DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.05000,12.10000,12.00000,12.10000,259000
04/03/2007,0000,12.20000,12.90000,12.20000,12.90000,305000
04/04/2007,0000,13.00000,13.80000,13.00000,13.80000,1099000
04/09/2007,0000,14.20000,14.50000,13.55000,13.55000,972000
04/10/2007,0000,14.00000,14.00000,12.80000,12.80000,370000
04/11/2007,0000,12.90000,13.10000,12.90000,12.95000,392000
04/12/2007,0000,12.60000,12.95000,12.60000,12.70000,161000
04/13/2007,0000,12.70000,12.70000,12.30000,12.50000,269000
04/16/2007,0000,12.65000,12.85000,12.60000,12.65000,381000
04/17/2007,0000,12.65000,12.90000,12.60000,12.65000,1512000
04/18/2007,0000,12.60000,12.80000,12.60000,12.70000,274000
04/19/2007,0000,12.70000,12.70000,12.60000,12.70000,182000
04/20/2007,0000,12.70000,12.75000,12.60000,12.70000,353000
04/23/2007,0000,12.60000,12.65000,12.50000,12.60000,255000
04/24/2007,0000,12.60000,13.00000,12.50000,12.55000,303000
04/25/2007,0000,12.60000,12.60000,12.30000,12.45000,293000
04/26/2007,0000,12.45000,12.70000,12.20000,12.40000,341000
04/27/2007,0000,12.40000,12.40000,12.10000,12.30000,183000
04/30/2007,0000,12.30000,12.30000,12.10000,12.30000,277000
05/02/2007,0000,12.30000,12.50000,12.10000,12.30000,189000
05/03/2007,0000,12.40000,12.75000,12.20000,12.30000,445000
05/04/2007,0000,12.30000,12.40000,12.30000,12.40000,410000
05/07/2007,0000,12.40000,12.50000,12.30000,12.50000,560000
05/08/2007,0000,12.50000,12.80000,12.50000,12.75000,114000
05/09/2007,0000,12.75000,13.30000,12.75000,12.90000,509000
05/10/2007,0000,13.30000,13.30000,12.90000,13.10000,336000
05/11/2007,0000,13.00000,13.00000,12.95000,12.95000,96000
05/14/2007,0000,12.95000,13.15000,12.95000,13.00000,93000
05/15/2007,0000,13.00000,13.00000,12.65000,13.00000,253000
05/16/2007,0000,13.00000,13.00000,12.90000,12.95000,172000
05/17/2007,0000,12.95000,13.80000,12.95000,13.00000,1027000
05/18/2007,0000,13.25000,13.90000,13.05000,13.50000,2238000
05/21/2007,0000,14.20000,14.20000,13.80000,14.00000,3606000
05/22/2007,0000,14.10000,14.85000,13.90000,14.60000,3128000
05/23/2007,0000,14.70000,15.55000,14.60000,15.45000,3255000
05/24/2007,0000,15.45000,15.90000,15.35000,15.75000,1961000
05/25/2007,0000,15.75000,15.80000,15.45000,15.70000,865000
05/28/2007,0000,15.70000,15.70000,15.30000,15.50000,1139000
05/29/2007,0000,15.50000,15.60000,15.15000,15.55000,1227000
05/30/2007,0000,15.55000,15.55000,15.15000,15.50000,859000
05/31/2007,0000,15.50000,15.65000,15.40000,15.55000,571000
06/01/2007,0000,15.60000,15.75000,15.25000,15.40000,344000
06/04/2007,0000,15.50000,15.60000,15.35000,15.40000,847000
06/05/2007,0000,15.60000,16.25000,15.60000,16.25000,5884000
06/06/2007,0000,16.30000,16.85000,16.30000,16.75000,2014000
06/07/2007,0000,16.75000,16.80000,16.40000,16.70000,826000
06/08/2007,0000,16.60000,16.85000,16.50000,16.80000,824000
06/11/2007,0000,16.85000,17.30000,16.85000,17.25000,863000
06/12/2007,0000,17.30000,17.50000,17.10000,17.45000,804000
06/13/2007,0000,17.55000,17.65000,17.35000,17.65000,940000
06/14/2007,0000,17.70000,17.80000,17.55000,17.75000,937000
06/15/2007,0000,17.70000,17.85000,16.80000,17.75000,1550000
06/20/2007,0000,17.85000,17.90000,17.20000,17.80000,1330000
06/21/2007,0000,17.80000,17.80000,17.55000,17.70000,530000
06/22/2007,0000,17.65000,17.70000,17.55000,17.60000,510000
06/25/2007,0000,17.60000,17.70000,17.60000,17.70000,515000
06/26/2007,0000,17.65000,17.70000,17.60000,17.65000,445000
06/27/2007,0000,17.70000,17.75000,17.55000,17.65000,349000
06/28/2007,0000,17.70000,17.70000,17.55000,17.70000,331000
06/29/2007,0000,17.55000,17.70000,17.50000,17.70000,330000
07/02/2007,0000,17.60000,17.70000,17.50000,17.65000,585000
07/03/2007,0000,16.90000,17.50000,16.50000,17.45000,614000
07/04/2007,0000,17.45000,17.45000,16.30000,17.35000,1028000
07/05/2007,0000,17.20000,17.45000,17.00000,17.45000,547000
07/06/2007,0000,17.30000,17.45000,17.25000,17.45000,353000
07/09/2007,0000,17.05000,17.70000,17.05000,17.60000,326000
07/10/2007,0000,17.60000,17.60000,17.20000,17.20000,517000
07/11/2007,0000,17.20000,17.90000,17.20000,17.70000,485000
07/12/2007,0000,17.80000,18.00000,17.60000,18.00000,411000
07/13/2007,0000,18.00000,18.50000,17.80000,17.80000,525000
07/16/2007,0000,17.80000,18.40000,17.80000,17.80000,1582000
07/17/2007,0000,18.40000,19.00000,17.80000,19.00000,3912000
07/18/2007,0000,19.30000,19.70000,19.05000,19.65000,2249000
07/19/2007,0000,19.80000,19.85000,19.20000,19.75000,1601000
07/20/2007,0000,19.80000,19.80000,19.35000,19.60000,749000
07/23/2007,0000,19.50000,19.70000,19.30000,19.40000,657000
07/24/2007,0000,19.30000,19.90000,18.50000,19.85000,3853000
07/25/2007,0000,19.85000,19.85000,19.60000,19.75000,508000
07/26/2007,0000,19.70000,19.70000,18.75000,19.40000,608000
07/27/2007,0000,19.30000,19.30000,18.80000,19.30000,333000
07/30/2007,0000,19.00000,19.30000,19.00000,19.20000,323000
07/31/2007,0000,19.10000,19.40000,19.00000,19.30000,421000
08/01/2007,0000,19.30000,19.30000,18.60000,19.20000,397000
08/02/2007,0000,19.15000,19.25000,18.90000,19.20000,249000
08/03/2007,0000,19.20000,19.40000,18.75000,18.75000,155000
08/06/2007,0000,18.80000,19.00000,18.80000,18.80000,223000
08/07/2007,0000,18.75000,19.20000,18.75000,19.00000,552000
08/08/2007,0000,19.30000,19.40000,18.85000,19.30000,207000
08/09/2007,0000,19.30000,19.30000,18.80000,19.20000,210000
08/10/2007,0000,19.15000,19.20000,19.00000,19.00000,106000
08/13/2007,0000,18.90000,19.00000,18.70000,19.00000,313000
08/14/2007,0000,19.00000,19.00000,18.70000,19.00000,226000
08/15/2007,0000,18.90000,19.00000,18.60000,19.00000,147000
08/16/2007,0000,18.90000,18.90000,17.75000,18.80000,282000
08/17/2007,0000,18.70000,18.80000,18.00000,18.70000,266000
08/20/2007,0000,18.70000,19.00000,18.70000,18.90000,306000
08/21/2007,0000,19.10000,19.10000,18.50000,18.80000,226000
08/22/2007,0000,18.70000,18.70000,18.30000,18.60000,244000
08/23/2007,0000,18.90000,18.90000,18.50000,18.60000,128000
08/24/2007,0000,18.50000,18.50000,18.20000,18.20000,128000
08/27/2007,0000,18.40000,18.90000,18.40000,18.50000,123000
08/28/2007,0000,18.75000,18.75000,18.10000,18.40000,193000
08/29/2007,0000,18.30000,18.30000,18.05000,18.30000,180000
08/30/2007,0000,18.30000,18.35000,18.15000,18.35000,79000
08/31/2007,0000,18.50000,18.60000,18.20000,18.60000,206000
09/03/2007,0000,18.60000,18.70000,18.20000,18.70000,94000
09/04/2007,0000,18.65000,18.65000,18.50000,18.50000,67000
09/05/2007,0000,18.50000,18.50000,18.40000,18.50000,124000
09/06/2007,0000,18.45000,18.55000,18.45000,18.55000,93000
09/07/2007,0000,18.50000,18.55000,18.40000,18.55000,76000
09/10/2007,0000,18.50000,18.55000,18.30000,18.50000,119000
09/11/2007,0000,18.45000,18.60000,18.40000,18.60000,83000
09/12/2007,0000,18.55000,18.70000,18.50000,18.70000,49000
09/13/2007,0000,18.95000,19.00000,18.65000,18.70000,104000
09/14/2007,0000,18.65000,18.75000,18.65000,18.70000,116000
09/17/2007,0000,18.65000,18.70000,18.60000,18.70000,186000
09/19/2007,0000,18.90000,19.00000,18.50000,19.00000,142000
09/20/2007,0000,19.20000,19.20000,18.95000,19.00000,38000
09/21/2007,0000,18.95000,19.00000,18.90000,19.00000,90000
09/26/2007,0000,18.95000,19.10000,18.95000,19.10000,38000
09/27/2007,0000,19.00000,19.10000,18.95000,19.10000,83000
09/28/2007,0000,19.10000,19.15000,18.80000,19.10000,141000
10/01/2007,0000,19.10000,19.20000,18.95000,19.20000,113000
10/02/2007,0000,19.20000,19.20000,19.15000,19.20000,53000
10/03/2007,0000,19.15000,19.20000,19.00000,19.20000,130000
10/04/2007,0000,19.15000,19.20000,19.10000,19.20000,89000
10/05/2007,0000,19.20000,19.20000,18.95000,19.20000,94000
10/08/2007,0000,19.15000,19.25000,19.10000,19.20000,106000
10/09/2007,0000,19.15000,19.20000,18.95000,19.20000,68000
10/11/2007,0000,19.05000,19.20000,18.85000,19.20000,93000
10/12/2007,0000,19.00000,19.20000,18.80000,19.20000,89000
10/15/2007,0000,19.00000,19.20000,18.85000,19.20000,87000
10/16/2007,0000,19.00000,19.10000,18.80000,19.10000,96000
10/17/2007,0000,18.90000,19.10000,18.20000,19.10000,127000
10/18/2007,0000,19.00000,19.00000,18.90000,19.00000,41000
10/19/2007,0000,18.95000,19.00000,18.40000,19.00000,127000
10/22/2007,0000,18.95000,18.95000,18.40000,18.90000,72000
10/23/2007,0000,18.85000,18.85000,18.45000,18.70000,75000
10/24/2007,0000,18.65000,18.70000,18.55000,18.60000,33000
10/25/2007,0000,18.55000,18.70000,18.35000,18.70000,51000
10/26/2007,0000,18.65000,18.70000,18.55000,18.70000,63000
10/29/2007,0000,18.65000,18.95000,18.55000,18.70000,62000
10/30/2007,0000,18.65000,19.00000,18.60000,18.70000,30000
10/31/2007,0000,18.65000,18.70000,18.55000,18.70000,27000
11/01/2007,0000,18.65000,18.70000,18.45000,18.70000,45000
11/02/2007,0000,18.55000,18.60000,18.20000,18.60000,60000
11/05/2007,0000,18.55000,18.60000,18.45000,18.50000,63000
11/06/2007,0000,18.45000,18.50000,18.40000,18.50000,53000
11/07/2007,0000,18.45000,18.45000,18.35000,18.45000,27000
11/08/2007,0000,18.40000,18.40000,18.15000,18.40000,41000
11/09/2007,0000,18.35000,18.45000,18.30000,18.45000,65000
11/12/2007,0000,18.45000,18.45000,18.25000,18.25000,105000
11/13/2007,0000,18.20000,18.20000,17.95000,18.20000,63000
11/14/2007,0000,18.20000,18.20000,18.15000,18.20000,98000
11/15/2007,0000,18.15000,18.25000,18.05000,18.25000,61000
11/16/2007,0000,18.20000,18.60000,18.20000,18.60000,157000
11/19/2007,0000,18.60000,18.60000,18.30000,18.55000,159000
11/20/2007,0000,18.50000,18.55000,18.30000,18.50000,73000
11/21/2007,0000,18.45000,18.45000,18.15000,18.20000,51000
11/22/2007,0000,18.15000,18.45000,18.15000,18.45000,251000
11/23/2007,0000,18.40000,18.45000,18.35000,18.45000,15000
11/26/2007,0000,18.40000,18.50000,18.40000,18.50000,12000
11/27/2007,0000,18.50000,18.50000,18.00000,18.40000,91000
11/28/2007,0000,18.35000,18.35000,18.00000,18.35000,49000
11/29/2007,0000,18.20000,18.45000,18.10000,18.45000,61000
11/30/2007,0000,18.40000,18.45000,18.15000,18.45000,63000
12/03/2007,0000,18.40000,18.40000,18.20000,18.40000,51000
12/04/2007,0000,18.35000,18.40000,18.10000,18.30000,84000
12/05/2007,0000,18.25000,18.30000,18.05000,18.25000,68000
12/06/2007,0000,18.20000,18.20000,18.10000,18.20000,254000
12/07/2007,0000,18.15000,18.20000,18.00000,18.10000,280000
12/10/2007,0000,18.00000,18.00000,17.20000,18.00000,101000
12/11/2007,0000,17.90000,18.00000,17.80000,18.00000,36000
12/12/2007,0000,17.90000,18.00000,17.30000,17.95000,90000
12/13/2007,0000,17.90000,17.90000,17.60000,17.90000,69000
12/14/2007,0000,17.85000,17.90000,16.65000,17.85000,158000
12/17/2007,0000,17.85000,17.85000,17.30000,17.80000,42000
12/18/2007,0000,17.75000,17.80000,17.20000,17.80000,74000
12/19/2007,0000,17.85000,17.85000,17.70000,17.80000,33000
12/20/2007,0000,17.75000,17.75000,17.65000,17.75000,22000
12/21/2007,0000,17.70000,17.70000,16.80000,17.70000,85000
12/24/2007,0000,17.65000,18.00000,17.45000,18.00000,107000
12/25/2007,0000,17.90000,18.30000,17.50000,17.95000,187000
12/26/2007,0000,17.90000,17.90000,17.75000,17.90000,108000
12/27/2007,0000,17.85000,17.90000,17.65000,17.90000,181000
12/28/2007,0000,17.80000,17.80000,17.65000,17.70000,665000
12/31/2007,0000,17.60000,17.70000,17.60000,17.70000,118000
01/02/2008,0000,17.60000,17.80000,17.50000,17.75000,252000
01/03/2008,0000,17.70000,17.70000,17.55000,17.70000,70000
01/04/2008,0000,17.65000,18.20000,17.55000,18.20000,52000
01/07/2008,0000,18.00000,18.20000,17.80000,17.80000,249000
01/08/2008,0000,17.70000,17.80000,17.70000,17.80000,1734000
01/09/2008,0000,17.75000,18.00000,17.60000,18.00000,2054000
01/10/2008,0000,18.45000,18.45000,17.50000,17.95000,79000
01/11/2008,0000,17.90000,18.00000,17.50000,17.90000,145000
01/14/2008,0000,18.30000,18.30000,17.20000,18.00000,225000
01/15/2008,0000,17.90000,17.95000,16.75000,17.90000,290000
01/16/2008,0000,17.80000,17.85000,17.50000,17.80000,119000
01/17/2008,0000,17.70000,17.80000,17.60000,17.80000,66000
01/18/2008,0000,17.75000,17.90000,17.70000,17.90000,75000
01/21/2008,0000,17.85000,17.90000,17.80000,17.90000,26000
01/22/2008,0000,17.85000,17.85000,17.65000,17.80000,42000
01/23/2008,0000,17.80000,17.80000,17.65000,17.70000,1174000
01/24/2008,0000,17.70000,17.70000,17.60000,17.70000,45000
01/25/2008,0000,17.70000,17.70000,17.55000,17.70000,1151000
01/28/2008,0000,17.70000,17.95000,17.50000,17.70000,128000
01/29/2008,0000,17.50000,17.80000,17.50000,17.80000,1308000
01/30/2008,0000,18.00000,18.00000,17.65000,17.90000,987000
01/31/2008,0000,17.80000,18.80000,17.45000,18.80000,1239000
02/01/2008,0000,18.90000,19.10000,18.65000,19.10000,852000
02/12/2008,0000,19.10000,19.35000,19.05000,19.30000,138000
02/13/2008,0000,19.30000,19.30000,18.90000,19.30000,223000
02/14/2008,0000,19.20000,19.35000,19.00000,19.35000,481000
02/15/2008,0000,19.30000,19.30000,19.00000,19.20000,54000
02/18/2008,0000,19.20000,19.20000,18.80000,19.20000,129000
02/19/2008,0000,19.10000,19.20000,19.00000,19.15000,82000
02/20/2008,0000,19.05000,19.15000,19.00000,19.15000,24000
02/21/2008,0000,19.10000,19.10000,18.90000,19.10000,57000
02/22/2008,0000,19.00000,19.05000,18.80000,19.05000,115000
02/25/2008,0000,19.00000,19.05000,18.85000,19.05000,48000
02/26/2008,0000,19.00000,19.00000,18.85000,18.95000,37000
02/27/2008,0000,18.90000,18.95000,18.80000,18.95000,53000
02/29/2008,0000,18.85000,19.00000,18.80000,19.00000,28000
03/03/2008,0000,18.95000,19.00000,18.85000,19.00000,44000
03/04/2008,0000,18.95000,19.10000,18.80000,19.05000,50000
03/05/2008,0000,19.00000,19.05000,18.80000,19.00000,121000
03/06/2008,0000,18.95000,18.95000,18.80000,18.95000,135000
03/07/2008,0000,18.85000,18.95000,18.75000,18.80000,76000
03/10/2008,0000,18.80000,18.80000,18.70000,18.75000,54000
03/11/2008,0000,18.75000,18.80000,18.00000,18.80000,3657000
03/12/2008,0000,20.10000,20.10000,18.80000,19.15000,883000
03/13/2008,0000,19.15000,19.15000,18.05000,18.85000,97000
03/14/2008,0000,18.75000,18.80000,18.10000,18.80000,113000
03/17/2008,0000,18.70000,18.80000,18.40000,18.80000,47000
03/18/2008,0000,18.75000,19.00000,18.60000,19.00000,60000
03/19/2008,0000,18.95000,18.95000,18.80000,18.80000,46000
03/20/2008,0000,18.70000,19.10000,18.60000,18.80000,52000
03/21/2008,0000,18.80000,18.80000,18.65000,18.70000,34000
03/24/2008,0000,18.70000,19.30000,18.70000,19.25000,218000
03/25/2008,0000,19.25000,20.45000,19.20000,19.60000,538000
03/26/2008,0000,19.55000,19.60000,18.50000,19.60000,589000
03/27/2008,0000,19.55000,19.60000,19.40000,19.60000,480000
03/28/2008,0000,19.50000,19.50000,19.35000,19.50000,276000
03/31/2008,0000,19.45000,19.50000,19.10000,19.50000,56000
04/01/2008,0000,19.45000,19.45000,19.35000,19.45000,81000
04/02/2008,0000,19.40000,19.45000,19.20000,19.45000,127000
04/03/2008,0000,19.45000,19.45000,19.25000,19.40000,93000
04/07/2008,0000,19.35000,19.35000,19.15000,19.30000,109000
04/08/2008,0000,19.25000,19.25000,19.00000,19.25000,59000
04/09/2008,0000,19.20000,19.30000,19.00000,19.25000,205000
04/10/2008,0000,19.20000,19.20000,18.95000,19.20000,135000
04/11/2008,0000,19.20000,19.20000,19.00000,19.20000,101000
04/14/2008,0000,19.15000,19.15000,18.95000,19.15000,101000
04/15/2008,0000,19.10000,19.10000,19.00000,19.05000,56000
04/16/2008,0000,19.10000,19.10000,18.85000,19.05000,94000
04/17/2008,0000,19.10000,19.25000,18.95000,19.05000,89000
04/18/2008,0000,19.00000,19.15000,19.00000,19.10000,59000
04/21/2008,0000,19.10000,19.10000,19.00000,19.00000,68000
04/22/2008,0000,18.95000,19.00000,18.80000,19.00000,53000
04/23/2008,0000,19.10000,19.10000,18.95000,19.00000,45000
04/24/2008,0000,18.95000,19.00000,18.95000,19.00000,24000
04/25/2008,0000,18.95000,19.00000,18.60000,19.00000,49000
04/28/2008,0000,19.10000,19.10000,18.85000,19.00000,63000
04/29/2008,0000,18.95000,18.95000,18.50000,18.95000,104000
04/30/2008,0000,18.90000,18.90000,18.60000,18.90000,54000
05/02/2008,0000,18.85000,18.85000,18.65000,18.80000,86000
05/05/2008,0000,18.75000,18.75000,18.55000,18.75000,69000
05/06/2008,0000,18.70000,18.75000,18.45000,18.75000,93000
05/07/2008,0000,18.70000,18.75000,18.50000,18.75000,62000
05/08/2008,0000,18.65000,19.00000,18.50000,19.00000,60000
05/09/2008,0000,18.90000,18.90000,18.65000,18.90000,185000
05/12/2008,0000,18.85000,18.85000,18.65000,18.70000,283000
05/13/2008,0000,18.50000,18.80000,18.45000,18.80000,254000
05/14/2008,0000,18.65000,18.90000,18.60000,18.90000,43000
05/15/2008,0000,18.70000,18.95000,18.70000,18.95000,64000
05/16/2008,0000,18.75000,19.00000,18.65000,19.00000,177000
05/19/2008,0000,18.95000,19.00000,18.80000,19.00000,269000
05/20/2008,0000,19.00000,19.00000,18.70000,18.80000,961000
05/21/2008,0000,18.80000,18.80000,18.55000,18.80000,1056000
05/22/2008,0000,18.60000,18.80000,18.55000,18.80000,71000
05/23/2008,0000,18.60000,18.70000,18.50000,18.70000,67000
05/26/2008,0000,18.50000,18.60000,18.35000,18.55000,59000
05/27/2008,0000,18.35000,18.50000,18.20000,18.50000,59000
05/28/2008,0000,18.25000,18.50000,18.00000,18.50000,92000
05/29/2008,0000,18.20000,18.45000,18.00000,18.40000,87000
05/30/2008,0000,18.10000,18.35000,18.05000,18.35000,58000
06/02/2008,0000,18.05000,18.65000,18.05000,18.65000,73000
06/03/2008,0000,18.20000,18.60000,18.20000,18.50000,72000
06/04/2008,0000,18.20000,18.40000,18.15000,18.40000,85000
06/05/2008,0000,18.30000,18.75000,18.15000,18.75000,216000
06/06/2008,0000,18.50000,18.50000,18.30000,18.45000,83000
06/10/2008,0000,18.20000,18.70000,18.20000,18.40000,359000
06/11/2008,0000,18.20000,18.40000,18.10000,18.30000,988000
06/12/2008,0000,17.70000,18.30000,17.20000,18.25000,50000
06/13/2008,0000,17.80000,18.25000,17.80000,18.25000,172000
06/16/2008,0000,18.25000,18.25000,18.05000,18.25000,318000
06/17/2008,0000,18.20000,18.20000,18.05000,18.20000,382000
06/18/2008,0000,18.10000,18.20000,18.00000,18.10000,1065000
06/19/2008,0000,17.80000,18.10000,17.30000,18.10000,1249000
06/20/2008,0000,17.80000,18.00000,17.50000,17.90000,1069000
06/23/2008,0000,17.40000,17.90000,17.30000,17.90000,1064000
06/24/2008,0000,17.70000,17.80000,17.45000,17.80000,1077000
06/25/2008,0000,17.75000,17.80000,17.55000,17.70000,94000
06/26/2008,0000,17.50000,17.50000,17.50000,17.50000,42000
06/27/2008,0000,17.10000,17.25000,16.50000,17.20000,99000
06/30/2008,0000,16.70000,17.00000,16.65000,17.00000,65000
07/01/2008,0000,16.95000,16.95000,16.55000,16.80000,71000
07/02/2008,0000,16.75000,16.75000,16.50000,16.75000,78000
07/03/2008,0000,16.50000,16.70000,16.50000,16.70000,42000
07/04/2008,0000,16.65000,16.65000,16.10000,16.60000,62000
07/07/2008,0000,16.40000,16.80000,16.35000,16.80000,68000
07/08/2008,0000,16.60000,16.70000,16.35000,16.65000,156000
07/09/2008,0000,16.60000,16.60000,16.40000,16.60000,50000
07/10/2008,0000,16.50000,16.85000,16.30000,16.85000,162000
07/11/2008,0000,17.00000,17.00000,16.55000,16.85000,74000
07/14/2008,0000,16.80000,16.80000,16.80000,16.80000,358000
07/15/2008,0000,16.65000,16.65000,16.25000,16.65000,75000
07/16/2008,0000,16.35000,16.55000,15.50000,16.50000,198000
07/17/2008,0000,15.50000,17.65000,15.50000,17.65000,146000
07/18/2008,0000,17.05000,17.05000,16.45000,17.00000,365000
07/21/2008,0000,16.60000,16.95000,16.40000,16.95000,164000
07/22/2008,0000,16.90000,16.90000,16.60000,16.90000,400000
07/23/2008,0000,16.60000,16.90000,16.60000,16.90000,186000
07/24/2008,0000,16.70000,16.90000,16.50000,16.90000,847000
07/25/2008,0000,16.60000,16.80000,16.55000,16.60000,64000
07/29/2008,0000,16.20000,16.55000,16.20000,16.55000,38000
07/30/2008,0000,16.50000,16.50000,16.20000,16.45000,109000
07/31/2008,0000,16.40000,16.45000,16.00000,16.30000,78000
08/01/2008,0000,16.05000,16.25000,15.85000,16.25000,110000
08/04/2008,0000,16.00000,16.20000,15.90000,16.20000,162000
08/05/2008,0000,16.15000,16.15000,15.80000,15.90000,152000
08/06/2008,0000,15.60000,15.80000,15.50000,15.80000,143000
08/07/2008,0000,15.50000,15.65000,15.40000,15.40000,410000
08/08/2008,0000,15.35000,15.35000,15.10000,15.30000,379000
08/11/2008,0000,15.20000,15.20000,15.00000,15.20000,67000
08/12/2008,0000,15.00000,15.80000,14.90000,15.80000,426000
08/13/2008,0000,15.50000,15.70000,15.40000,15.70000,73000
08/14/2008,0000,15.45000,15.45000,15.30000,15.30000,97000
08/15/2008,0000,15.20000,15.20000,14.90000,15.15000,90000
08/18/2008,0000,14.65000,15.15000,14.50000,15.15000,75000
08/19/2008,0000,14.85000,15.10000,14.60000,15.10000,97000
08/20/2008,0000,14.80000,15.00000,14.50000,15.00000,109000
08/21/2008,0000,14.70000,14.90000,14.40000,14.80000,115000
08/22/2008,0000,14.45000,14.75000,14.40000,14.50000,89000
08/25/2008,0000,14.20000,14.40000,13.90000,14.40000,100000
08/26/2008,0000,14.10000,14.30000,14.00000,14.25000,73000
08/27/2008,0000,14.10000,14.25000,14.10000,14.25000,80000
08/28/2008,0000,14.00000,14.25000,13.95000,14.25000,75000
08/29/2008,0000,14.10000,14.20000,14.05000,14.15000,119000
09/01/2008,0000,14.00000,14.00000,14.00000,14.00000,35000
09/02/2008,0000,13.85000,14.00000,13.50000,14.00000,88000
09/03/2008,0000,13.75000,13.90000,13.50000,13.75000,170000
09/04/2008,0000,13.70000,14.70000,13.20000,14.70000,171000
09/05/2008,0000,14.30000,14.50000,13.75000,14.35000,135000
09/08/2008,0000,14.25000,14.35000,14.00000,14.35000,158000
09/09/2008,0000,14.05000,14.25000,13.90000,14.25000,73000
09/10/2008,0000,13.85000,14.20000,13.85000,14.15000,90000
09/11/2008,0000,13.80000,14.05000,13.50000,14.05000,104000
09/12/2008,0000,14.00000,14.05000,14.00000,14.00000,71000
09/15/2008,0000,13.65000,13.90000,13.65000,13.90000,29000
09/16/2008,0000,13.50000,13.80000,13.20000,13.80000,59000
09/17/2008,0000,13.50000,13.75000,13.30000,13.75000,105000
09/18/2008,0000,13.60000,13.60000,13.20000,13.60000,99000
09/19/2008,0000,13.35000,13.60000,13.30000,13.55000,128000
09/22/2008,0000,13.30000,13.30000,13.05000,13.15000,285000
09/23/2008,0000,13.05000,13.05000,13.00000,13.05000,66000
09/24/2008,0000,13.00000,13.05000,13.00000,13.05000,47000
09/25/2008,0000,12.85000,13.05000,12.85000,13.00000,480000
09/26/2008,0000,12.80000,12.90000,12.80000,12.90000,67000
09/30/2008,0000,12.50000,12.85000,12.45000,12.85000,36000
10/01/2008,0000,12.75000,13.20000,12.70000,13.20000,243000
10/02/2008,0000,12.80000,13.25000,12.80000,13.25000,46000
10/03/2008,0000,13.40000,13.90000,13.40000,13.90000,113000
10/06/2008,0000,13.90000,14.10000,13.70000,13.95000,147000
10/07/2008,0000,13.95000,13.95000,13.55000,13.90000,162000
10/08/2008,0000,13.90000,13.90000,13.00000,13.80000,120000
10/09/2008,0000,13.20000,13.80000,13.20000,13.80000,99000
10/13/2008,0000,13.70000,13.80000,13.45000,13.70000,416000
10/14/2008,0000,13.70000,13.70000,13.40000,13.70000,142000
10/15/2008,0000,13.45000,13.65000,13.45000,13.60000,176000
10/16/2008,0000,13.50000,13.50000,13.30000,13.30000,180000
10/17/2008,0000,13.10000,13.30000,13.05000,13.05000,210000
10/20/2008,0000,13.05000,13.05000,12.85000,13.00000,175000
10/21/2008,0000,13.00000,13.50000,12.95000,13.50000,101000
10/22/2008,0000,13.40000,13.40000,13.30000,13.40000,8000
10/23/2008,0000,13.15000,13.15000,12.95000,13.00000,58000
10/24/2008,0000,12.60000,13.00000,12.55000,13.00000,66000
10/27/2008,0000,13.00000,13.20000,12.70000,13.10000,243000
10/28/2008,0000,12.90000,13.00000,12.75000,12.90000,58000
10/29/2008,0000,12.75000,12.90000,12.75000,12.90000,71000
10/30/2008,0000,12.50000,13.60000,12.50000,13.60000,30000
10/31/2008,0000,13.50000,13.80000,13.10000,13.60000,37000
11/03/2008,0000,13.30000,14.00000,13.30000,14.00000,71000
11/04/2008,0000,13.65000,13.65000,13.40000,13.60000,70000
11/05/2008,0000,13.80000,13.80000,13.30000,13.60000,71000
11/06/2008,0000,13.20000,13.20000,12.80000,13.10000,76000
11/07/2008,0000,12.45000,13.10000,12.45000,13.00000,117000
11/10/2008,0000,12.95000,13.00000,12.50000,13.00000,150000
11/11/2008,0000,12.10000,13.00000,12.10000,13.00000,123000
11/12/2008,0000,12.70000,12.85000,12.45000,12.85000,137000
11/13/2008,0000,12.40000,13.60000,12.40000,13.60000,78000
11/14/2008,0000,13.30000,13.30000,13.00000,13.20000,87000
11/17/2008,0000,12.65000,13.05000,12.65000,12.95000,88000
11/18/2008,0000,12.50000,12.80000,12.45000,12.80000,136000
11/19/2008,0000,12.50000,13.20000,12.40000,13.20000,321000
11/20/2008,0000,12.60000,13.00000,12.50000,13.00000,104000
11/21/2008,0000,12.70000,13.00000,12.60000,13.00000,47000
11/24/2008,0000,12.95000,13.00000,12.80000,13.00000,31000
11/25/2008,0000,12.90000,13.25000,12.70000,13.25000,1282000
11/26/2008,0000,13.00000,13.15000,12.80000,13.15000,90000
11/27/2008,0000,13.30000,13.30000,12.80000,13.15000,106000
11/28/2008,0000,12.90000,13.15000,12.80000,13.15000,51000
12/01/2008,0000,12.90000,13.10000,12.90000,13.05000,35000
12/02/2008,0000,13.10000,13.10000,12.80000,13.10000,28000
12/03/2008,0000,12.95000,13.05000,12.70000,13.05000,517000
12/04/2008,0000,13.10000,13.10000,12.90000,13.05000,33000
12/05/2008,0000,12.90000,13.05000,12.90000,13.05000,17000
12/08/2008,0000,12.90000,13.10000,12.90000,13.10000,44000
12/09/2008,0000,12.90000,13.10000,12.85000,13.10000,200000
12/10/2008,0000,12.90000,13.10000,12.90000,13.10000,349000
12/11/2008,0000,13.10000,13.15000,12.90000,13.05000,92000
12/12/2008,0000,13.10000,13.10000,12.85000,13.05000,104000
12/15/2008,0000,13.00000,13.10000,12.90000,13.05000,75000
12/16/2008,0000,12.90000,13.05000,12.90000,13.05000,205000
12/17/2008,0000,12.90000,13.05000,12.90000,13.05000,196000
12/18/2008,0000,13.05000,13.05000,12.95000,13.00000,154000
12/19/2008,0000,12.90000,13.00000,12.90000,13.00000,95000
12/22/2008,0000,12.90000,13.00000,12.85000,13.00000,82000
12/23/2008,0000,12.80000,13.00000,12.80000,12.95000,531000
12/24/2008,0000,12.80000,13.00000,12.80000,13.00000,18000
12/25/2008,0000,12.85000,13.05000,12.85000,13.00000,552000
12/26/2008,0000,13.05000,13.30000,12.85000,13.30000,33000
12/29/2008,0000,13.05000,13.40000,12.95000,13.40000,40000
12/30/2008,0000,13.40000,13.50000,13.05000,13.20000,139000
12/31/2008,0000,13.20000,13.30000,13.05000,13.25000,494000
01/05/2009,0000,13.05000,13.50000,13.05000,13.50000,202000
01/06/2009,0000,13.25000,13.45000,13.20000,13.30000,62000
01/07/2009,0000,13.15000,13.40000,13.15000,13.40000,38000
01/08/2009,0000,13.10000,13.20000,13.00000,13.20000,49000
01/09/2009,0000,12.85000,13.20000,12.50000,13.20000,89000
01/12/2009,0000,13.00000,13.15000,13.00000,13.15000,29000
01/13/2009,0000,13.00000,13.10000,13.00000,13.10000,25000
01/14/2009,0000,13.00000,13.05000,13.00000,13.05000,113000
01/15/2009,0000,12.80000,13.00000,12.70000,13.00000,139000
01/16/2009,0000,12.95000,12.95000,12.30000,12.95000,343000
01/19/2009,0000,12.95000,13.00000,12.95000,13.00000,16000
01/20/2009,0000,12.95000,13.00000,12.95000,13.00000,11000
01/21/2009,0000,12.70000,12.95000,12.50000,12.95000,117000
02/02/2009,0000,12.60000,12.95000,12.55000,12.95000,740000
02/03/2009,0000,12.90000,13.30000,12.75000,13.30000,189000
02/04/2009,0000,13.00000,13.20000,13.00000,13.20000,322000
02/05/2009,0000,12.95000,13.20000,12.95000,13.15000,24000
02/06/2009,0000,13.00000,13.10000,13.00000,13.10000,24000
02/09/2009,0000,12.95000,13.20000,12.95000,13.20000,29000
02/10/2009,0000,13.05000,13.25000,13.05000,13.25000,30000
02/11/2009,0000,13.30000,13.30000,13.30000,13.30000,25000
02/12/2009,0000,13.20000,13.20000,13.20000,13.20000,31000
02/13/2009,0000,13.20000,13.20000,13.00000,13.10000,104000
02/16/2009,0000,12.90000,12.95000,12.70000,12.95000,145000
02/17/2009,0000,12.75000,13.05000,12.75000,13.05000,345000
02/18/2009,0000,13.20000,13.20000,13.10000,13.10000,40000
02/19/2009,0000,12.90000,13.20000,12.90000,13.20000,76000
02/20/2009,0000,13.20000,13.20000,12.95000,13.10000,528000
02/23/2009,0000,12.85000,13.20000,12.85000,13.20000,56000
02/24/2009,0000,13.00000,13.15000,13.00000,13.15000,261000
02/25/2009,0000,13.15000,13.15000,13.15000,13.15000,11000
02/26/2009,0000,13.15000,13.15000,13.15000,13.15000,10000
02/27/2009,0000,13.10000,13.10000,13.10000,13.10000,23000
03/02/2009,0000,13.00000,13.30000,12.90000,13.30000,22000
03/03/2009,0000,13.05000,13.30000,13.00000,13.30000,36000
03/04/2009,0000,13.00000,13.30000,13.00000,13.30000,40000
03/05/2009,0000,13.20000,13.50000,13.10000,13.30000,34000
03/06/2009,0000,13.30000,13.30000,13.05000,13.30000,41000
03/09/2009,0000,13.25000,13.25000,13.20000,13.20000,32000
03/10/2009,0000,13.00000,13.20000,12.80000,13.20000,128000
03/11/2009,0000,13.20000,13.20000,12.80000,13.20000,179000
03/12/2009,0000,12.90000,13.10000,12.70000,13.00000,195000
03/13/2009,0000,12.80000,13.00000,12.80000,12.80000,40000
03/16/2009,0000,12.80000,13.10000,12.80000,12.95000,162000
03/17/2009,0000,12.85000,12.95000,12.60000,12.95000,52000
03/18/2009,0000,13.00000,13.20000,13.00000,13.10000,40000
03/19/2009,0000,13.15000,13.20000,12.90000,13.20000,28000
03/20/2009,0000,13.30000,13.30000,13.10000,13.25000,13000
03/23/2009,0000,13.30000,13.30000,13.00000,13.15000,27000
03/24/2009,0000,13.05000,13.15000,13.05000,13.15000,20000
03/25/2009,0000,13.10000,13.30000,12.90000,13.30000,64000
03/26/2009,0000,13.30000,13.30000,13.05000,13.20000,35000
03/27/2009,0000,13.20000,13.20000,13.00000,13.20000,43000
03/30/2009,0000,13.10000,13.10000,13.05000,13.10000,14000
03/31/2009,0000,12.95000,13.15000,12.95000,13.15000,8000
04/01/2009,0000,13.05000,13.40000,12.95000,13.40000,42000
04/02/2009,0000,13.50000,13.60000,13.10000,13.40000,47000
04/03/2009,0000,13.30000,13.40000,13.15000,13.30000,36000
04/06/2009,0000,14.00000,14.00000,13.20000,13.40000,23000
04/07/2009,0000,13.30000,13.40000,13.15000,13.40000,18000
04/08/2009,0000,13.20000,13.25000,13.15000,13.15000,26000
04/09/2009,0000,13.10000,13.25000,13.10000,13.20000,61000
04/10/2009,0000,13.50000,13.50000,13.20000,13.40000,53000
04/13/2009,0000,13.50000,13.70000,13.45000,13.55000,60000
04/14/2009,0000,13.50000,13.65000,13.30000,13.60000,44000
04/15/2009,0000,13.60000,14.55000,13.60000,14.30000,744000
04/16/2009,0000,14.90000,14.90000,13.60000,14.10000,267000
04/17/2009,0000,14.05000,14.05000,13.15000,13.15000,175000
04/20/2009,0000,12.80000,13.15000,12.25000,13.15000,248000
04/21/2009,0000,12.55000,13.00000,12.55000,13.00000,101000
04/22/2009,0000,12.95000,13.10000,12.60000,13.10000,82000
04/23/2009,0000,12.85000,13.10000,12.70000,13.10000,65000
04/24/2009,0000,13.10000,13.10000,12.80000,13.00000,60000
04/27/2009,0000,12.85000,12.95000,12.65000,12.95000,68000
04/28/2009,0000,12.70000,12.90000,12.50000,12.90000,98000
04/29/2009,0000,12.65000,12.70000,12.50000,12.70000,47000
04/30/2009,0000,12.70000,13.45000,12.70000,13.20000,133000
05/04/2009,0000,13.20000,13.30000,13.00000,13.30000,70000
05/05/2009,0000,13.30000,13.30000,13.05000,13.20000,61000
05/06/2009,0000,13.00000,13.20000,13.00000,13.10000,28000
05/07/2009,0000,13.00000,13.10000,12.90000,13.00000,71000
05/08/2009,0000,12.85000,13.00000,12.80000,13.00000,71000
05/11/2009,0000,12.85000,13.20000,12.85000,13.00000,874000
05/12/2009,0000,13.20000,13.20000,12.85000,13.00000,888000
05/13/2009,0000,13.00000,13.10000,12.85000,13.10000,91000
05/14/2009,0000,12.90000,13.05000,12.85000,13.05000,49000
05/15/2009,0000,12.90000,13.10000,12.85000,13.10000,56000
05/18/2009,0000,12.90000,13.10000,12.85000,13.10000,48000
05/19/2009,0000,13.00000,13.10000,12.90000,13.05000,44000
05/20/2009,0000,13.10000,13.10000,12.95000,13.10000,24000
05/21/2009,0000,13.15000,13.15000,12.95000,13.00000,68000
05/22/2009,0000,12.90000,13.00000,12.85000,13.00000,67000
05/25/2009,0000,12.85000,13.20000,12.85000,13.05000,53000
05/26/2009,0000,12.95000,13.10000,12.90000,13.05000,33000
05/27/2009,0000,13.05000,13.20000,13.00000,13.20000,301000
06/01/2009,0000,13.20000,13.35000,12.95000,13.20000,70000
06/02/2009,0000,13.10000,13.10000,12.95000,13.10000,64000
06/03/2009,0000,13.00000,13.20000,12.90000,13.05000,97000
06/04/2009,0000,13.10000,13.10000,12.90000,13.00000,67000
06/05/2009,0000,12.90000,13.20000,12.90000,13.10000,59000
06/08/2009,0000,13.20000,14.00000,13.20000,13.75000,536000
06/09/2009,0000,13.80000,14.20000,13.65000,13.80000,310000
06/10/2009,0000,13.90000,13.90000,13.10000,13.60000,99000
06/11/2009,0000,13.55000,13.60000,13.30000,13.60000,51000
06/12/2009,0000,13.30000,13.80000,13.30000,13.70000,106000
06/15/2009,0000,13.40000,13.60000,13.35000,13.35000,74000
06/16/2009,0000,13.30000,13.40000,12.60000,13.40000,137000
06/17/2009,0000,13.30000,13.50000,13.30000,13.50000,87000
06/18/2009,0000,13.50000,14.00000,13.30000,13.90000,632000
06/19/2009,0000,13.90000,14.30000,13.90000,14.00000,112000
06/22/2009,0000,13.90000,14.20000,13.80000,13.90000,97000
06/23/2009,0000,13.90000,14.60000,13.90000,14.55000,1465000
06/24/2009,0000,14.75000,14.85000,14.30000,14.80000,499000
06/25/2009,0000,14.80000,14.80000,14.30000,14.70000,535000
06/26/2009,0000,14.30000,14.65000,14.30000,14.65000,105000
06/29/2009,0000,14.40000,14.50000,14.25000,14.50000,55000
06/30/2009,0000,14.55000,14.55000,14.30000,14.50000,45000
07/01/2009,0000,14.40000,14.50000,14.40000,14.50000,51000
07/02/2009,0000,14.75000,14.75000,14.25000,14.50000,41000
07/03/2009,0000,14.25000,14.50000,14.20000,14.50000,61000
07/06/2009,0000,14.25000,14.50000,14.25000,14.50000,45000
07/07/2009,0000,14.50000,14.50000,14.30000,14.50000,62000
07/08/2009,0000,14.30000,14.45000,14.20000,14.45000,180000
07/09/2009,0000,14.40000,14.50000,14.40000,14.50000,163000
07/10/2009,0000,14.50000,14.60000,14.45000,14.60000,117000
07/13/2009,0000,14.40000,14.60000,14.35000,14.60000,48000
07/14/2009,0000,14.50000,14.60000,14.45000,14.60000,73000
07/15/2009,0000,14.50000,14.65000,14.50000,14.55000,93000
07/16/2009,0000,14.60000,15.50000,14.50000,15.40000,554000
07/17/2009,0000,15.60000,16.00000,15.40000,15.50000,491000
07/20/2009,0000,15.50000,15.55000,15.20000,15.40000,122000
07/21/2009,0000,15.30000,15.35000,15.15000,15.35000,217000
07/22/2009,0000,15.35000,15.95000,15.15000,15.40000,150000
07/23/2009,0000,15.40000,15.60000,15.25000,15.40000,423000
07/24/2009,0000,15.40000,15.40000,15.25000,15.40000,135000
07/27/2009,0000,15.40000,15.60000,15.40000,15.60000,192000
07/28/2009,0000,15.60000,16.00000,15.60000,15.85000,1306000
07/29/2009,0000,15.85000,16.10000,15.85000,16.10000,298000
07/30/2009,0000,16.00000,16.50000,16.00000,16.50000,356000
07/31/2009,0000,16.50000,17.20000,16.50000,16.65000,313000
08/03/2009,0000,16.60000,16.60000,16.15000,16.50000,280000
08/04/2009,0000,16.50000,16.60000,16.35000,16.50000,340000
08/05/2009,0000,16.50000,16.60000,16.40000,16.55000,86000
08/06/2009,0000,16.60000,16.60000,16.30000,16.40000,61000
08/10/2009,0000,16.25000,16.35000,16.10000,16.20000,65000
08/11/2009,0000,16.00000,16.00000,15.80000,16.00000,167000
08/12/2009,0000,15.85000,16.15000,15.80000,16.10000,599000
08/13/2009,0000,16.30000,16.30000,15.65000,16.10000,567000
08/14/2009,0000,15.80000,15.95000,15.50000,15.90000,266000
08/17/2009,0000,15.50000,15.70000,15.20000,15.40000,233000
08/18/2009,0000,15.30000,15.30000,14.40000,15.00000,346000
08/19/2009,0000,14.90000,15.00000,14.55000,15.00000,133000
08/20/2009,0000,14.65000,14.95000,14.30000,14.90000,105000
08/21/2009,0000,14.55000,14.80000,14.45000,14.80000,133000
08/24/2009,0000,14.45000,15.20000,14.45000,15.20000,95000
08/25/2009,0000,14.80000,15.20000,14.80000,15.20000,45000
08/26/2009,0000,15.00000,15.10000,15.00000,15.10000,109000
08/27/2009,0000,15.00000,16.15000,14.90000,15.15000,1656000
08/28/2009,0000,15.25000,15.30000,14.95000,15.20000,335000
08/31/2009,0000,15.20000,15.20000,14.95000,15.00000,34000
09/01/2009,0000,14.70000,15.00000,14.65000,15.00000,76000
09/02/2009,0000,14.80000,15.45000,14.70000,15.45000,164000
09/03/2009,0000,15.15000,15.45000,15.15000,15.45000,60000
09/04/2009,0000,15.45000,15.45000,15.20000,15.35000,74000
09/07/2009,0000,14.70000,15.35000,14.70000,15.35000,224000
09/08/2009,0000,15.00000,15.35000,14.90000,15.25000,1648000
09/09/2009,0000,15.10000,15.10000,14.25000,15.10000,596000
09/10/2009,0000,14.50000,15.05000,14.50000,14.80000,198000
09/11/2009,0000,14.60000,14.75000,14.50000,14.65000,172000
09/14/2009,0000,14.40000,14.50000,14.15000,14.50000,133000
09/15/2009,0000,14.45000,14.45000,14.05000,14.40000,242000
09/16/2009,0000,14.35000,14.75000,14.35000,14.50000,327000
09/17/2009,0000,14.50000,14.60000,14.30000,14.45000,38000
09/18/2009,0000,14.45000,14.45000,14.40000,14.45000,54000
09/21/2009,0000,14.40000,14.45000,14.25000,14.45000,52000
09/22/2009,0000,14.40000,14.40000,14.00000,14.35000,277000
09/23/2009,0000,14.05000,14.35000,14.05000,14.35000,71000
09/24/2009,0000,14.15000,14.35000,14.00000,14.35000,337000
09/25/2009,0000,14.10000,14.45000,14.05000,14.45000,80000
09/28/2009,0000,14.15000,14.40000,14.15000,14.40000,72000
09/29/2009,0000,14.15000,14.30000,13.95000,14.30000,298000
09/30/2009,0000,14.25000,14.25000,13.90000,14.25000,636000
10/01/2009,0000,14.25000,14.25000,13.80000,14.00000,357000
10/02/2009,0000,13.85000,13.95000,13.60000,13.95000,150000
10/05/2009,0000,13.95000,14.00000,13.90000,13.95000,46000
10/06/2009,0000,13.95000,14.00000,13.80000,14.00000,68000
10/07/2009,0000,14.20000,14.50000,14.00000,14.50000,63000
10/08/2009,0000,15.50000,15.50000,14.55000,15.30000,361000
10/09/2009,0000,15.30000,15.30000,14.70000,15.10000,244000
10/12/2009,0000,14.65000,15.00000,14.65000,15.00000,138000
10/13/2009,0000,15.00000,15.00000,14.70000,15.00000,65000
10/14/2009,0000,14.80000,15.20000,14.80000,15.20000,186000
10/15/2009,0000,15.00000,15.10000,14.90000,15.05000,131000
10/16/2009,0000,15.05000,15.20000,14.70000,14.80000,204000
10/19/2009,0000,14.75000,15.10000,14.75000,15.00000,298000
10/20/2009,0000,15.00000,15.05000,14.90000,15.00000,184000
10/21/2009,0000,15.00000,15.00000,14.75000,14.95000,843000
10/22/2009,0000,14.95000,15.00000,14.80000,15.00000,93000
10/23/2009,0000,15.00000,15.00000,14.80000,15.00000,108000
10/26/2009,0000,14.90000,15.00000,14.80000,15.00000,49000
10/27/2009,0000,14.80000,14.90000,14.70000,14.90000,37000
10/28/2009,0000,14.75000,14.85000,14.75000,14.85000,26000
10/29/2009,0000,14.70000,14.80000,14.20000,14.80000,101000
10/30/2009,0000,14.60000,15.20000,14.60000,15.20000,50000
11/02/2009,0000,14.90000,14.90000,14.80000,14.90000,46000
11/03/2009,0000,14.75000,14.90000,14.60000,14.90000,54000
11/04/2009,0000,14.70000,14.90000,14.70000,14.90000,47000
11/05/2009,0000,14.90000,14.90000,14.70000,14.80000,23000
11/06/2009,0000,14.75000,14.80000,14.70000,14.80000,54000
11/09/2009,0000,14.80000,14.80000,14.75000,14.80000,61000
11/10/2009,0000,14.80000,14.80000,14.55000,14.70000,95000
11/11/2009,0000,14.80000,14.80000,14.65000,14.70000,60000
11/12/2009,0000,14.70000,14.70000,14.55000,14.70000,63000
11/13/2009,0000,14.70000,14.70000,14.55000,14.65000,54000
11/16/2009,0000,14.45000,14.70000,14.35000,14.70000,118000
11/17/2009,0000,14.70000,14.70000,14.65000,14.65000,49000
11/18/2009,0000,14.50000,14.80000,14.50000,14.75000,58000
11/19/2009,0000,14.60000,14.70000,14.55000,14.70000,82000
11/20/2009,0000,14.55000,14.65000,14.55000,14.65000,47000
11/23/2009,0000,14.45000,14.80000,14.30000,14.50000,306000
11/24/2009,0000,14.25000,14.40000,14.00000,14.20000,241000
11/25/2009,0000,14.25000,14.35000,14.05000,14.30000,97000
11/26/2009,0000,14.30000,14.40000,14.10000,14.40000,115000
11/27/2009,0000,14.10000,14.40000,13.65000,14.40000,149000
11/30/2009,0000,14.40000,14.40000,14.10000,14.35000,96000
12/01/2009,0000,14.25000,14.65000,14.15000,14.65000,246000
12/02/2009,0000,14.65000,14.80000,14.55000,14.80000,165000
12/03/2009,0000,14.65000,14.80000,14.55000,14.80000,159000
12/04/2009,0000,14.80000,14.80000,14.60000,14.75000,126000
12/07/2009,0000,14.60000,14.75000,14.60000,14.75000,52000
12/08/2009,0000,14.55000,14.60000,14.50000,14.60000,75000
12/09/2009,0000,14.35000,14.60000,14.35000,14.60000,40000
12/11/2009,0000,14.30000,14.40000,14.25000,14.30000,49000
12/14/2009,0000,14.20000,14.30000,14.15000,14.20000,50000
12/15/2009,0000,14.20000,14.20000,14.05000,14.05000,73000
12/16/2009,0000,14.05000,14.20000,13.75000,14.20000,151000
12/17/2009,0000,14.20000,14.20000,13.95000,14.15000,123000
12/18/2009,0000,13.95000,14.15000,13.90000,14.10000,126000
12/21/2009,0000,14.00000,14.00000,13.85000,14.00000,114000
12/22/2009,0000,14.00000,14.00000,13.90000,13.90000,74000
12/23/2009,0000,13.85000,13.90000,13.70000,13.90000,102000
12/25/2009,0000,13.90000,14.10000,13.85000,13.85000,48000
12/28/2009,0000,13.80000,14.00000,13.80000,14.00000,65000
12/29/2009,0000,14.00000,14.05000,13.95000,14.00000,64004
