DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.50000,15.55000,15.30000,15.35000,250000
04/03/2007,0000,15.50000,15.50000,15.35000,15.45000,342000
04/04/2007,0000,15.50000,15.90000,15.35000,15.90000,603000
04/09/2007,0000,16.30000,16.30000,15.50000,15.70000,835000
04/10/2007,0000,16.00000,16.10000,15.75000,15.80000,366000
04/11/2007,0000,15.90000,16.00000,15.70000,15.70000,311000
04/12/2007,0000,15.95000,16.00000,15.70000,15.85000,177000
04/13/2007,0000,14.75000,15.25000,14.75000,14.75000,732000
04/16/2007,0000,14.20000,14.30000,13.75000,13.85000,544000
04/17/2007,0000,13.80000,14.25000,13.80000,14.25000,645000
04/18/2007,0000,15.20000,15.20000,14.35000,14.40000,2814000
04/19/2007,0000,14.05000,14.35000,14.00000,14.25000,319000
04/20/2007,0000,14.25000,14.35000,14.10000,14.35000,230000
04/23/2007,0000,14.35000,14.40000,14.05000,14.20000,297000
04/24/2007,0000,14.20000,14.20000,14.05000,14.20000,256000
04/25/2007,0000,14.10000,14.15000,14.05000,14.10000,210000
04/26/2007,0000,14.30000,14.30000,14.10000,14.15000,140000
04/27/2007,0000,14.15000,14.20000,14.00000,14.10000,132000
04/30/2007,0000,14.05000,14.10000,13.90000,13.90000,66000
05/02/2007,0000,13.90000,13.95000,13.90000,13.90000,79000
05/03/2007,0000,14.00000,14.00000,13.65000,13.70000,138000
05/04/2007,0000,13.75000,13.80000,13.60000,13.70000,63000
05/07/2007,0000,13.90000,14.45000,13.70000,14.45000,321000
05/08/2007,0000,14.45000,14.45000,14.20000,14.30000,103000
05/09/2007,0000,14.15000,14.25000,14.05000,14.15000,78000
05/10/2007,0000,14.20000,14.20000,14.05000,14.10000,67000
05/11/2007,0000,14.05000,14.05000,13.80000,13.95000,21000
05/14/2007,0000,13.95000,14.10000,13.90000,14.00000,56000
05/15/2007,0000,14.15000,14.15000,13.70000,13.80000,35000
05/16/2007,0000,13.85000,13.95000,13.80000,13.95000,19000
05/17/2007,0000,13.80000,14.05000,13.80000,13.85000,65000
05/18/2007,0000,13.85000,13.85000,13.75000,13.80000,79000
05/21/2007,0000,13.70000,13.85000,13.70000,13.85000,65000
05/22/2007,0000,13.85000,14.00000,13.85000,13.90000,41000
05/23/2007,0000,14.00000,14.00000,13.85000,13.95000,61000
05/24/2007,0000,13.95000,14.00000,13.85000,13.85000,57000
05/25/2007,0000,13.80000,13.80000,13.75000,13.80000,83000
05/28/2007,0000,13.70000,14.75000,13.70000,13.95000,684000
05/29/2007,0000,13.95000,14.30000,13.95000,14.05000,92000
05/30/2007,0000,14.10000,14.10000,13.85000,13.90000,129000
05/31/2007,0000,13.95000,14.00000,13.90000,13.95000,48000
06/01/2007,0000,14.00000,14.10000,13.95000,14.00000,137000
06/04/2007,0000,14.10000,14.10000,14.00000,14.00000,66000
06/05/2007,0000,14.40000,14.40000,13.95000,14.05000,128000
06/06/2007,0000,14.05000,14.15000,14.05000,14.10000,141000
06/07/2007,0000,14.10000,14.10000,13.95000,14.00000,91000
06/08/2007,0000,14.00000,14.20000,13.95000,14.05000,151000
06/11/2007,0000,14.20000,14.70000,14.20000,14.55000,475000
06/12/2007,0000,14.50000,14.70000,14.30000,14.35000,165000
06/13/2007,0000,14.35000,14.40000,14.20000,14.30000,121000
06/14/2007,0000,14.45000,14.50000,14.20000,14.20000,133000
06/15/2007,0000,14.35000,14.35000,14.00000,14.10000,100000
06/20/2007,0000,14.55000,14.55000,14.10000,14.15000,120000
06/21/2007,0000,14.20000,14.20000,14.05000,14.20000,93000
06/22/2007,0000,14.05000,14.50000,14.05000,14.45000,241000
06/25/2007,0000,14.70000,15.15000,14.60000,15.00000,778000
06/26/2007,0000,15.00000,15.00000,14.60000,14.70000,226000
06/27/2007,0000,14.80000,15.20000,14.65000,15.15000,732000
06/28/2007,0000,15.20000,15.25000,14.85000,14.90000,300000
06/29/2007,0000,14.90000,15.25000,14.90000,15.10000,385000
07/02/2007,0000,15.30000,15.45000,15.25000,15.40000,823000
07/03/2007,0000,14.95000,14.95000,14.80000,14.85000,515000
07/04/2007,0000,15.00000,15.15000,14.90000,14.90000,447000
07/05/2007,0000,15.00000,15.05000,14.80000,15.05000,272000
07/06/2007,0000,15.05000,15.20000,14.95000,15.15000,273000
07/09/2007,0000,15.20000,15.65000,15.20000,15.60000,607000
07/10/2007,0000,15.60000,15.60000,15.40000,15.50000,305000
07/11/2007,0000,15.05000,15.35000,15.05000,15.20000,213000
07/12/2007,0000,15.45000,15.75000,15.10000,15.50000,533000
07/13/2007,0000,15.50000,15.60000,15.20000,15.25000,210000
07/16/2007,0000,15.25000,15.40000,14.90000,15.20000,329000
07/17/2007,0000,15.35000,15.35000,14.85000,15.20000,320000
07/18/2007,0000,15.00000,15.20000,15.00000,15.20000,222000
07/19/2007,0000,15.20000,15.50000,15.05000,15.25000,663000
07/20/2007,0000,15.30000,15.35000,15.10000,15.15000,324000
07/23/2007,0000,15.10000,16.20000,15.00000,15.80000,3496000
07/24/2007,0000,16.00000,16.60000,15.80000,16.00000,1235000
07/25/2007,0000,15.50000,16.30000,15.50000,15.90000,430000
07/26/2007,0000,16.00000,16.30000,15.50000,15.60000,360000
07/27/2007,0000,14.85000,15.30000,14.85000,15.00000,522000
07/30/2007,0000,14.90000,15.40000,14.90000,15.20000,264000
07/31/2007,0000,15.20000,16.15000,15.20000,15.65000,744000
08/01/2007,0000,15.40000,16.30000,15.40000,15.80000,674000
08/02/2007,0000,16.10000,16.90000,16.00000,16.90000,3366000
08/03/2007,0000,18.00000,18.05000,17.20000,18.05000,4552000
08/06/2007,0000,17.90000,18.05000,16.90000,18.05000,2250000
08/07/2007,0000,18.30000,18.60000,17.50000,18.00000,1717000
08/08/2007,0000,18.00000,18.05000,17.30000,17.30000,740000
08/09/2007,0000,17.50000,17.80000,17.30000,17.30000,752000
08/10/2007,0000,16.50000,16.95000,16.50000,16.50000,831000
08/13/2007,0000,16.50000,16.75000,16.20000,16.20000,532000
08/14/2007,0000,16.35000,17.30000,16.30000,17.30000,714000
08/15/2007,0000,17.60000,18.50000,17.30000,18.40000,3965000
08/16/2007,0000,18.00000,18.00000,17.15000,17.50000,1780000
08/17/2007,0000,17.80000,17.90000,16.30000,16.50000,746000
08/20/2007,0000,17.20000,17.65000,17.00000,17.65000,535000
08/21/2007,0000,17.90000,18.85000,17.50000,18.85000,2234000
08/22/2007,0000,20.00000,20.15000,19.50000,20.15000,2225000
08/23/2007,0000,21.55000,21.55000,21.55000,21.55000,1508000
08/24/2007,0000,22.45000,22.50000,20.50000,20.70000,5012000
08/27/2007,0000,20.80000,20.90000,19.35000,20.30000,3450000
08/28/2007,0000,20.00000,21.70000,19.60000,21.60000,6205000
08/29/2007,0000,20.70000,21.50000,20.20000,20.50000,2201000
08/30/2007,0000,21.15000,21.40000,19.80000,19.80000,2623000
08/31/2007,0000,19.80000,20.30000,19.10000,19.50000,2796000
09/03/2007,0000,19.00000,19.50000,18.60000,18.75000,1632000
09/04/2007,0000,18.90000,19.30000,18.65000,18.95000,1428000
09/05/2007,0000,19.00000,19.20000,17.70000,17.70000,1110000
09/06/2007,0000,17.75000,18.50000,17.50000,18.50000,1292000
09/07/2007,0000,18.40000,18.90000,18.20000,18.25000,668000
09/10/2007,0000,17.70000,18.45000,17.65000,18.30000,486000
09/11/2007,0000,18.00000,18.50000,18.00000,18.40000,399000
09/12/2007,0000,18.60000,18.80000,18.30000,18.70000,415000
09/13/2007,0000,18.70000,18.80000,18.20000,18.20000,178000
09/14/2007,0000,18.20000,18.60000,17.80000,18.60000,618000
09/17/2007,0000,18.55000,19.90000,18.10000,19.90000,1539000
09/19/2007,0000,20.00000,20.00000,18.90000,19.00000,1198000
09/20/2007,0000,19.50000,19.50000,18.10000,18.20000,426000
09/21/2007,0000,18.40000,18.80000,18.20000,18.65000,299000
09/26/2007,0000,18.00000,18.95000,18.00000,18.50000,160000
09/27/2007,0000,18.70000,19.10000,18.60000,18.70000,240000
09/28/2007,0000,18.80000,19.00000,18.50000,18.50000,443000
10/01/2007,0000,18.95000,18.95000,18.20000,18.35000,568000
10/02/2007,0000,18.30000,18.70000,18.10000,18.30000,360000
10/03/2007,0000,18.30000,18.45000,18.10000,18.15000,254000
10/04/2007,0000,18.30000,18.35000,18.05000,18.25000,202000
10/05/2007,0000,18.25000,18.35000,18.10000,18.10000,194000
10/08/2007,0000,18.20000,19.00000,18.20000,18.50000,632000
10/09/2007,0000,18.75000,18.75000,18.05000,18.20000,223000
10/11/2007,0000,18.50000,18.50000,18.20000,18.20000,190000
10/12/2007,0000,18.20000,18.45000,18.10000,18.10000,261000
10/15/2007,0000,19.30000,19.30000,18.35000,18.35000,1005000
10/16/2007,0000,18.35000,18.50000,18.10000,18.25000,281000
10/17/2007,0000,18.20000,18.45000,18.10000,18.25000,158000
10/18/2007,0000,18.40000,18.45000,18.20000,18.35000,160000
10/19/2007,0000,18.35000,18.90000,18.10000,18.70000,415000
10/22/2007,0000,18.35000,18.65000,18.00000,18.50000,466000
10/23/2007,0000,18.50000,19.45000,18.50000,19.00000,1247000
10/24/2007,0000,19.40000,19.70000,19.10000,19.45000,1141000
10/25/2007,0000,19.45000,20.30000,19.15000,20.05000,1433000
10/26/2007,0000,20.20000,21.40000,20.20000,21.10000,2508000
10/29/2007,0000,20.30000,21.20000,20.30000,20.70000,1510000
10/30/2007,0000,20.95000,21.00000,20.05000,20.40000,618000
10/31/2007,0000,20.50000,20.85000,19.70000,19.80000,684000
11/01/2007,0000,19.80000,20.10000,19.05000,19.80000,619000
11/02/2007,0000,19.40000,19.80000,19.20000,19.80000,395000
11/05/2007,0000,19.50000,20.80000,19.50000,20.80000,278000
11/06/2007,0000,20.80000,20.80000,20.10000,20.50000,284000
11/07/2007,0000,20.70000,20.70000,19.70000,19.85000,190000
11/08/2007,0000,19.20000,19.70000,18.70000,19.70000,581000
11/09/2007,0000,19.20000,20.10000,18.80000,20.10000,337000
11/12/2007,0000,19.30000,19.90000,19.00000,19.90000,198000
11/13/2007,0000,19.50000,20.00000,19.40000,20.00000,183000
11/14/2007,0000,20.50000,20.50000,19.80000,20.45000,320000
11/15/2007,0000,20.40000,20.65000,20.10000,20.45000,326000
11/16/2007,0000,20.10000,20.50000,20.10000,20.50000,229000
11/19/2007,0000,20.60000,21.15000,20.40000,20.40000,206000
11/20/2007,0000,20.40000,20.90000,19.95000,20.90000,277000
11/21/2007,0000,20.50000,21.00000,20.50000,20.50000,258000
11/22/2007,0000,20.65000,20.65000,20.25000,20.50000,101000
11/23/2007,0000,20.50000,20.50000,19.40000,20.40000,319000
11/26/2007,0000,20.25000,20.60000,19.80000,20.60000,292000
11/27/2007,0000,20.45000,20.60000,20.00000,20.40000,117000
11/28/2007,0000,20.50000,20.50000,19.80000,20.35000,135000
11/29/2007,0000,20.25000,20.65000,20.00000,20.50000,437000
11/30/2007,0000,20.20000,20.60000,20.20000,20.50000,116000
12/03/2007,0000,20.20000,20.50000,20.05000,20.20000,132000
12/04/2007,0000,20.10000,20.90000,20.00000,20.90000,337000
12/05/2007,0000,20.80000,20.80000,20.35000,20.75000,206000
12/06/2007,0000,21.00000,21.00000,20.45000,20.65000,172000
12/07/2007,0000,20.70000,22.05000,20.40000,22.05000,1872000
12/10/2007,0000,22.20000,22.30000,21.00000,22.05000,869000
12/11/2007,0000,21.80000,21.95000,21.20000,21.20000,379000
12/12/2007,0000,21.00000,21.20000,20.70000,21.15000,275000
12/13/2007,0000,21.20000,21.50000,20.90000,21.25000,329000
12/14/2007,0000,21.30000,21.45000,19.85000,21.20000,406000
12/17/2007,0000,20.70000,20.75000,19.75000,19.75000,261000
12/18/2007,0000,19.00000,20.00000,18.40000,20.00000,800000
12/19/2007,0000,20.00000,20.45000,19.50000,20.40000,214000
12/20/2007,0000,20.40000,20.45000,19.50000,20.00000,105000
12/21/2007,0000,19.55000,19.85000,19.40000,19.70000,91000
12/24/2007,0000,19.70000,19.80000,19.60000,19.60000,113000
12/25/2007,0000,19.70000,19.70000,19.15000,19.15000,161000
12/26/2007,0000,19.00000,19.10000,18.25000,18.50000,244000
12/27/2007,0000,18.50000,19.00000,18.50000,18.55000,113000
12/28/2007,0000,18.55000,18.80000,18.55000,18.70000,72000
12/31/2007,0000,18.70000,19.10000,18.70000,18.95000,54000
01/02/2008,0000,19.00000,19.15000,18.80000,19.00000,67000
01/03/2008,0000,18.70000,18.80000,18.50000,18.70000,81000
01/04/2008,0000,18.70000,19.35000,18.50000,19.35000,62000
01/07/2008,0000,19.00000,19.30000,18.50000,19.30000,117000
01/08/2008,0000,19.30000,19.30000,18.65000,19.05000,170000
01/09/2008,0000,18.90000,19.30000,18.70000,19.30000,159000
01/10/2008,0000,19.30000,19.50000,19.30000,19.50000,141000
01/11/2008,0000,19.30000,19.50000,19.10000,19.50000,46000
01/14/2008,0000,20.00000,20.00000,19.50000,19.90000,66000
01/15/2008,0000,19.55000,19.90000,19.55000,19.90000,137000
01/16/2008,0000,19.85000,19.90000,19.35000,19.70000,84000
01/17/2008,0000,19.50000,19.50000,19.20000,19.50000,48000
01/18/2008,0000,19.20000,19.65000,18.80000,19.65000,74000
01/21/2008,0000,19.65000,19.65000,19.10000,19.15000,36000
01/22/2008,0000,18.00000,19.10000,17.85000,17.85000,146000
01/23/2008,0000,17.80000,17.80000,16.65000,17.80000,329000
01/24/2008,0000,17.50000,18.50000,16.65000,18.50000,216000
01/25/2008,0000,18.15000,18.60000,18.00000,18.60000,156000
01/28/2008,0000,18.10000,18.40000,17.85000,18.00000,110000
01/29/2008,0000,17.80000,18.00000,17.60000,18.00000,77000
01/30/2008,0000,18.50000,18.50000,17.60000,18.40000,83000
01/31/2008,0000,18.00000,18.40000,17.75000,18.40000,70000
02/01/2008,0000,18.15000,18.40000,18.00000,18.40000,84000
02/12/2008,0000,18.00000,18.20000,17.40000,18.20000,91000
02/13/2008,0000,18.00000,18.00000,17.20000,17.20000,89000
02/14/2008,0000,17.55000,17.90000,17.30000,17.60000,30000
02/15/2008,0000,17.45000,17.75000,17.35000,17.75000,34000
02/18/2008,0000,17.90000,18.55000,17.90000,18.10000,70000
02/19/2008,0000,19.00000,19.00000,18.45000,18.65000,75000
02/20/2008,0000,18.70000,19.15000,18.60000,18.80000,150000
02/21/2008,0000,18.70000,19.20000,18.70000,19.05000,67000
02/22/2008,0000,18.70000,19.10000,18.50000,19.10000,69000
02/25/2008,0000,19.15000,19.20000,18.85000,19.05000,90000
02/26/2008,0000,19.10000,19.20000,18.65000,19.05000,127000
02/27/2008,0000,19.05000,19.30000,18.40000,19.00000,315000
02/29/2008,0000,19.00000,20.00000,19.00000,20.00000,347000
03/03/2008,0000,20.00000,20.00000,19.40000,19.80000,207000
03/04/2008,0000,19.80000,20.10000,19.70000,19.85000,321000
03/05/2008,0000,20.00000,20.15000,19.90000,19.95000,278000
03/06/2008,0000,19.95000,20.00000,19.80000,19.85000,176000
03/07/2008,0000,19.80000,19.95000,19.70000,19.70000,147000
03/10/2008,0000,19.60000,19.60000,19.45000,19.45000,75000
03/11/2008,0000,19.15000,19.35000,18.65000,19.20000,92000
03/12/2008,0000,19.50000,20.00000,19.50000,19.60000,129000
03/13/2008,0000,19.90000,19.95000,19.55000,19.55000,71000
03/14/2008,0000,19.65000,19.65000,19.55000,19.65000,65000
03/17/2008,0000,19.70000,19.70000,19.05000,19.20000,61000
03/18/2008,0000,19.30000,19.35000,19.20000,19.35000,134000
03/19/2008,0000,19.50000,19.65000,19.50000,19.50000,168000
03/20/2008,0000,19.50000,19.85000,19.50000,19.65000,76000
03/21/2008,0000,19.90000,20.20000,19.80000,20.00000,201000
03/24/2008,0000,21.00000,21.30000,20.00000,20.70000,337000
03/25/2008,0000,19.30000,21.25000,19.30000,20.55000,403000
03/26/2008,0000,20.50000,20.55000,20.25000,20.25000,75000
03/27/2008,0000,20.35000,20.40000,20.25000,20.30000,18000
03/28/2008,0000,20.55000,20.60000,20.30000,20.30000,53000
03/31/2008,0000,20.20000,20.20000,19.85000,20.20000,57000
04/01/2008,0000,20.20000,20.20000,20.05000,20.05000,35000
04/02/2008,0000,20.25000,20.35000,20.15000,20.35000,94000
04/03/2008,0000,20.60000,20.60000,20.05000,20.60000,121000
04/07/2008,0000,21.20000,21.20000,20.50000,20.70000,242000
04/08/2008,0000,20.40000,20.45000,20.20000,20.45000,35000
04/09/2008,0000,20.35000,20.35000,20.30000,20.30000,46000
04/10/2008,0000,20.00000,20.35000,20.00000,20.30000,186000
04/11/2008,0000,20.30000,20.45000,20.20000,20.40000,147000
04/14/2008,0000,20.50000,20.70000,20.40000,20.60000,285000
04/15/2008,0000,20.65000,20.75000,20.60000,20.60000,122000
04/16/2008,0000,20.65000,21.90000,20.65000,21.50000,405000
04/17/2008,0000,21.70000,21.95000,21.40000,21.40000,306000
04/18/2008,0000,21.20000,21.80000,21.00000,21.75000,116000
04/21/2008,0000,21.60000,21.60000,21.20000,21.20000,49000
04/22/2008,0000,20.30000,21.90000,20.30000,21.80000,284000
04/23/2008,0000,21.50000,22.10000,21.50000,21.60000,145000
04/24/2008,0000,21.55000,21.55000,21.05000,21.45000,28000
04/25/2008,0000,21.10000,21.45000,21.00000,21.45000,30000
04/28/2008,0000,22.95000,22.95000,22.70000,22.95000,1705000
04/29/2008,0000,23.60000,24.00000,23.00000,23.90000,2078000
04/30/2008,0000,24.00000,24.30000,23.05000,23.35000,556000
05/02/2008,0000,23.50000,23.60000,22.70000,22.95000,403000
05/05/2008,0000,23.00000,23.60000,23.00000,23.60000,573000
05/06/2008,0000,24.00000,24.30000,23.60000,24.30000,991000
05/07/2008,0000,24.50000,24.70000,23.80000,23.80000,633000
05/08/2008,0000,23.00000,24.00000,22.20000,24.00000,406000
05/09/2008,0000,23.90000,24.05000,23.25000,23.70000,403000
05/12/2008,0000,23.80000,24.00000,23.25000,23.40000,109000
05/13/2008,0000,23.40000,23.45000,23.00000,23.00000,250000
05/14/2008,0000,23.20000,23.25000,23.05000,23.05000,94000
05/15/2008,0000,23.05000,23.35000,22.80000,23.10000,160000
05/16/2008,0000,23.30000,23.90000,23.10000,23.90000,399000
05/19/2008,0000,24.40000,25.55000,24.30000,25.10000,653000
05/20/2008,0000,25.20000,25.20000,24.30000,24.70000,364000
05/21/2008,0000,24.50000,24.80000,23.85000,24.80000,231000
05/22/2008,0000,24.30000,24.75000,24.00000,24.20000,137000
05/23/2008,0000,24.30000,24.30000,23.70000,24.20000,159000
05/26/2008,0000,23.90000,24.00000,23.50000,24.00000,132000
05/27/2008,0000,24.00000,24.15000,23.80000,24.10000,156000
05/28/2008,0000,24.10000,24.10000,23.65000,23.70000,139000
05/29/2008,0000,23.70000,23.95000,23.20000,23.25000,146000
05/30/2008,0000,23.20000,23.20000,22.70000,23.20000,245000
06/02/2008,0000,23.40000,23.60000,22.90000,23.60000,152000
06/03/2008,0000,23.50000,23.55000,23.30000,23.50000,32000
06/04/2008,0000,23.10000,23.50000,23.00000,23.40000,235000
06/05/2008,0000,23.20000,23.25000,23.00000,23.00000,188000
06/06/2008,0000,23.00000,23.50000,23.00000,23.20000,121000
06/10/2008,0000,23.00000,23.00000,22.60000,22.60000,46000
06/11/2008,0000,22.60000,22.80000,22.40000,22.50000,85000
06/12/2008,0000,22.20000,22.70000,21.50000,22.30000,206000
06/13/2008,0000,22.00000,22.00000,21.50000,22.00000,148000
06/16/2008,0000,22.00000,23.50000,22.00000,23.50000,363000
06/17/2008,0000,23.40000,23.40000,23.00000,23.30000,35000
06/18/2008,0000,23.10000,23.10000,22.90000,23.00000,36000
06/19/2008,0000,22.65000,22.75000,22.10000,22.65000,30000
06/20/2008,0000,22.65000,22.65000,22.30000,22.40000,30000
06/23/2008,0000,21.90000,22.50000,21.60000,21.80000,21000
06/24/2008,0000,21.80000,21.80000,21.20000,21.60000,53000
06/25/2008,0000,21.50000,22.30000,21.50000,22.05000,67000
06/26/2008,0000,22.35000,22.40000,21.50000,21.65000,60000
06/27/2008,0000,21.45000,21.45000,20.50000,21.00000,166000
06/30/2008,0000,21.50000,21.50000,20.60000,21.15000,77000
07/01/2008,0000,21.30000,21.30000,20.60000,21.00000,78000
07/02/2008,0000,20.70000,21.00000,20.45000,20.55000,52000
07/03/2008,0000,20.40000,21.10000,19.60000,21.00000,68000
07/04/2008,0000,21.10000,21.10000,20.30000,20.75000,80000
07/07/2008,0000,20.75000,20.75000,20.20000,20.60000,45000
07/08/2008,0000,20.60000,20.60000,19.60000,20.60000,174000
07/09/2008,0000,20.50000,20.60000,20.10000,20.30000,62000
07/10/2008,0000,20.25000,20.40000,20.00000,20.40000,160000
07/11/2008,0000,20.30000,20.80000,20.30000,20.80000,378000
07/14/2008,0000,21.00000,21.05000,20.45000,20.45000,459000
07/15/2008,0000,20.45000,20.45000,20.00000,20.20000,249000
07/16/2008,0000,20.40000,20.40000,19.80000,20.20000,384000
07/17/2008,0000,20.60000,21.30000,20.30000,20.70000,62000
07/18/2008,0000,21.15000,21.15000,20.25000,20.25000,189000
07/21/2008,0000,21.00000,21.00000,20.50000,21.00000,257000
07/22/2008,0000,17.80000,18.30000,17.60000,17.75000,117000
07/23/2008,0000,17.90000,18.25000,17.90000,18.10000,55000
07/24/2008,0000,18.00000,18.00000,17.55000,17.80000,81000
07/25/2008,0000,17.50000,17.50000,17.20000,17.30000,55000
07/29/2008,0000,17.10000,17.10000,16.50000,17.00000,41000
07/30/2008,0000,16.60000,17.00000,16.60000,16.60000,39000
07/31/2008,0000,15.45000,16.25000,15.45000,16.20000,346000
08/01/2008,0000,15.55000,16.00000,15.55000,16.00000,253000
08/04/2008,0000,15.65000,16.10000,15.65000,16.10000,145000
08/05/2008,0000,16.05000,16.30000,15.60000,16.30000,197000
08/06/2008,0000,16.90000,16.90000,16.00000,16.40000,210000
08/07/2008,0000,15.85000,16.45000,15.85000,16.40000,309000
08/08/2008,0000,16.40000,16.60000,16.25000,16.60000,194000
08/11/2008,0000,17.00000,17.00000,16.20000,16.55000,61000
08/12/2008,0000,16.80000,17.00000,16.40000,16.60000,152000
08/13/2008,0000,16.50000,16.80000,16.50000,16.70000,215000
08/14/2008,0000,16.70000,16.90000,16.00000,16.65000,260000
08/15/2008,0000,16.70000,16.80000,16.35000,16.65000,68000
08/18/2008,0000,16.50000,16.65000,16.20000,16.65000,41000
08/19/2008,0000,16.35000,16.70000,16.20000,16.70000,40000
08/20/2008,0000,16.45000,16.80000,16.30000,16.80000,48000
08/21/2008,0000,16.45000,16.50000,16.25000,16.25000,47000
08/22/2008,0000,16.25000,16.25000,16.00000,16.00000,34000
08/25/2008,0000,16.20000,16.20000,16.00000,16.05000,180000
08/26/2008,0000,16.05000,16.05000,16.05000,16.05000,6000
08/27/2008,0000,16.15000,16.30000,16.10000,16.30000,20000
08/28/2008,0000,16.35000,16.40000,16.20000,16.20000,27000
08/29/2008,0000,16.15000,16.15000,16.05000,16.05000,37000
09/01/2008,0000,16.60000,16.95000,16.40000,16.60000,191000
09/02/2008,0000,16.80000,17.40000,16.30000,16.35000,259000
09/03/2008,0000,16.60000,16.90000,16.35000,16.45000,134000
09/04/2008,0000,16.10000,16.45000,15.95000,16.45000,120000
09/05/2008,0000,15.85000,16.45000,15.85000,16.45000,347000
09/08/2008,0000,17.60000,17.60000,17.60000,17.60000,243000
09/09/2008,0000,18.80000,18.80000,18.00000,18.00000,678000
09/10/2008,0000,17.65000,18.30000,17.65000,18.20000,297000
09/11/2008,0000,18.20000,18.20000,16.95000,16.95000,230000
09/12/2008,0000,17.15000,17.40000,16.80000,16.85000,76000
09/15/2008,0000,16.80000,16.80000,15.80000,16.00000,236000
09/16/2008,0000,15.50000,15.70000,14.90000,15.70000,290000
09/17/2008,0000,15.70000,16.10000,14.90000,15.20000,194000
09/18/2008,0000,14.15000,15.50000,14.15000,15.50000,426000
09/19/2008,0000,15.80000,16.55000,15.60000,16.50000,137000
09/22/2008,0000,16.25000,17.40000,15.90000,17.00000,155000
09/23/2008,0000,16.70000,17.30000,16.40000,17.30000,93000
09/24/2008,0000,16.95000,17.20000,16.80000,17.20000,45000
09/25/2008,0000,17.05000,17.15000,16.55000,17.10000,65000
09/26/2008,0000,17.15000,17.15000,16.20000,17.10000,121000
09/30/2008,0000,15.95000,17.00000,15.95000,16.95000,74000
10/01/2008,0000,16.95000,17.10000,16.70000,16.95000,48000
10/02/2008,0000,16.95000,17.10000,16.60000,17.10000,58000
10/03/2008,0000,16.80000,17.15000,16.80000,17.15000,50000
10/06/2008,0000,16.70000,17.30000,16.70000,17.10000,54000
10/07/2008,0000,17.00000,17.45000,16.35000,17.30000,80000
10/08/2008,0000,16.45000,16.95000,16.45000,16.90000,93000
10/09/2008,0000,16.75000,17.00000,15.90000,16.30000,76000
10/13/2008,0000,16.00000,17.00000,15.75000,16.90000,128000
10/14/2008,0000,17.55000,17.55000,17.05000,17.55000,125000
10/15/2008,0000,16.95000,17.40000,16.95000,17.40000,94000
10/16/2008,0000,16.80000,17.10000,16.80000,17.10000,50000
10/17/2008,0000,17.00000,17.30000,16.90000,17.30000,58000
10/20/2008,0000,17.60000,17.60000,16.80000,17.30000,33000
10/21/2008,0000,17.10000,17.40000,17.00000,17.40000,64000
10/22/2008,0000,17.40000,17.40000,17.15000,17.35000,34000
10/23/2008,0000,16.75000,17.30000,16.75000,17.30000,57000
10/24/2008,0000,16.85000,17.20000,16.80000,17.00000,55000
10/27/2008,0000,16.00000,16.30000,15.85000,16.30000,168000
10/28/2008,0000,15.25000,16.30000,15.25000,16.30000,220000
10/29/2008,0000,16.20000,16.30000,15.90000,16.30000,60000
10/30/2008,0000,16.30000,17.35000,16.05000,17.35000,98000
10/31/2008,0000,17.20000,17.70000,17.00000,17.70000,121000
11/03/2008,0000,17.60000,17.60000,17.15000,17.15000,89000
11/04/2008,0000,17.05000,17.05000,16.65000,16.70000,39000
11/05/2008,0000,16.70000,16.90000,16.65000,16.65000,44000
11/06/2008,0000,16.20000,16.30000,16.10000,16.15000,15000
11/07/2008,0000,16.15000,16.45000,16.10000,16.20000,38000
11/10/2008,0000,16.25000,16.30000,16.10000,16.30000,31000
11/11/2008,0000,16.15000,16.20000,15.90000,15.90000,62000
11/12/2008,0000,16.00000,16.10000,16.00000,16.10000,9000
11/13/2008,0000,15.25000,15.75000,15.25000,15.40000,52000
11/14/2008,0000,15.70000,15.70000,15.15000,15.40000,83000
11/17/2008,0000,14.60000,15.30000,14.45000,15.00000,125000
11/18/2008,0000,14.70000,14.80000,13.95000,14.80000,89000
11/19/2008,0000,14.50000,14.80000,14.50000,14.80000,18000
11/20/2008,0000,14.00000,14.40000,14.00000,14.40000,31000
11/21/2008,0000,13.80000,14.50000,13.40000,14.50000,134000
11/24/2008,0000,14.20000,14.40000,13.80000,14.40000,31000
11/25/2008,0000,14.75000,14.75000,14.50000,14.50000,5000
11/26/2008,0000,14.40000,15.00000,14.05000,14.90000,46000
11/27/2008,0000,15.00000,15.20000,15.00000,15.15000,13000
11/28/2008,0000,15.05000,15.15000,15.00000,15.00000,9000
12/01/2008,0000,15.00000,15.10000,14.60000,14.60000,14000
12/02/2008,0000,14.55000,14.60000,14.20000,14.60000,32000
12/03/2008,0000,14.55000,15.15000,14.50000,15.00000,29000
12/04/2008,0000,14.90000,15.00000,14.65000,14.90000,44000
12/05/2008,0000,14.95000,14.95000,14.50000,14.85000,6000
12/08/2008,0000,15.00000,15.50000,14.90000,15.50000,104000
12/09/2008,0000,15.85000,15.95000,15.50000,15.80000,35000
12/10/2008,0000,15.95000,15.95000,15.75000,15.85000,25000
12/11/2008,0000,15.70000,15.85000,15.10000,15.50000,45000
12/12/2008,0000,15.05000,15.10000,14.85000,14.85000,54000
12/15/2008,0000,15.00000,15.00000,14.75000,14.75000,17000
12/16/2008,0000,14.85000,14.85000,14.80000,14.80000,3000
12/17/2008,0000,15.05000,15.05000,14.50000,14.50000,47000
12/18/2008,0000,14.65000,14.65000,14.60000,14.60000,8000
12/19/2008,0000,14.75000,14.75000,14.50000,14.55000,22000
12/22/2008,0000,14.50000,14.50000,14.20000,14.25000,45000
12/23/2008,0000,14.00000,14.35000,14.00000,14.35000,12000
12/24/2008,0000,14.25000,14.80000,14.05000,14.80000,35000
12/25/2008,0000,14.90000,14.90000,14.60000,14.70000,4000
12/26/2008,0000,14.45000,14.50000,14.45000,14.50000,4000
12/29/2008,0000,14.35000,14.35000,14.10000,14.10000,18000
12/30/2008,0000,14.15000,14.70000,14.15000,14.70000,20000
12/31/2008,0000,14.40000,15.50000,14.25000,15.50000,55000
01/05/2009,0000,15.50000,15.50000,14.70000,14.70000,63000
01/06/2009,0000,14.95000,15.25000,14.70000,15.10000,23000
01/07/2009,0000,15.30000,15.30000,15.00000,15.00000,18000
01/08/2009,0000,14.70000,14.70000,14.30000,14.30000,12000
01/09/2009,0000,14.20000,14.80000,14.10000,14.80000,24000
01/12/2009,0000,14.90000,14.90000,14.45000,14.45000,24000
01/13/2009,0000,15.00000,15.00000,15.00000,15.00000,8000
01/14/2009,0000,14.80000,14.80000,14.80000,14.80000,2000
01/15/2009,0000,14.50000,14.50000,14.50000,14.50000,1000
01/16/2009,0000,14.30000,14.50000,14.30000,14.35000,17000
01/19/2009,0000,14.55000,14.55000,14.00000,14.40000,44000
01/20/2009,0000,14.20000,14.40000,14.15000,14.40000,14000
01/21/2009,0000,14.35000,14.35000,14.10000,14.10000,25000
02/02/2009,0000,13.70000,14.00000,13.50000,13.65000,30000
02/03/2009,0000,13.70000,13.95000,13.70000,13.85000,22000
02/04/2009,0000,14.05000,14.05000,13.80000,13.80000,35000
02/05/2009,0000,13.60000,13.80000,13.05000,13.80000,213000
02/06/2009,0000,14.10000,14.10000,13.60000,13.70000,37000
02/09/2009,0000,13.70000,13.80000,13.70000,13.70000,30000
02/10/2009,0000,13.90000,13.90000,13.70000,13.70000,14000
02/11/2009,0000,13.70000,13.70000,13.70000,13.70000,8000
02/12/2009,0000,13.60000,13.70000,13.50000,13.70000,29000
02/13/2009,0000,13.75000,13.95000,13.75000,13.80000,10000
02/16/2009,0000,13.85000,14.05000,13.85000,14.05000,38000
02/17/2009,0000,14.05000,14.05000,13.75000,13.75000,10000
02/18/2009,0000,13.65000,14.00000,13.40000,13.40000,21000
02/19/2009,0000,13.20000,13.50000,13.20000,13.50000,37000
02/20/2009,0000,13.25000,13.25000,13.20000,13.25000,15000
02/23/2009,0000,13.45000,13.50000,13.45000,13.50000,18000
02/24/2009,0000,13.30000,13.30000,13.25000,13.25000,4000
02/25/2009,0000,13.25000,13.65000,13.25000,13.35000,10000
02/26/2009,0000,13.70000,13.70000,13.65000,13.70000,37000
02/27/2009,0000,13.90000,13.95000,13.70000,13.90000,28000
03/02/2009,0000,13.70000,13.85000,13.65000,13.85000,11000
03/03/2009,0000,13.85000,13.90000,13.80000,13.85000,19000
03/04/2009,0000,13.80000,13.90000,13.70000,13.80000,54000
03/05/2009,0000,14.00000,14.75000,14.00000,14.45000,55000
03/06/2009,0000,14.40000,14.90000,14.20000,14.80000,80000
03/09/2009,0000,14.50000,14.80000,14.50000,14.80000,29000
03/10/2009,0000,14.60000,15.15000,14.60000,14.95000,94000
03/11/2009,0000,15.20000,15.20000,15.00000,15.10000,78000
03/12/2009,0000,15.20000,15.25000,15.10000,15.10000,28000
03/13/2009,0000,15.20000,15.35000,15.10000,15.20000,122000
03/16/2009,0000,15.20000,15.35000,15.10000,15.20000,99000
03/17/2009,0000,15.20000,15.40000,15.10000,15.20000,37000
03/18/2009,0000,15.35000,15.35000,15.25000,15.30000,83000
03/19/2009,0000,15.30000,15.65000,15.30000,15.50000,119000
03/20/2009,0000,15.30000,15.50000,15.30000,15.30000,83000
03/23/2009,0000,15.60000,16.35000,15.55000,16.05000,131000
03/24/2009,0000,17.15000,17.15000,17.15000,17.15000,131000
03/25/2009,0000,18.35000,18.35000,18.00000,18.35000,1859000
03/26/2009,0000,18.50000,18.80000,18.35000,18.50000,1599000
03/27/2009,0000,18.70000,18.75000,18.50000,18.60000,523000
03/30/2009,0000,18.60000,18.85000,18.45000,18.45000,579000
03/31/2009,0000,18.50000,18.50000,18.20000,18.35000,259000
04/01/2009,0000,18.35000,18.60000,18.30000,18.40000,283000
04/02/2009,0000,18.60000,18.70000,18.35000,18.50000,311000
04/03/2009,0000,18.80000,18.80000,18.50000,18.60000,329000
04/06/2009,0000,18.70000,19.20000,18.70000,19.00000,616000
04/07/2009,0000,19.00000,19.00000,18.75000,18.90000,300000
04/08/2009,0000,18.90000,18.90000,18.55000,18.55000,433000
04/09/2009,0000,18.80000,18.95000,18.60000,18.80000,422000
04/10/2009,0000,18.95000,19.50000,18.95000,19.25000,624000
04/13/2009,0000,19.45000,19.55000,19.25000,19.25000,311000
04/14/2009,0000,19.30000,19.60000,19.25000,19.50000,410000
04/15/2009,0000,19.60000,19.75000,19.20000,19.30000,291000
04/16/2009,0000,19.30000,19.60000,19.30000,19.30000,289000
04/17/2009,0000,19.55000,19.55000,18.55000,18.70000,516000
04/20/2009,0000,18.70000,18.90000,18.50000,18.75000,204000
04/21/2009,0000,18.75000,19.00000,18.70000,18.90000,193000
04/22/2009,0000,19.00000,19.65000,19.00000,19.60000,553000
04/23/2009,0000,19.80000,19.80000,19.40000,19.50000,441000
04/24/2009,0000,19.70000,19.80000,19.35000,19.40000,343000
04/27/2009,0000,19.50000,19.80000,19.05000,19.05000,228000
04/28/2009,0000,19.00000,19.10000,18.75000,18.80000,194000
04/29/2009,0000,18.70000,19.00000,18.60000,18.80000,139000
04/30/2009,0000,19.80000,19.85000,19.20000,19.50000,423000
05/04/2009,0000,19.80000,19.95000,19.50000,19.80000,709000
05/05/2009,0000,19.95000,19.95000,19.55000,19.55000,330000
05/06/2009,0000,19.60000,20.35000,19.60000,20.10000,516000
05/07/2009,0000,20.35000,20.45000,19.80000,19.85000,373000
05/08/2009,0000,19.85000,20.00000,19.70000,20.00000,322000
05/11/2009,0000,20.10000,20.20000,20.00000,20.10000,305000
05/12/2009,0000,20.10000,20.10000,19.75000,19.85000,186000
05/13/2009,0000,19.80000,20.05000,19.75000,19.80000,188000
05/14/2009,0000,19.80000,19.80000,19.65000,19.65000,177000
05/15/2009,0000,19.65000,19.90000,19.65000,19.75000,225000
05/18/2009,0000,19.90000,20.10000,19.90000,19.90000,279000
05/19/2009,0000,20.60000,20.60000,20.10000,20.20000,551000
05/20/2009,0000,20.40000,20.40000,20.05000,20.25000,324000
05/21/2009,0000,20.35000,20.45000,20.20000,20.35000,386000
05/22/2009,0000,20.40000,20.70000,20.35000,20.65000,609000
05/25/2009,0000,20.95000,21.90000,20.70000,21.90000,789000
05/26/2009,0000,22.00000,22.00000,21.00000,21.10000,625000
05/27/2009,0000,21.10000,21.60000,21.10000,21.60000,302000
06/01/2009,0000,21.85000,22.30000,21.85000,22.25000,467000
06/02/2009,0000,22.20000,22.20000,21.80000,21.80000,598000
06/03/2009,0000,21.80000,21.80000,21.40000,21.45000,182000
06/04/2009,0000,21.35000,21.90000,21.35000,21.55000,266000
06/05/2009,0000,22.00000,22.00000,21.60000,21.75000,154000
06/08/2009,0000,22.25000,22.25000,21.70000,21.75000,330000
06/09/2009,0000,21.80000,21.80000,20.70000,20.70000,338000
06/10/2009,0000,20.80000,21.25000,20.50000,20.80000,255000
06/11/2009,0000,21.00000,21.20000,20.80000,21.15000,225000
06/12/2009,0000,21.50000,21.50000,20.95000,20.95000,292000
06/15/2009,0000,20.95000,21.00000,20.30000,20.30000,276000
06/16/2009,0000,20.30000,20.65000,20.20000,20.65000,259000
06/17/2009,0000,20.90000,20.90000,20.45000,20.45000,145000
06/18/2009,0000,20.45000,20.65000,20.25000,20.50000,258000
06/19/2009,0000,20.65000,20.80000,20.50000,20.80000,136000
06/22/2009,0000,21.00000,21.45000,20.85000,21.25000,218000
06/23/2009,0000,21.10000,21.40000,20.90000,21.30000,178000
06/24/2009,0000,21.50000,21.65000,21.20000,21.35000,380000
06/25/2009,0000,21.50000,21.60000,21.30000,21.40000,456000
06/26/2009,0000,21.40000,21.55000,21.30000,21.35000,412000
06/29/2009,0000,21.40000,21.45000,21.20000,21.40000,501000
06/30/2009,0000,21.70000,22.00000,21.40000,21.55000,1428000
07/01/2009,0000,18.20000,19.00000,18.20000,18.85000,373000
07/02/2009,0000,18.70000,18.90000,18.30000,18.65000,313000
07/03/2009,0000,18.20000,18.50000,18.20000,18.30000,226000
07/06/2009,0000,18.30000,18.55000,18.30000,18.40000,198000
07/07/2009,0000,18.60000,18.60000,18.40000,18.40000,162000
07/08/2009,0000,18.40000,18.55000,18.30000,18.40000,84000
07/09/2009,0000,18.50000,18.50000,18.30000,18.30000,232000
07/10/2009,0000,18.45000,18.45000,18.20000,18.25000,116000
07/13/2009,0000,18.30000,18.40000,18.00000,18.15000,276000
07/14/2009,0000,18.00000,18.45000,18.00000,18.25000,104000
07/15/2009,0000,18.30000,18.35000,18.10000,18.20000,76000
07/16/2009,0000,18.20000,18.35000,18.20000,18.20000,86000
07/17/2009,0000,18.10000,18.25000,18.10000,18.15000,93000
07/20/2009,0000,18.20000,18.30000,18.20000,18.25000,88000
07/21/2009,0000,18.20000,18.25000,18.05000,18.10000,215000
07/22/2009,0000,18.25000,18.25000,18.10000,18.15000,87000
07/23/2009,0000,18.10000,18.30000,18.10000,18.20000,73000
07/24/2009,0000,18.25000,18.50000,18.20000,18.45000,232000
07/27/2009,0000,18.70000,18.75000,18.45000,18.45000,534000
07/28/2009,0000,18.50000,18.70000,18.50000,18.60000,269000
07/29/2009,0000,18.60000,19.00000,18.45000,18.50000,296000
07/30/2009,0000,18.50000,18.50000,18.20000,18.30000,171000
07/31/2009,0000,18.40000,18.45000,18.20000,18.30000,246000
08/03/2009,0000,18.40000,18.40000,18.20000,18.30000,194000
08/04/2009,0000,18.40000,18.45000,17.80000,17.80000,256000
08/05/2009,0000,18.15000,18.15000,17.80000,17.80000,149000
08/06/2009,0000,18.05000,18.05000,17.70000,17.80000,98000
08/10/2009,0000,17.60000,18.15000,17.60000,18.15000,130000
08/11/2009,0000,18.15000,18.15000,17.80000,18.15000,60000
08/12/2009,0000,18.00000,18.00000,17.80000,17.90000,54000
08/13/2009,0000,17.90000,18.45000,17.90000,18.30000,194000
08/14/2009,0000,18.30000,18.30000,18.00000,18.10000,164000
08/17/2009,0000,18.05000,18.05000,17.80000,17.80000,100000
08/18/2009,0000,17.50000,17.95000,17.50000,17.85000,155000
08/19/2009,0000,17.60000,17.80000,17.50000,17.50000,310000
08/20/2009,0000,17.50000,17.50000,17.00000,17.10000,175000
08/21/2009,0000,17.10000,17.30000,17.10000,17.10000,79000
08/24/2009,0000,17.15000,17.45000,17.15000,17.30000,317000
08/25/2009,0000,17.20000,17.30000,17.15000,17.20000,70000
08/26/2009,0000,17.30000,17.30000,16.80000,16.80000,62000
08/27/2009,0000,16.50000,16.95000,16.50000,16.70000,184000
08/28/2009,0000,16.55000,17.00000,16.50000,16.90000,270000
08/31/2009,0000,16.80000,16.95000,16.60000,16.60000,48000
09/01/2009,0000,16.30000,17.50000,16.30000,16.90000,431000
09/02/2009,0000,16.90000,17.10000,16.50000,17.00000,135000
09/03/2009,0000,17.00000,17.15000,16.90000,17.05000,90000
09/04/2009,0000,17.10000,17.10000,16.90000,16.95000,86000
09/07/2009,0000,17.20000,17.30000,17.00000,17.00000,241000
09/08/2009,0000,17.15000,17.35000,17.15000,17.20000,84000
09/09/2009,0000,17.20000,17.25000,17.05000,17.10000,183000
09/10/2009,0000,17.20000,17.30000,16.60000,16.60000,143000
09/11/2009,0000,16.80000,17.75000,16.80000,17.75000,519000
09/14/2009,0000,17.75000,17.80000,17.00000,17.05000,465000
09/15/2009,0000,17.10000,17.40000,17.10000,17.30000,100000
09/16/2009,0000,17.30000,17.55000,17.30000,17.45000,105000
09/17/2009,0000,17.55000,17.60000,17.30000,17.40000,81000
09/18/2009,0000,17.40000,17.55000,17.25000,17.55000,67000
09/21/2009,0000,17.55000,17.55000,17.30000,17.45000,73000
09/22/2009,0000,17.50000,17.50000,17.30000,17.45000,59000
09/23/2009,0000,17.45000,17.45000,17.30000,17.30000,47000
09/24/2009,0000,17.30000,17.30000,17.00000,17.15000,82000
09/25/2009,0000,17.00000,17.25000,17.00000,17.05000,25000
09/28/2009,0000,17.05000,17.60000,17.05000,17.40000,97000
09/29/2009,0000,17.50000,17.60000,17.40000,17.40000,89000
09/30/2009,0000,17.50000,17.50000,17.20000,17.35000,98000
10/01/2009,0000,17.40000,17.50000,17.35000,17.35000,49000
10/02/2009,0000,17.30000,17.30000,17.20000,17.20000,32000
10/05/2009,0000,17.45000,17.45000,17.30000,17.40000,38000
10/06/2009,0000,17.50000,17.55000,17.40000,17.50000,154000
10/07/2009,0000,17.65000,17.70000,17.35000,17.50000,130000
10/08/2009,0000,17.40000,17.55000,17.35000,17.40000,97000
10/09/2009,0000,17.45000,17.55000,17.35000,17.55000,104000
10/12/2009,0000,17.60000,17.60000,17.45000,17.60000,140000
10/13/2009,0000,17.60000,17.75000,17.00000,17.65000,277000
10/14/2009,0000,17.70000,17.95000,17.60000,17.85000,233000
10/15/2009,0000,18.00000,18.50000,18.00000,18.10000,389000
10/16/2009,0000,18.40000,18.40000,17.80000,18.00000,119000
10/19/2009,0000,18.00000,18.20000,18.00000,18.10000,115000
10/20/2009,0000,18.20000,18.30000,18.05000,18.05000,196000
10/21/2009,0000,18.10000,18.20000,18.00000,18.10000,131000
10/22/2009,0000,18.30000,18.30000,17.65000,18.10000,423000
10/23/2009,0000,18.20000,18.20000,17.75000,17.95000,282000
10/26/2009,0000,18.10000,18.10000,17.70000,17.75000,95000
10/27/2009,0000,17.75000,17.75000,17.60000,17.75000,52000
10/28/2009,0000,17.65000,17.70000,17.35000,17.40000,152000
10/29/2009,0000,17.30000,17.30000,16.70000,16.85000,179000
10/30/2009,0000,16.90000,17.20000,16.90000,17.15000,74000
11/02/2009,0000,16.90000,17.10000,16.90000,17.10000,81000
11/03/2009,0000,17.15000,17.35000,17.10000,17.15000,67000
11/04/2009,0000,17.15000,17.50000,17.15000,17.50000,238000
11/05/2009,0000,17.50000,17.70000,17.40000,17.65000,124000
11/06/2009,0000,17.90000,18.00000,17.70000,17.70000,212000
11/09/2009,0000,18.15000,18.15000,17.80000,17.80000,76000
11/10/2009,0000,17.80000,17.90000,17.70000,17.70000,85000
11/11/2009,0000,17.90000,17.95000,17.70000,17.75000,60000
11/12/2009,0000,18.00000,18.00000,17.75000,17.90000,328000
11/13/2009,0000,17.85000,18.10000,17.85000,18.05000,178000
11/16/2009,0000,18.10000,18.30000,18.05000,18.15000,113000
11/17/2009,0000,18.25000,18.30000,18.10000,18.15000,225000
11/18/2009,0000,18.20000,19.40000,18.20000,19.40000,1390000
11/19/2009,0000,19.60000,20.10000,19.25000,19.60000,1244000
11/20/2009,0000,19.40000,19.40000,19.10000,19.10000,218000
11/23/2009,0000,19.30000,19.30000,19.10000,19.10000,139000
11/24/2009,0000,19.30000,19.50000,19.10000,19.20000,208000
11/25/2009,0000,19.30000,19.45000,18.85000,19.20000,202000
11/26/2009,0000,19.20000,19.45000,19.00000,19.00000,111000
11/27/2009,0000,18.90000,18.90000,18.20000,18.30000,202000
11/30/2009,0000,18.40000,18.70000,18.40000,18.60000,114000
12/01/2009,0000,18.70000,18.70000,18.35000,18.35000,109000
12/02/2009,0000,18.35000,18.60000,18.35000,18.45000,79000
12/03/2009,0000,18.50000,18.60000,18.20000,18.40000,111000
12/04/2009,0000,18.55000,18.60000,18.40000,18.45000,81000
12/07/2009,0000,18.65000,19.10000,18.65000,19.00000,208000
12/08/2009,0000,19.25000,19.25000,18.80000,19.00000,129000
12/09/2009,0000,18.85000,19.00000,18.75000,18.95000,122000
12/11/2009,0000,19.25000,20.35000,19.25000,20.05000,1291000
12/14/2009,0000,20.00000,20.10000,19.70000,19.85000,409000
12/15/2009,0000,19.80000,20.20000,19.80000,20.10000,598000
12/16/2009,0000,19.90000,20.30000,19.90000,20.00000,470000
12/17/2009,0000,20.30000,20.40000,19.90000,19.95000,482000
12/18/2009,0000,19.90000,20.00000,19.60000,19.95000,195000
12/21/2009,0000,20.00000,20.20000,20.00000,20.10000,118000
12/22/2009,0000,20.10000,20.30000,20.05000,20.10000,167000
12/23/2009,0000,20.30000,20.30000,20.05000,20.10000,246000
12/25/2009,0000,20.10000,20.20000,19.85000,20.00000,176000
12/28/2009,0000,20.00000,20.25000,20.00000,20.15000,503000
12/29/2009,0000,20.35000,21.55000,20.35000,21.55000,977023
