008,0000,15.00000,15.00000,14.85000,14.95000,54600
01/29/2008,0000,14.95000,14.95000,14.75000,14.90000,56700
01/30/2008,0000,14.90000,14.95000,14.85000,14.95000,19900
01/31/2008,0000,14.95000,14.95000,14.80000,14.80000,37800
02/01/2008,0000,14.90000,15.10000,14.90000,14.90000,152200
02/12/2008,0000,15.00000,15.10000,14.75000,14.90000,106000
02/13/2008,0000,15.00000,15.50000,15.00000,15.15000,32500
02/14/2008,0000,15.20000,15.35000,15.05000,15.35000,176400
02/15/2008,0000,15.40000,15.40000,15.10000,15.35000,36700
02/18/2008,0000,15.40000,15.50000,15.35000,15.50000,55600
02/19/2008,0000,15.60000,15.60000,15.40000,15.50000,45100
02/20/2008,0000,15.35000,15.55000,15.35000,15.50000,29400
02/21/2008,0000,15.50000,15.60000,15.50000,15.50000,47200
02/22/2008,0000,15.50000,15.50000,15.30000,15.40000,13600
02/25/2008,0000,15.65000,16.00000,15.50000,15.95000,130200
02/26/2008,0000,15.95000,15.95000,15.70000,15.85000,81900
02/27/2008,0000,15.95000,15.95000,15.85000,15.85000,59800
02/29/2008,0000,15.85000,15.95000,15.60000,15.90000,105000
03/03/2008,0000,15.90000,16.30000,15.90000,16.30000,193200
03/04/2008,0000,16.40000,16.40000,16.20000,16.30000,112300
03/05/2008,0000,16.30000,16.50000,16.20000,16.35000,107100
03/06/2008,0000,16.50000,16.60000,16.45000,16.60000,173200
03/07/2008,0000,16.60000,16.70000,16.55000,16.70000,142800
03/10/2008,0000,16.60000,16.60000,16.20000,16.20000,98700
03/11/2008,0000,16.00000,16.35000,16.00000,16.25000,69300
03/12/2008,0000,16.50000,16.65000,16.30000,16.50000,103900
03/13/2008,0000,16.30000,16.70000,16.30000,16.60000,126000
03/14/2008,0000,16.50000,16.70000,16.40000,16.70000,51400
03/17/2008,0000,16.70000,16.70000,16.40000,16.70000,58800
03/18/2008,0000,16.50000,16.70000,16.40000,16.65000,67200
03/19/2008,0000,16.70000,16.70000,16.35000,16.40000,54600
03/20/2008,0000,16.40000,16.70000,16.30000,16.70000,52500
03/21/2008,0000,16.80000,16.80000,16.60000,16.70000,238300
03/24/2008,0000,17.00000,17.25000,16.90000,16.95000,277200
03/25/2008,0000,17.10000,17.50000,16.95000,17.30000,439900
03/26/2008,0000,17.40000,17.50000,17.20000,17.20000,165900
03/27/2008,0000,17.20000,17.40000,17.20000,17.20000,156400
03/28/2008,0000,17.15000,17.25000,17.10000,17.15000,78700
03/31/2008,0000,17.20000,17.20000,17.00000,17.10000,39900
04/01/2008,0000,17.15000,17.15000,16.90000,17.00000,26200
04/02/2008,0000,17.00000,17.20000,16.85000,17.00000,39900
04/03/2008,0000,17.20000,17.20000,17.00000,17.10000,23100
04/07/2008,0000,17.10000,17.20000,17.00000,17.20000,14700
04/08/2008,0000,17.30000,17.30000,16.95000,17.05000,244600
04/09/2008,0000,17.10000,17.35000,17.05000,17.30000,79800
04/10/2008,0000,17.30000,17.40000,17.20000,17.30000,103900
04/11/2008,0000,17.20000,17.30000,17.10000,17.30000,14700
04/14/2008,0000,17.50000,17.50000,17.30000,17.50000,75600
04/15/2008,0000,17.30000,17.40000,17.05000,17.35000,152200
04/16/2008,0000,17.30000,17.60000,17.05000,17.55000,316000
04/17/2008,0000,17.80000,17.80000,17.55000,17.55000,283500
04/18/2008,0000,17.50000,17.70000,17.40000,17.45000,119700
04/21/2008,0000,17.60000,17.60000,17.35000,17.40000,111300
04/22/2008,0000,17.60000,17.60000,17.40000,17.60000,196300
04/23/2008,0000,17.60000,17.80000,17.50000,17.60000,74500
04/24/2008,0000,17.80000,17.80000,17.55000,17.55000,74500
04/25/2008,0000,17.60000,17.75000,17.55000,17.55000,77700
04/28/2008,0000,17.55000,17.65000,17.55000,17.65000,48300
04/29/2008,0000,17.60000,17.80000,17.40000,17.60000,78700
04/30/2008,0000,17.80000,18.30000,17.80000,18.00000,304500
05/02/2008,0000,18.20000,18.30000,18.05000,18.20000,340200
05/05/2008,0000,18.40000,19.45000,18.25000,19.10000,2420200
05/06/2008,0000,18.85000,19.00000,18.25000,18.40000,754900
05/07/2008,0000,18.40000,18.70000,18.40000,18.60000,415800
05/08/2008,0000,18.50000,18.85000,18.40000,18.65000,483000
05/09/2008,0000,19.10000,19.95000,19.10000,19.95000,1398600
05/12/2008,0000,21.20000,21.20000,20.00000,20.10000,3022900
05/13/2008,0000,20.10000,20.65000,19.75000,19.95000,1214800
05/14/2008,0000,19.70000,20.15000,19.60000,19.95000,1365000
05/15/2008,0000,20.00000,20.10000,19.75000,19.85000,862000
05/16/2008,0000,19.90000,20.00000,19.60000,19.70000,588000
05/19/2008,0000,19.75000,20.15000,19.65000,20.00000,883000
05/20/2008,0000,20.00000,20.10000,19.60000,19.70000,1057300
05/21/2008,0000,19.20000,19.90000,19.20000,19.50000,533400
05/22/2008,0000,19.45000,19.65000,19.20000,19.30000,379000
05/23/2008,0000,19.40000,20.20000,19.30000,19.30000,994300
05/26/2008,0000,19.40000,19.50000,18.65000,18.70000,409500
05/27/2008,0000,18.70000,18.80000,18.20000,18.35000,352800
05/28/2008,0000,18.70000,18.70000,18.10000,18.20000,168000
05/29/2008,0000,18.65000,18.65000,18.20000,18.35000,131200
05/30/2008,0000,18.50000,18.50000,17.50000,18.00000,321300
06/02/2008,0000,18.20000,18.20000,17.90000,17.95000,170100
06/03/2008,0000,17.95000,18.15000,17.90000,18.15000,128100
06/04/2008,0000,18.30000,18.55000,18.00000,18.50000,185800
06/05/2008,0000,18.50000,18.65000,18.00000,18.65000,131200
06/06/2008,0000,18.65000,18.70000,18.45000,18.50000,121800
06/09/2008,0000,18.05000,18.40000,18.05000,18.15000,45100
06/10/2008,0000,18.30000,18.30000,17.85000,17.85000,276100
06/11/2008,0000,17.85000,17.90000,17.55000,17.55000,242500
06/12/2008,0000,17.40000,17.40000,16.40000,16.75000,416800
06/13/2008,0000,16.90000,16.95000,16.50000,16.95000,221500
06/16/2008,0000,17.05000,18.00000,17.00000,17.85000,537600
06/17/2008,0000,17.60000,17.70000,17.60000,17.60000,93400
06/18/2008,0000,17.60000,17.80000,17.60000,17.70000,94500
06/19/2008,0000,17.35000,17.45000,17.10000,17.40000,135400
06/20/2008,0000,17.40000,17.40000,16.80000,16.90000,182700
06/23/2008,0000,16.80000,16.90000,16.60000,16.80000,154300
06/24/2008,0000,16.80000,16.80000,16.60000,16.65000,116500
06/25/2008,0000,16.45000,17.00000,16.45000,16.75000,133300
06/26/2008,0000,16.90000,17.05000,16.80000,16.95000,128100
06/27/2008,0000,16.50000,16.90000,16.50000,16.70000,109200
06/30/2008,0000,16.60000,16.90000,16.60000,16.80000,149100
07/01/2008,0000,16.80000,17.10000,16.50000,16.50000,193200
07/02/2008,0000,16.50000,16.80000,16.50000,16.65000,133300
07/03/2008,0000,16.50000,16.80000,16.10000,16.80000,201600
07/04/2008,0000,16.65000,16.85000,16.25000,16.60000,275100
07/07/2008,0000,16.60000,16.70000,16.10000,16.65000,200500
07/08/2008,0000,16.80000,16.85000,16.60000,16.65000,214200
07/09/2008,0000,16.70000,16.80000,16.50000,16.75000,141700
07/10/2008,0000,16.70000,16.85000,16.60000,16.85000,108100
07/11/2008,0000,16.85000,17.20000,16.75000,17.15000,307600
07/14/2008,0000,17.15000,17.85000,17.15000,17.65000,811600
07/15/2008,0000,15.65000,15.65000,15.00000,15.00000,488000
07/16/2008,0000,15.00000,15.20000,14.60000,14.85000,276000
07/17/2008,0000,15.00000,15.10000,14.50000,14.85000,355000
07/18/2008,0000,14.90000,14.90000,14.40000,14.55000,273000
07/21/2008,0000,15.05000,15.05000,14.40000,14.80000,78000
07/22/2008,0000,14.80000,14.80000,14.55000,14.80000,352000
07/23/2008,0000,15.00000,15.65000,15.00000,15.30000,167000
07/24/2008,0000,15.30000,15.65000,15.30000,15.60000,92000
07/25/2008,0000,15.50000,15.50000,15.15000,15.50000,88000
07/29/2008,0000,15.40000,15.40000,14.85000,15.20000,53000
07/30/2008,0000,15.00000,15.35000,15.00000,15.15000,78000
07/31/2008,0000,15.20000,15.25000,15.10000,15.20000,102000
08/01/2008,0000,15.10000,15.20000,15.00000,15.00000,71000
08/04/2008,0000,15.00000,15.20000,14.95000,15.20000,100000
08/05/2008,0000,15.15000,15.15000,14.80000,14.95000,131000
08/06/2008,0000,14.95000,15.20000,14.80000,15.15000,277000
08/07/2008,0000,15.05000,15.15000,15.05000,15.10000,21000
08/08/2008,0000,15.20000,15.25000,15.10000,15.20000,234000
08/11/2008,0000,15.20000,15.40000,15.10000,15.20000,72000
08/12/2008,0000,15.20000,15.20000,15.05000,15.05000,138000
08/13/2008,0000,15.00000,15.15000,15.00000,15.10000,50000
08/14/2008,0000,15.15000,15.25000,15.15000,15.20000,174000
08/15/2008,0000,15.40000,15.40000,15.05000,15.10000,138000
08/18/2008,0000,15.10000,15.15000,14.80000,15.05000,140000
08/19/2008,0000,14.90000,15.50000,14.90000,15.35000,86000
08/20/2008,0000,15.05000,15.40000,15.00000,15.20000,74000
08/21/2008,0000,15.20000,15.20000,14.80000,14.90000,57000
08/22/2008,0000,15.00000,15.15000,14.90000,15.05000,35000
08/25/2008,0000,14.90000,15.35000,14.90000,15.25000,54000
08/26/2008,0000,15.00000,15.05000,14.90000,15.00000,110000
08/27/2008,0000,14.90000,15.15000,14.80000,15.15000,87000
08/28/2008,0000,15.15000,15.15000,15.00000,15.00000,23000
08/29/2008,0000,15.00000,15.10000,15.00000,15.05000,39000
09/01/2008,0000,15.00000,15.00000,14.90000,14.95000,44000
09/02/2008,0000,14.95000,14.95000,14.75000,14.90000,58000
09/03/2008,0000,14.90000,14.90000,14.00000,14.00000,348000
09/04/2008,0000,14.00000,14.30000,13.30000,13.80000,199000
09/05/2008,0000,13.50000,13.80000,13.05000,13.10000,216000
09/08/2008,0000,13.30000,14.00000,13.30000,13.65000,388000
09/09/2008,0000,13.50000,13.50000,12.75000,12.90000,382000
09/10/2008,0000,12.80000,13.30000,12.80000,13.20000,80000
09/11/2008,0000,13.20000,13.20000,12.90000,12.90000,89000
09/12/2008,0000,13.00000,13.00000,12.80000,13.00000,116000
09/15/2008,0000,12.80000,12.80000,12.10000,12.10000,423000
09/16/2008,0000,11.30000,11.60000,11.30000,11.30000,325000
09/17/2008,0000,11.40000,12.05000,11.00000,11.40000,161000
09/18/2008,0000,10.65000,10.85000,10.65000,10.65000,493000
09/19/2008,0000,10.20000,11.20000,10.20000,11.20000,138000
09/22/2008,0000,11.10000,11.40000,10.85000,11.40000,117000
09/23/2008,0000,11.05000,11.40000,10.70000,11.40000,221000
09/24/2008,0000,11.00000,11.40000,10.80000,11.25000,187000
09/25/2008,0000,11.10000,11.20000,10.80000,11.20000,47000
09/26/2008,0000,11.10000,11.10000,10.50000,10.90000,114000
09/30/2008,0000,10.15000,10.70000,10.15000,10.70000,70000
10/01/2008,0000,10.70000,11.20000,10.40000,11.10000,45000
10/02/2008,0000,10.95000,11.05000,10.75000,11.05000,15000
10/03/2008,0000,11.00000,11.05000,10.80000,11.00000,23000
10/06/2008,0000,10.95000,11.05000,10.60000,10.60000,64000
10/07/2008,0000,10.60000,10.90000,10.40000,10.90000,38000
10/08/2008,0000,10.85000,10.85000,10.55000,10.80000,28000
10/09/2008,0000,10.30000,11.00000,10.30000,10.75000,24000
10/13/2008,0000,10.40000,10.70000,10.40000,10.60000,109000
10/14/2008,0000,10.60000,11.30000,10.60000,11.30000,152000
10/15/2008,0000,10.95000,11.50000,10.95000,11.00000,49000
10/16/2008,0000,10.65000,10.65000,10.65000,10.65000,6000
10/17/2008,0000,10.30000,10.80000,10.30000,10.35000,47000
10/20/2008,0000,10.00000,10.20000,9.99000,10.00000,16000
10/21/2008,0000,10.10000,10.10000,9.74000,10.10000,64000
10/22/2008,0000,10.05000,10.05000,9.85000,10.00000,16000
10/23/2008,0000,9.79000,9.80000,9.65000,9.65000,26000
10/24/2008,0000,9.63000,9.63000,9.32000,9.32000,56000
10/27/2008,0000,8.68000,9.50000,8.67000,9.28000,51000
10/28/2008,0000,8.70000,9.20000,8.70000,9.15000,45000
10/29/2008,0000,9.15000,9.70000,9.15000,9.15000,34000
10/30/2008,0000,9.53000,9.79000,9.53000,9.79000,222000
10/31/2008,0000,10.30000,10.45000,10.00000,10.25000,272000
11/03/2008,0000,10.90000,10.90000,10.15000,10.35000,114000
11/04/2008,0000,10.35000,10.35000,10.00000,10.25000,96000
11/05/2008,0000,10.30000,10.60000,10.25000,10.40000,79000
11/06/2008,0000,10.45000,10.45000,10.10000,10.20000,10000
11/07/2008,0000,10.20000,10.40000,10.00000,10.35000,89000
11/10/2008,0000,10.35000,10.90000,10.30000,10.75000,60000
11/11/2008,0000,10.45000,10.45000,10.05000,10.40000,123000
11/12/2008,0000,10.35000,10.35000,10.00000,10.00000,84000
11/13/2008,0000,10.00000,10.00000,9.60000,9.90000,60000
11/14/2008,0000,9.90000,10.20000,9.80000,10.20000,78000
11/17/2008,0000,10.20000,10.20000,9.80000,10.20000,138000
11/18/2008,0000,10.20000,10.20000,9.82000,10.00000,78000
11/19/2008,0000,10.00000,10.10000,9.80000,10.00000,28000
11/20/2008,0000,9.90000,9.97000,9.80000,9.80000,26000
11/21/2008,0000,9.80000,9.95000,9.60000,9.95000,21000
11/24/2008,0000,10.00000,10.55000,9.95000,10.50000,143000
11/25/2008,0000,11.05000,11.05000,10.50000,10.50000,88000
11/26/2008,0000,10.50000,10.50000,10.40000,10.40000,35000
11/27/2008,0000,10.50000,10.60000,10.45000,10.55000,80000
11/28/2008,0000,10.55000,10.55000,10.20000,10.50000,55000
12/01/2008,0000,10.50000,10.60000,10.40000,10.40000,82000
12/02/2008,0000,10.30000,10.40000,10.05000,10.10000,69000
12/03/2008,0000,10.20000,10.60000,10.20000,10.40000,28000
12/04/2008,0000,10.50000,10.50000,10.20000,10.30000,34000
12/05/2008,0000,10.25000,10.30000,10.10000,10.20000,61000
12/08/2008,0000,10.40000,10.85000,10.30000,10.70000,254000
12/09/2008,0000,11.00000,11.40000,10.80000,11.40000,233000
12/10/2008,0000,11.60000,12.15000,11.50000,12.15000,463000
12/11/2008,0000,12.20000,12.20000,11.70000,12.10000,185000
12/12/2008,0000,11.90000,12.70000,11.70000,11.80000,201000
12/15/2008,0000,12.50000,12.50000,12.10000,12.40000,106000
12/16/2008,0000,12.40000,12.65000,12.00000,12.65000,417000
12/17/2008,0000,12.70000,12.70000,12.15000,12.40000,127000
12/18/2008,0000,12.25000,12.40000,12.15000,12.40000,61000
12/19/2008,0000,12.20000,12.40000,12.10000,12.40000,82000
12/22/2008,0000,12.40000,12.40000,11.65000,12.30000,416000
12/23/2008,0000,12.00000,12.00000,11.75000,11.75000,68000
12/24/2008,0000,12.00000,12.05000,11.75000,11.85000,129000
12/25/2008,0000,12.00000,12.00000,11.80000,12.00000,32000
12/26/2008,0000,12.00000,12.00000,11.85000,11.85000,19000
12/29/2008,0000,11.85000,12.00000,11.70000,11.90000,19000
12/30/2008,0000,11.90000,12.25000,11.90000,12.15000,42000
12/31/2008,0000,12.20000,12.20000,12.10000,12.15000,9000
01/05/2009,0000,12.20000,12.30000,12.15000,12.30000,34000
01/06/2009,0000,12.40000,12.45000,12.20000,12.40000,22000
01/07/2009,0000,12.45000,12.45000,12.05000,12.30000,49000
01/08/2009,0000,12.10000,12.20000,12.00000,12.00000,85000
01/09/2009,0000,12.00000,12.10000,12.00000,12.10000,48000
01/12/2009,0000,11.85000,12.40000,11.85000,12.20000,52000
01/13/2009,0000,12.20000,13.05000,12.10000,12.50000,191000
01/14/2009,0000,12.40000,12.50000,12.20000,12.40000,67000
01/15/2009,0000,12.20000,12.35000,12.00000,12.35000,17000
01/16/2009,0000,12.35000,12.35000,12.20000,12.35000,21000
01/19/2009,0000,12.15000,12.25000,12.15000,12.25000,14000
01/20/2009,0000,12.20000,12.20000,12.00000,12.20000,32000
01/21/2009,0000,12.10000,12.20000,12.05000,12.20000,37000
02/02/2009,0000,12.00000,12.00000,11.70000,12.00000,35000
02/03/2009,0000,12.00000,12.30000,12.00000,12.30000,21000
02/04/2009,0000,12.30000,12.40000,12.15000,12.30000,33000
02/05/2009,0000,12.30000,12.30000,12.15000,12.30000,18000
02/06/2009,0000,12.30000,12.65000,12.30000,12.40000,96000
02/09/2009,0000,12.50000,12.80000,12.45000,12.45000,104000
02/10/2009,0000,12.30000,12.45000,12.30000,12.35000,54000
02/11/2009,0000,12.35000,12.40000,12.30000,12.35000,49000
02/12/2009,0000,12.35000,12.35000,12.00000,12.10000,108000
02/13/2009,0000,12.10000,12.15000,12.05000,12.10000,156000
02/16/2009,0000,12.10000,12.10000,11.80000,12.00000,215000
02/17/2009,0000,12.00000,12.00000,11.95000,12.00000,20000
02/18/2009,0000,12.00000,12.00000,11.95000,12.00000,27000
02/19/2009,0000,11.85000,12.00000,11.85000,12.00000,30000
02/20/2009,0000,12.00000,12.00000,11.85000,11.95000,14000
02/23/2009,0000,11.95000,12.10000,11.90000,12.00000,247000
02/24/2009,0000,11.90000,12.00000,11.90000,12.00000,26000
02/25/2009,0000,12.00000,12.20000,11.95000,12.00000,61000
02/26/2009,0000,12.00000,12.00000,11.95000,11.95000,31000
02/27/2009,0000,12.00000,12.05000,11.95000,12.00000,241000
03/02/2009,0000,12.15000,12.20000,11.80000,11.95000,549000
03/03/2009,0000,11.95000,11.95000,11.80000,11.95000,116000
03/04/2009,0000,11.70000,11.95000,11.70000,11.95000,154000
03/05/2009,0000,11.80000,12.00000,11.80000,11.95000,39000
03/06/2009,0000,12.00000,12.15000,11.95000,12.15000,52000
03/09/2009,0000,12.20000,12.45000,12.05000,12.05000,45000
03/10/2009,0000,12.25000,12.45000,12.15000,12.30000,50000
03/11/2009,0000,12.40000,12.90000,12.40000,12.90000,156000
03/12/2009,0000,12.90000,13.20000,12.70000,13.20000,174000
03/13/2009,0000,13.20000,13.55000,13.10000,13.40000,153000
03/16/2009,0000,13.40000,13.50000,13.25000,13.40000,96000
03/17/2009,0000,13.30000,13.50000,13.05000,13.40000,119000
03/18/2009,0000,13.50000,13.50000,13.20000,13.35000,48000
03/19/2009,0000,13.35000,13.45000,13.30000,13.30000,79000
03/20/2009,0000,13.25000,13.70000,13.25000,13.35000,134000
03/23/2009,0000,13.30000,13.50000,13.30000,13.45000,27000
03/24/2009,0000,13.70000,13.70000,13.50000,13.55000,61000
03/25/2009,0000,13.60000,14.00000,13.50000,14.00000,101000
03/26/2009,0000,14.10000,14.10000,13.75000,13.95000,75000
03/27/2009,0000,14.10000,14.15000,13.90000,14.15000,157000
03/30/2009,0000,14.20000,14.20000,13.60000,13.80000,117000
03/31/2009,0000,13.60000,14.30000,13.60000,14.10000,143000
04/01/2009,0000,14.30000,14.65000,14.20000,14.45000,217000
04/02/2009,0000,14.65000,14.80000,14.30000,14.80000,103000
04/03/2009,0000,15.00000,15.10000,14.80000,14.85000,120000
04/06/2009,0000,14.90000,15.10000,14.80000,14.80000,152000
04/07/2009,0000,14.80000,15.00000,14.80000,14.90000,91000
04/08/2009,0000,14.80000,15.00000,14.65000,14.80000,108000
04/09/2009,0000,14.80000,15.20000,14.70000,15.15000,219000
04/10/2009,0000,15.00000,15.25000,15.00000,15.15000,100000
04/13/2009,0000,15.20000,15.30000,15.05000,15.30000,167000
04/14/2009,0000,15.10000,15.30000,14.75000,15.20000,122000
04/15/2009,0000,15.20000,15.20000,14.90000,15.05000,111000
04/16/2009,0000,15.10000,15.40000,15.05000,15.30000,183000
04/17/2009,0000,15.30000,15.30000,14.80000,15.15000,240000
04/20/2009,0000,14.90000,15.50000,14.90000,15.35000,199000
04/21/2009,0000,14.80000,15.70000,14.80000,15.60000,214000
04/22/2009,0000,15.70000,15.90000,15.40000,15.80000,314000
04/23/2009,0000,15.80000,15.80000,15.20000,15.55000,117000
04/24/2009,0000,15.55000,15.70000,15.20000,15.70000,147000
04/27/2009,0000,15.80000,15.80000,15.40000,15.60000,52000
04/28/2009,0000,15.45000,15.50000,15.20000,15.25000,88000
04/29/2009,0000,15.05000,15.10000,14.95000,15.00000,80000
04/30/2009,0000,15.20000,16.00000,15.20000,15.90000,325000
05/04/2009,0000,16.15000,16.40000,15.90000,16.10000,305000
05/05/2009,0000,16.20000,16.20000,15.50000,15.90000,106000
05/06/2009,0000,15.40000,16.00000,15.40000,15.80000,124000
05/07/2009,0000,15.90000,16.00000,15.70000,15.90000,170000
05/08/2009,0000,15.60000,15.95000,15.60000,15.90000,82000
05/11/2009,0000,16.00000,16.00000,15.80000,16.00000,114000
05/12/2009,0000,15.80000,15.80000,15.50000,15.75000,131000
05/13/2009,0000,15.70000,16.00000,15.65000,15.95000,85000
05/14/2009,0000,15.90000,15.95000,15.55000,15.95000,41000
05/15/2009,0000,15.60000,16.10000,15.60000,16.05000,91000
05/18/2009,0000,16.00000,16.15000,15.85000,16.10000,98000
05/19/2009,0000,16.10000,16.10000,15.90000,16.05000,180000
05/20/2009,0000,16.00000,16.10000,15.90000,16.05000,103000
05/21/2009,0000,15.90000,16.20000,15.85000,16.15000,98000
05/22/2009,0000,16.00000,16.10000,15.95000,16.10000,67000
05/25/2009,0000,16.20000,16.30000,16.00000,16.25000,179000
05/26/2009,0000,16.30000,16.30000,16.00000,16.15000,96000
05/27/2009,0000,16.10000,16.20000,16.10000,16.20000,39000
06/01/2009,0000,16.20000,16.55000,16.20000,16.45000,183000
06/02/2009,0000,16.60000,17.00000,16.50000,16.90000,209000
06/03/2009,0000,17.00000,17.00000,16.50000,16.80000,111000
06/04/2009,0000,16.60000,16.75000,16.50000,16.70000,119000
06/05/2009,0000,16.60000,16.70000,16.55000,16.60000,102000
06/08/2009,0000,16.65000,16.70000,16.40000,16.40000,231000
06/09/2009,0000,16.40000,16.50000,16.00000,16.25000,116000
06/10/2009,0000,16.35000,16.35000,16.00000,16.15000,47000
06/11/2009,0000,16.25000,16.30000,16.05000,16.30000,33000
06/12/2009,0000,16.30000,16.30000,16.05000,16.30000,68000
06/15/2009,0000,16.30000,16.30000,15.80000,15.80000,71000
06/16/2009,0000,15.80000,16.80000,15.50000,16.10000,118000
06/17/2009,0000,16.20000,16.20000,16.05000,16.20000,30000
06/18/2009,0000,16.20000,16.20000,15.90000,16.05000,75000
06/19/2009,0000,16.05000,16.05000,16.00000,16.00000,45000
06/22/2009,0000,16.00000,16.10000,15.90000,16.10000,68000
06/23/2009,0000,16.00000,16.40000,16.00000,16.35000,95000
06/24/2009,0000,16.20000,16.70000,16.20000,16.60000,89000
06/25/2009,0000,16.60000,16.75000,16.60000,16.65000,180000
06/26/2009,0000,16.70000,16.70000,16.40000,16.60000,18000
06/29/2009,0000,16.50000,16.50000,16.30000,16.35000,42000
06/30/2009,0000,16.35000,16.50000,16.35000,16.45000,7000
07/01/2009,0000,16.80000,16.80000,16.45000,16.80000,102000
07/02/2009,0000,16.80000,16.80000,16.40000,16.55000,50000
07/03/2009,0000,16.30000,16.80000,16.30000,16.55000,72000
07/06/2009,0000,16.40000,16.65000,16.40000,16.60000,12000
07/07/2009,0000,16.35000,17.45000,16.35000,17.30000,362000
07/08/2009,0000,17.30000,17.30000,16.95000,17.25000,65000
07/09/2009,0000,17.20000,17.25000,17.00000,17.10000,29000
07/10/2009,0000,17.00000,17.05000,16.80000,17.05000,124000
07/13/2009,0000,17.00000,17.00000,16.75000,16.75000,54000
07/14/2009,0000,16.75000,17.05000,16.75000,17.05000,151000
07/15/2009,0000,17.00000,17.05000,16.90000,16.95000,86000
07/16/2009,0000,17.10000,17.20000,16.90000,16.95000,338000
07/17/2009,0000,16.95000,17.10000,16.90000,17.10000,388000
07/20/2009,0000,17.15000,17.40000,17.15000,17.35000,648000
07/21/2009,0000,16.10000,16.10000,15.55000,15.80000,307000
07/22/2009,0000,15.80000,15.90000,15.70000,15.70000,99000
07/23/2009,0000,15.70000,15.80000,15.55000,15.55000,190000
07/24/2009,0000,15.80000,15.80000,15.55000,15.55000,72000
07/27/2009,0000,15.70000,15.75000,15.60000,15.65000,135000
07/28/2009,0000,15.75000,15.85000,15.75000,15.80000,77000
07/29/2009,0000,16.20000,16.20000,15.90000,16.00000,113000
07/30/2009,0000,16.00000,16.00000,15.85000,16.00000,65000
07/31/2009,0000,16.10000,16.20000,15.95000,16.20000,101000
08/03/2009,0000,16.20000,16.20000,15.80000,15.95000,105000
08/04/2009,0000,16.10000,16.10000,15.80000,15.80000,65000
08/05/2009,0000,15.80000,16.00000,15.80000,15.80000,96000
08/06/2009,0000,16.00000,16.00000,15.85000,15.85000,56000
08/10/2009,0000,16.00000,16.00000,15.85000,15.90000,22000
08/11/2009,0000,15.90000,15.90000,15.80000,15.80000,5000
08/12/2009,0000,15.95000,15.95000,15.70000,15.90000,54000
08/13/2009,0000,16.05000,16.05000,15.80000,15.95000,65000
08/14/2009,0000,15.95000,16.00000,15.85000,16.00000,47000
08/17/2009,0000,16.00000,16.00000,15.70000,15.85000,67000
08/18/2009,0000,15.85000,16.00000,15.70000,16.00000,111000
08/19/2009,0000,15.90000,15.90000,15.80000,15.80000,43000
08/20/2009,0000,15.75000,15.95000,15.50000,15.75000,128000
08/21/2009,0000,15.75000,15.80000,15.75000,15.75000,34000
08/24/2009,0000,15.80000,16.00000,15.80000,16.00000,37000
08/25/2009,0000,16.00000,16.00000,15.70000,15.70000,12000
08/26/2009,0000,15.95000,15.95000,15.65000,15.80000,88000
08/27/2009,0000,15.85000,15.85000,15.60000,15.70000,47000
08/28/2009,0000,15.80000,15.80000,15.70000,15.70000,22000
08/31/2009,0000,15.50000,15.80000,15.50000,15.80000,76000
09/01/2009,0000,15.75000,16.10000,15.75000,16.10000,198000
09/02/2009,0000,16.00000,16.00000,15.90000,15.95000,13000
09/03/2009,0000,15.90000,16.00000,15.85000,15.90000,14000
09/04/2009,0000,15.95000,16.00000,15.85000,15.90000,46000
09/07/2009,0000,16.00000,16.10000,15.80000,15.80000,22000
09/08/2009,0000,16.10000,16.10000,15.80000,16.00000,37000
09/09/2009,0000,16.00000,16.25000,15.55000,16.10000,329000
09/10/2009,0000,16.10000,16.20000,15.95000,16.05000,50000
09/11/2009,0000,16.05000,16.10000,16.00000,16.10000,10000
09/14/2009,0000,16.10000,16.10000,15.55000,16.00000,286000
09/15/2009,0000,16.00000,16.00000,15.90000,15.90000,33000
09/16/2009,0000,15.90000,16.10000,15.90000,16.10000,88000
09/17/2009,0000,16.20000,16.25000,16.10000,16.20000,32000
09/18/2009,0000,16.05000,16.30000,16.05000,16.30000,72000
09/21/2009,0000,16.30000,16.60000,16.30000,16.55000,137000
09/22/2009,0000,16.55000,16.55000,16.30000,16.30000,23000
09/23/2009,0000,16.30000,16.40000,16.15000,16.15000,43000
09/24/2009,0000,16.25000,16.40000,16.00000,16.40000,51000
09/25/2009,0000,16.35000,16.35000,16.10000,16.10000,6000
09/28/2009,0000,16.30000,16.35000,16.25000,16.30000,19000
09/29/2009,0000,16.10000,16.45000,16.10000,16.20000,142000
09/30/2009,0000,16.35000,16.40000,16.20000,16.25000,27000
10/01/2009,0000,16.30000,16.50000,16.30000,16.35000,121000
10/02/2009,0000,16.30000,16.30000,16.20000,16.20000,10000
10/05/2009,0000,16.45000,16.60000,16.20000,16.60000,40000
10/06/2009,0000,16.60000,16.60000,16.30000,16.30000,27000
10/07/2009,0000,16.30000,16.50000,16.30000,16.30000,24000
10/08/2009,0000,16.45000,16.50000,16.35000,16.35000,37000
10/09/2009,0000,16.50000,16.50000,16.35000,16.40000,9000
10/12/2009,0000,16.40000,16.40000,16.30000,16.30000,24000
10/13/2009,0000,16.20000,16.40000,16.20000,16.35000,28000
10/14/2009,0000,16.40000,16.45000,16.35000,16.40000,18000
10/15/2009,0000,16.40000,16.45000,16.40000,16.45000,11000
10/16/2009,0000,16.45000,16.45000,16.25000,16.30000,17000
10/19/2009,0000,16.30000,16.50000,16.20000,16.50000,52000
10/20/2009,0000,16.50000,16.55000,16.45000,16.50000,57000
10/21/2009,0000,16.55000,16.60000,16.30000,16.60000,21000
10/22/2009,0000,16.50000,16.50000,16.30000,16.35000,22000
10/23/2009,0000,16.40000,16.40000,16.25000,16.25000,78000
10/26/2009,0000,16.50000,16.50000,16.25000,16.30000,49000
10/27/2009,0000,16.45000,16.45000,16.20000,16.25000,23000
10/28/2009,0000,16.45000,16.45000,16.15000,16.15000,12000
10/29/2009,0000,16.15000,16.40000,16.00000,16.40000,102000
10/30/2009,0000,16.45000,16.45000,16.20000,16.35000,15000
11/02/2009,0000,16.00000,16.25000,16.00000,16.25000,28000
11/03/2009,0000,16.10000,16.15000,16.10000,16.15000,9000
11/04/2009,0000,16.30000,16.50000,16.30000,16.45000,133000
11/05/2009,0000,16.45000,16.45000,16.25000,16.25000,12000
11/06/2009,0000,16.50000,16.50000,16.25000,16.25000,7000
11/09/2009,0000,16.40000,16.50000,16.35000,16.45000,21000
11/10/2009,0000,16.50000,17.00000,16.45000,16.75000,141000
11/11/2009,0000,16.75000,16.85000,16.50000,16.65000,14000
11/12/2009,0000,16.70000,16.85000,16.50000,16.60000,50000
11/13/2009,0000,16.50000,16.90000,16.50000,16.65000,44000
11/16/2009,0000,16.65000,16.75000,16.50000,16.70000,43000
11/17/2009,0000,16.70000,17.00000,16.70000,16.90000,34000
11/18/2009,0000,16.80000,17.20000,16.65000,17.10000,108000
11/19/2009,0000,17.10000,17.10000,16.85000,17.00000,138000
11/20/2009,0000,16.80000,16.80000,16.80000,16.80000,8000
11/23/2009,0000,17.00000,17.35000,16.90000,17.35000,140000
11/24/2009,0000,17.50000,17.70000,17.15000,17.30000,93000
11/25/2009,0000,17.30000,17.50000,17.20000,17.50000,82000
11/26/2009,0000,17.30000,17.45000,17.00000,17.45000,201000
11/27/2009,0000,17.40000,17.40000,16.85000,17.15000,22000
11/30/2009,0000,17.15000,17.20000,17.05000,17.20000,26000
12/01/2009,0000,17.00000,17.40000,17.00000,17.40000,66000
12/02/2009,0000,17.20000,17.40000,17.10000,17.40000,31000
12/03/2009,0000,17.20000,17.20000,16.85000,17.00000,66000
12/04/2009,0000,17.00000,17.00000,16.90000,17.00000,18000
12/07/2009,0000,17.00000,17.20000,16.95000,17.20000,33000
12/08/2009,0000,17.30000,17.30000,16.85000,17.30000,32000
12/09/2009,0000,16.85000,17.25000,16.85000,17.25000,20000
12/11/2009,0000,17.25000,17.30000,17.10000,17.20000,32000
12/14/2009,0000,17.20000,17.25000,17.05000,17.05000,41000
12/15/2009,0000,17.25000,17.30000,17.05000,17.30000,106000
12/16/2009,0000,17.20000,17.20000,17.10000,17.10000,15000
12/17/2009,0000,17.00000,17.10000,16.90000,17.00000,61000
12/18/2009,0000,17.00000,17.20000,17.00000,17.00000,33000
12/21/2009,0000,17.20000,17.20000,17.00000,17.00000,20000
12/22/2009,0000,17.20000,17.20000,17.00000,17.15000,64000
12/23/2009,0000,16.80000,17.20000,16.80000,17.20000,36000
12/25/2009,0000,17.30000,17.30000,16.80000,17.10000,34000
12/28/2009,0000,17.25000,17.30000,17.10000,17.30000,28000
12/29/2009,0000,17.30000,17.40000,17.20000,17.20000,20550
