DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.15000,15.45000,15.10000,15.45000,30100
04/03/2007,0000,15.40000,15.40000,15.40000,15.40000,7200
04/04/2007,0000,15.30000,15.40000,15.30000,15.40000,13500
04/09/2007,0000,15.40000,15.40000,15.20000,15.40000,46800
04/10/2007,0000,15.40000,15.60000,15.40000,15.60000,40500
04/11/2007,0000,15.40000,15.60000,15.40000,15.60000,14500
04/12/2007,0000,15.60000,15.60000,15.60000,15.60000,15600
04/13/2007,0000,15.50000,15.50000,15.40000,15.40000,11400
04/16/2007,0000,16.00000,16.95000,16.00000,16.95000,400400
04/17/2007,0000,18.00000,18.10000,16.95000,17.40000,1034800
04/18/2007,0000,16.50000,17.00000,16.25000,16.80000,360800
04/19/2007,0000,16.50000,17.10000,16.25000,16.70000,106000
04/20/2007,0000,16.30000,16.80000,16.30000,16.75000,82100
04/23/2007,0000,17.00000,17.00000,16.60000,16.60000,57200
04/24/2007,0000,16.50000,16.75000,16.30000,16.45000,33200
04/25/2007,0000,16.40000,16.55000,16.35000,16.40000,80000
04/26/2007,0000,16.60000,16.60000,16.35000,16.40000,83200
04/27/2007,0000,16.40000,16.60000,16.35000,16.60000,16600
04/30/2007,0000,16.45000,16.45000,16.40000,16.40000,21800
05/02/2007,0000,16.60000,16.60000,16.20000,16.20000,56100
05/03/2007,0000,16.40000,16.40000,16.00000,16.00000,124800
05/04/2007,0000,16.40000,16.60000,16.05000,16.60000,31200
05/07/2007,0000,16.45000,16.45000,16.30000,16.30000,33200
05/08/2007,0000,16.40000,16.40000,16.10000,16.25000,72800
05/09/2007,0000,16.25000,16.50000,16.15000,16.50000,46800
05/10/2007,0000,16.40000,16.40000,16.25000,16.25000,6200
05/11/2007,0000,16.65000,16.65000,16.30000,16.60000,13500
05/14/2007,0000,16.60000,16.60000,16.40000,16.40000,15600
05/15/2007,0000,16.30000,16.30000,16.10000,16.15000,56100
05/16/2007,0000,16.15000,16.25000,16.15000,16.15000,34300
05/17/2007,0000,16.15000,16.30000,16.15000,16.30000,49900
05/18/2007,0000,16.70000,16.70000,16.25000,16.35000,24900
05/21/2007,0000,16.40000,16.45000,16.25000,16.45000,47800
05/22/2007,0000,16.45000,16.45000,16.25000,16.25000,41600
05/23/2007,0000,16.40000,16.40000,16.25000,16.25000,24900
05/24/2007,0000,16.25000,16.35000,16.25000,16.35000,14500
05/25/2007,0000,16.30000,16.35000,16.20000,16.30000,39500
05/28/2007,0000,16.30000,16.40000,16.30000,16.30000,22800
05/29/2007,0000,16.30000,16.45000,16.30000,16.45000,23900
05/30/2007,0000,16.35000,16.35000,16.20000,16.20000,64400
05/31/2007,0000,16.20000,16.45000,16.20000,16.30000,33200
06/01/2007,0000,16.35000,16.40000,16.25000,16.25000,50900
06/04/2007,0000,16.25000,16.40000,16.25000,16.25000,31200
06/05/2007,0000,16.25000,16.35000,16.05000,16.35000,32200
06/06/2007,0000,16.25000,16.25000,16.10000,16.15000,39500
06/07/2007,0000,16.25000,16.30000,16.10000,16.10000,23900
06/08/2007,0000,16.20000,16.40000,16.20000,16.40000,10400
06/11/2007,0000,16.50000,16.70000,16.20000,16.70000,37400
06/12/2007,0000,16.70000,16.70000,16.55000,16.55000,15600
06/13/2007,0000,16.55000,16.55000,16.30000,16.30000,35300
06/14/2007,0000,16.75000,16.75000,16.50000,16.65000,32200
06/15/2007,0000,16.75000,17.80000,16.75000,17.80000,224600
06/20/2007,0000,17.70000,17.70000,17.40000,17.40000,99800
06/21/2007,0000,17.40000,17.70000,17.40000,17.50000,39500
06/22/2007,0000,17.50000,17.60000,17.30000,17.60000,57200
06/25/2007,0000,17.80000,18.95000,17.80000,18.10000,184000
06/26/2007,0000,18.40000,19.35000,18.05000,18.35000,134100
06/27/2007,0000,18.40000,18.50000,18.00000,18.50000,38400
06/28/2007,0000,18.45000,18.60000,18.10000,18.50000,43600
06/29/2007,0000,18.45000,18.50000,18.05000,18.05000,100800
07/02/2007,0000,18.40000,18.40000,18.20000,18.35000,54000
07/03/2007,0000,18.40000,18.50000,18.20000,18.30000,41600
07/04/2007,0000,18.40000,18.90000,18.40000,18.90000,121600
07/05/2007,0000,19.00000,19.00000,18.50000,18.85000,109200
07/06/2007,0000,18.90000,18.90000,18.70000,18.70000,44700
07/09/2007,0000,19.00000,19.95000,18.70000,18.70000,113300
07/10/2007,0000,18.80000,19.25000,18.80000,19.00000,84200
07/11/2007,0000,19.00000,19.70000,19.00000,19.50000,84200
07/12/2007,0000,19.50000,19.60000,19.30000,19.30000,69600
07/13/2007,0000,19.60000,20.20000,19.55000,19.80000,37400
07/16/2007,0000,20.00000,21.15000,19.80000,21.15000,189200
07/17/2007,0000,21.20000,21.95000,21.20000,21.95000,123700
07/18/2007,0000,22.00000,22.00000,21.50000,21.95000,182000
07/19/2007,0000,21.05000,21.05000,19.70000,20.40000,232900
07/20/2007,0000,20.00000,20.00000,19.00000,19.30000,159100
07/23/2007,0000,19.30000,19.60000,19.20000,19.40000,41600
07/24/2007,0000,19.50000,20.00000,19.35000,19.50000,81100
07/25/2007,0000,19.50000,19.85000,19.15000,19.85000,87300
07/26/2007,0000,20.00000,20.95000,20.00000,20.20000,160100
07/27/2007,0000,18.80000,19.85000,18.80000,19.20000,76900
07/30/2007,0000,18.85000,19.55000,18.85000,19.20000,20800
07/31/2007,0000,20.00000,20.50000,19.55000,19.95000,52000
08/01/2007,0000,19.50000,19.50000,18.90000,18.90000,62400
08/02/2007,0000,19.45000,19.45000,18.05000,18.15000,97700
08/03/2007,0000,18.15000,18.65000,18.10000,18.30000,72800
08/06/2007,0000,17.60000,17.60000,17.60000,17.60000,1000
08/07/2007,0000,17.75000,18.80000,17.75000,18.40000,26000
08/08/2007,0000,17.60000,18.00000,17.60000,18.00000,50900
08/09/2007,0000,18.00000,18.00000,17.90000,17.90000,16600
08/10/2007,0000,17.80000,18.80000,17.80000,18.70000,16600
08/13/2007,0000,18.20000,18.55000,18.20000,18.25000,27000
08/14/2007,0000,18.25000,18.50000,18.10000,18.10000,30100
08/15/2007,0000,18.05000,18.10000,17.80000,17.80000,36400
08/16/2007,0000,17.65000,17.70000,17.20000,17.20000,63400
08/17/2007,0000,17.50000,17.60000,16.80000,16.80000,152800
08/20/2007,0000,17.70000,17.95000,17.55000,17.55000,14500
08/21/2007,0000,18.00000,18.00000,17.35000,17.35000,5200
08/22/2007,0000,17.85000,17.85000,17.35000,17.65000,7200
08/23/2007,0000,17.65000,17.85000,17.05000,17.85000,17600
08/24/2007,0000,17.50000,17.50000,17.35000,17.45000,5200
08/27/2007,0000,17.65000,17.65000,17.30000,17.30000,22800
08/28/2007,0000,17.30000,17.60000,17.30000,17.60000,28000
08/29/2007,0000,17.55000,17.55000,17.30000,17.30000,9300
08/30/2007,0000,18.00000,18.05000,17.70000,17.70000,29100
08/31/2007,0000,18.25000,18.90000,18.00000,18.00000,69600
09/03/2007,0000,18.50000,18.50000,18.40000,18.40000,19700
09/04/2007,0000,18.40000,18.40000,18.40000,18.40000,10400
09/05/2007,0000,18.20000,18.80000,18.20000,18.40000,12400
09/06/2007,0000,18.40000,18.40000,18.40000,18.40000,4100
09/07/2007,0000,18.40000,19.30000,18.40000,19.25000,134100
09/10/2007,0000,19.00000,19.00000,18.40000,18.40000,33200
09/11/2007,0000,18.90000,19.25000,18.90000,18.90000,22800
09/12/2007,0000,18.90000,19.10000,18.55000,18.60000,29100
09/13/2007,0000,18.90000,19.45000,18.75000,18.75000,57200
09/14/2007,0000,18.75000,18.75000,18.45000,18.45000,3100
09/17/2007,0000,18.60000,18.60000,18.50000,18.55000,6200
09/19/2007,0000,19.00000,19.00000,18.65000,18.65000,9300
09/20/2007,0000,18.75000,18.90000,18.70000,18.70000,11400
09/21/2007,0000,18.95000,19.00000,18.80000,18.80000,6200
09/26/2007,0000,18.70000,19.15000,18.70000,18.85000,17600
09/27/2007,0000,18.85000,19.20000,18.85000,18.90000,58200
09/28/2007,0000,19.25000,19.25000,18.55000,18.55000,9300
10/01/2007,0000,19.00000,19.15000,19.00000,19.10000,33200
10/02/2007,0000,19.10000,19.10000,18.95000,18.95000,7200
10/03/2007,0000,18.85000,19.05000,18.80000,18.80000,12400
10/04/2007,0000,19.00000,19.10000,18.80000,18.80000,23900
10/05/2007,0000,18.80000,18.80000,18.80000,18.80000,10400
10/08/2007,0000,18.75000,19.00000,18.75000,18.75000,11200
10/09/2007,0000,18.95000,18.95000,18.60000,18.60000,6200
10/11/2007,0000,18.40000,18.40000,18.40000,18.40000,5200
10/12/2007,0000,19.00000,19.20000,18.70000,18.70000,20800
10/15/2007,0000,18.60000,18.90000,18.60000,18.90000,4100
10/16/2007,0000,18.60000,18.85000,18.60000,18.80000,4100
10/17/2007,0000,18.95000,19.00000,18.95000,19.00000,5200
10/18/2007,0000,18.65000,18.65000,18.65000,18.65000,20800
10/19/2007,0000,18.60000,18.80000,18.60000,18.80000,7200
10/22/2007,0000,18.90000,19.00000,18.90000,18.90000,9300
10/23/2007,0000,18.95000,18.95000,18.55000,18.75000,72800
10/24/2007,0000,18.70000,18.70000,18.65000,18.65000,23900
10/25/2007,0000,18.75000,18.80000,18.60000,18.60000,4100
10/26/2007,0000,18.60000,18.75000,18.60000,18.75000,7200
10/29/2007,0000,18.75000,18.80000,18.60000,18.80000,9300
10/30/2007,0000,18.80000,19.25000,18.80000,19.00000,93600
10/31/2007,0000,19.00000,19.00000,18.95000,18.95000,9300
11/01/2007,0000,19.20000,19.20000,18.95000,18.95000,67600
11/02/2007,0000,19.00000,19.00000,18.90000,18.90000,28000
11/05/2007,0000,19.00000,19.00000,18.80000,18.90000,32200
11/06/2007,0000,18.80000,19.00000,18.40000,18.90000,66500
11/07/2007,0000,18.70000,19.00000,18.60000,19.00000,24900
11/08/2007,0000,18.60000,18.60000,18.45000,18.45000,10400
11/09/2007,0000,18.50000,18.55000,18.50000,18.50000,14500
11/12/2007,0000,18.50000,18.50000,18.50000,18.50000,11400
11/13/2007,0000,18.50000,18.75000,18.50000,18.60000,19700
11/14/2007,0000,18.60000,18.60000,18.50000,18.60000,8300
11/15/2007,0000,18.55000,18.60000,18.55000,18.60000,14500
11/16/2007,0000,18.60000,18.60000,18.55000,18.55000,11400
11/19/2007,0000,18.55000,18.55000,18.40000,18.55000,24900
11/20/2007,0000,18.45000,18.85000,18.45000,18.85000,11400
11/21/2007,0000,18.90000,18.90000,18.50000,18.50000,35300
11/22/2007,0000,18.40000,18.50000,18.40000,18.50000,10400
11/23/2007,0000,18.45000,18.45000,18.45000,18.45000,18700
11/26/2007,0000,18.45000,18.45000,18.45000,18.45000,3100
11/27/2007,0000,18.45000,18.45000,18.45000,18.45000,4100
11/28/2007,0000,18.45000,18.50000,18.45000,18.50000,3100
11/29/2007,0000,18.80000,18.80000,18.45000,18.45000,2000
11/30/2007,0000,18.60000,18.60000,18.60000,18.60000,6200
12/03/2007,0000,18.70000,18.70000,18.70000,18.70000,2000
12/04/2007,0000,18.40000,18.50000,18.40000,18.50000,11400
12/06/2007,0000,18.50000,18.75000,18.50000,18.50000,4100
12/07/2007,0000,18.75000,18.75000,18.75000,18.75000,2000
12/11/2007,0000,18.40000,18.40000,18.40000,18.40000,5200
12/12/2007,0000,18.50000,18.70000,18.50000,18.50000,700
12/14/2007,0000,17.15000,18.55000,17.15000,18.55000,178800
12/17/2007,0000,18.00000,18.35000,17.85000,17.95000,67600
12/18/2007,0000,17.95000,18.10000,17.30000,18.10000,56100
12/19/2007,0000,18.10000,18.20000,18.00000,18.20000,8300
12/20/2007,0000,18.20000,18.20000,18.20000,18.20000,13500
12/21/2007,0000,18.40000,18.50000,18.40000,18.50000,4100
12/24/2007,0000,17.90000,18.80000,17.90000,18.80000,8300
12/25/2007,0000,18.30000,18.50000,18.30000,18.30000,600
12/26/2007,0000,18.30000,18.55000,18.30000,18.55000,7200
12/27/2007,0000,18.10000,18.50000,18.10000,18.40000,35300
12/28/2007,0000,18.80000,18.80000,18.40000,18.40000,18700
12/31/2007,0000,18.40000,18.40000,18.40000,18.40000,5200
01/02/2008,0000,18.60000,19.65000,18.40000,18.60000,56100
01/03/2008,0000,18.80000,18.80000,18.55000,18.55000,4100
01/04/2008,0000,18.60000,18.60000,18.60000,18.60000,3100
01/07/2008,0000,18.30000,18.30000,18.00000,18.10000,41600
01/08/2008,0000,18.00000,18.50000,18.00000,18.50000,17600
01/09/2008,0000,18.45000,18.60000,18.40000,18.60000,11400
01/10/2008,0000,18.70000,18.90000,18.60000,18.90000,7200
01/11/2008,0000,18.55000,18.80000,18.50000,18.80000,14500
01/14/2008,0000,18.70000,19.10000,18.70000,19.05000,21800
01/15/2008,0000,19.05000,20.30000,18.00000,18.20000,314000
01/16/2008,0000,18.30000,18.35000,18.20000,18.30000,91500
01/17/2008,0000,18.25000,18.60000,18.25000,18.40000,26000
01/18/2008,0000,18.35000,18.55000,18.25000,18.50000,18700
01/21/2008,0000,18.45000,18.60000,18.45000,18.60000,12400
01/22/2008,0000,18.05000,18.40000,18.05000,18.30000,24900
01/23/2008,0000,18.30000,18.30000,18.30000,18.30000,18700
01/24/2008,0000,18.30000,18.50000,18.30000,18.50000,12400
01/25/2008,0000,18.60000,18.70000,18.55000,18.70000,16600
01/29/2008,0000,18.60000,18.80000,18.60000,18.80000,23900
01/30/2008,0000,18.70000,19.00000,18.50000,18.80000,95600
01/31/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
02/01/2008,0000,18.70000,18.70000,18.00000,18.50000,50900
02/12/2008,0000,18.40000,18.40000,18.40000,18.40000,3100
02/13/2008,0000,18.45000,18.45000,18.45000,18.45000,2000
02/14/2008,0000,18.30000,18.50000,18.30000,18.50000,5200
02/18/2008,0000,18.80000,18.80000,18.75000,18.75000,11400
02/19/2008,0000,18.85000,18.85000,18.60000,18.60000,4100
02/21/2008,0000,18.60000,18.60000,18.60000,18.60000,1000
02/22/2008,0000,18.40000,18.40000,18.40000,18.40000,2000
02/25/2008,0000,18.40000,18.40000,18.40000,18.40000,32200
02/26/2008,0000,18.40000,18.75000,18.40000,18.75000,27000
02/27/2008,0000,18.75000,18.75000,18.75000,18.75000,7200
02/29/2008,0000,18.90000,18.90000,18.75000,18.90000,9300
03/03/2008,0000,18.00000,18.85000,18.00000,18.85000,19700
03/04/2008,0000,18.85000,19.00000,18.60000,19.00000,43600
03/05/2008,0000,19.30000,19.30000,18.85000,19.00000,21800
03/06/2008,0000,19.50000,19.50000,19.15000,19.20000,17600
03/07/2008,0000,19.20000,19.30000,18.80000,19.30000,10400
03/10/2008,0000,19.30000,19.30000,18.90000,18.95000,4100
03/11/2008,0000,19.10000,19.15000,19.10000,19.15000,6200
03/12/2008,0000,19.25000,19.50000,19.25000,19.50000,34300
03/13/2008,0000,19.50000,19.50000,19.30000,19.30000,23900
03/14/2008,0000,19.30000,19.30000,19.30000,19.30000,6200
03/17/2008,0000,19.30000,19.30000,18.50000,18.50000,35300
03/18/2008,0000,18.95000,18.95000,18.95000,18.95000,5200
03/19/2008,0000,19.20000,19.20000,19.00000,19.00000,32200
03/20/2008,0000,20.30000,20.30000,19.30000,19.95000,75900
03/21/2008,0000,20.00000,20.00000,19.40000,19.90000,50900
03/24/2008,0000,20.50000,20.50000,19.50000,20.40000,131000
03/25/2008,0000,20.35000,21.80000,20.35000,21.10000,325500
03/26/2008,0000,21.60000,21.70000,21.10000,21.30000,14500
03/27/2008,0000,21.30000,21.30000,21.10000,21.30000,24900
03/28/2008,0000,21.30000,21.30000,21.10000,21.10000,14500
03/31/2008,0000,21.10000,21.30000,21.10000,21.20000,41600
04/01/2008,0000,21.10000,21.10000,20.95000,20.95000,27000
04/02/2008,0000,21.00000,21.25000,20.95000,20.95000,16600
04/03/2008,0000,20.95000,21.00000,20.95000,21.00000,6200
04/07/2008,0000,21.10000,21.40000,21.10000,21.20000,53000
04/08/2008,0000,21.25000,21.45000,21.25000,21.45000,22800
04/09/2008,0000,21.60000,21.60000,21.20000,21.20000,28000
04/10/2008,0000,21.20000,21.45000,21.10000,21.30000,28000
04/11/2008,0000,21.30000,21.40000,21.10000,21.40000,14500
04/14/2008,0000,21.20000,21.50000,21.20000,21.40000,18700
04/15/2008,0000,21.00000,21.15000,21.00000,21.10000,35300
04/16/2008,0000,21.10000,22.50000,21.10000,22.30000,88400
04/17/2008,0000,22.00000,23.00000,22.00000,22.00000,99800
04/18/2008,0000,22.00000,22.15000,22.00000,22.15000,15600
04/21/2008,0000,22.15000,23.00000,22.00000,22.25000,112300
04/22/2008,0000,22.00000,23.00000,22.00000,23.00000,57200
04/23/2008,0000,23.00000,23.90000,23.00000,23.30000,35300
04/24/2008,0000,23.30000,23.75000,23.00000,23.00000,28000
04/25/2008,0000,23.00000,23.00000,22.80000,22.85000,33200
04/28/2008,0000,22.85000,23.00000,22.85000,22.85000,16600
04/29/2008,0000,22.45000,22.85000,22.40000,22.40000,36400
04/30/2008,0000,22.40000,23.90000,22.30000,23.90000,187200
05/02/2008,0000,24.00000,24.00000,23.40000,24.00000,102900
05/05/2008,0000,24.00000,24.20000,23.60000,24.00000,69600
05/06/2008,0000,23.90000,24.50000,23.90000,24.50000,95600
05/07/2008,0000,24.40000,24.70000,24.10000,24.60000,70700
05/08/2008,0000,24.60000,24.70000,22.90000,24.60000,307800
05/09/2008,0000,24.35000,25.60000,24.35000,24.50000,104000
05/12/2008,0000,24.85000,26.20000,24.85000,26.20000,386800
05/13/2008,0000,27.00000,28.00000,26.20000,26.20000,667600
05/14/2008,0000,25.80000,25.80000,24.40000,24.80000,661400
05/15/2008,0000,25.00000,25.00000,24.45000,24.50000,271400
05/16/2008,0000,24.60000,25.00000,24.50000,24.75000,126800
05/19/2008,0000,25.70000,25.85000,25.00000,25.80000,459600
05/20/2008,0000,26.00000,26.20000,24.90000,24.90000,254800
05/21/2008,0000,24.90000,26.60000,24.80000,26.60000,791400
05/22/2008,0000,27.20000,28.05000,26.40000,26.80000,969200
05/23/2008,0000,26.60000,27.30000,25.50000,25.60000,332800
05/26/2008,0000,25.60000,26.10000,25.40000,25.90000,182000
05/27/2008,0000,26.00000,26.20000,25.00000,25.40000,133100
05/28/2008,0000,26.30000,26.40000,25.00000,25.10000,150800
05/29/2008,0000,24.80000,25.10000,23.50000,23.85000,184000
05/30/2008,0000,23.90000,23.95000,23.00000,23.30000,148700
06/02/2008,0000,23.30000,23.50000,22.80000,23.50000,131000
06/03/2008,0000,23.40000,23.40000,23.10000,23.20000,29100
06/04/2008,0000,23.05000,23.05000,22.75000,22.95000,75900
06/05/2008,0000,22.85000,23.00000,22.70000,23.00000,46800
06/06/2008,0000,22.75000,23.30000,22.70000,23.10000,63400
06/09/2008,0000,23.10000,23.10000,23.00000,23.00000,32200
06/10/2008,0000,23.00000,23.05000,22.60000,22.70000,83200
06/11/2008,0000,22.65000,22.80000,22.65000,22.65000,37400
06/12/2008,0000,22.40000,22.50000,21.90000,22.40000,75900
06/13/2008,0000,22.10000,22.30000,21.90000,21.90000,33200
06/16/2008,0000,21.90000,21.90000,21.60000,21.60000,43600
06/17/2008,0000,21.65000,22.00000,21.50000,22.00000,42600
06/18/2008,0000,23.50000,23.50000,22.45000,22.75000,52000
06/19/2008,0000,22.00000,22.70000,21.50000,22.20000,75900
06/20/2008,0000,22.20000,22.20000,21.40000,21.75000,40500
06/23/2008,0000,21.30000,21.70000,21.10000,21.45000,17600
06/24/2008,0000,21.70000,21.70000,21.15000,21.15000,14500
06/25/2008,0000,20.90000,21.40000,20.90000,21.40000,30100
06/26/2008,0000,21.80000,21.80000,21.45000,21.45000,8300
06/27/2008,0000,21.20000,21.45000,21.00000,21.05000,24900
06/30/2008,0000,21.60000,22.20000,21.00000,21.30000,16600
07/01/2008,0000,20.80000,21.30000,20.80000,21.30000,21800
07/02/2008,0000,20.90000,21.90000,20.90000,21.90000,30100
07/03/2008,0000,21.85000,22.10000,21.15000,21.90000,23900
07/04/2008,0000,22.05000,22.05000,21.40000,21.45000,11400
07/07/2008,0000,20.95000,21.40000,20.95000,21.00000,34300
07/08/2008,0000,21.00000,21.10000,20.10000,20.20000,90400
07/09/2008,0000,20.20000,20.50000,20.20000,20.25000,23900
07/10/2008,0000,20.15000,20.60000,19.90000,20.60000,16600
07/11/2008,0000,20.30000,21.50000,20.10000,20.90000,42600
07/14/2008,0000,20.90000,21.95000,20.60000,21.80000,17600
07/15/2008,0000,21.00000,21.00000,20.65000,20.65000,8300
07/16/2008,0000,20.65000,20.80000,20.25000,20.25000,55100
07/17/2008,0000,20.25000,20.50000,20.10000,20.50000,37400
07/18/2008,0000,20.30000,20.80000,20.20000,20.30000,54000
07/21/2008,0000,20.75000,21.25000,20.55000,21.00000,10400
07/22/2008,0000,20.90000,21.00000,20.90000,21.00000,8300
07/23/2008,0000,21.30000,21.90000,20.85000,21.90000,35300
07/24/2008,0000,21.90000,21.90000,21.90000,21.90000,5200
07/25/2008,0000,21.05000,21.80000,21.05000,21.60000,14500
07/29/2008,0000,21.60000,21.65000,21.60000,21.60000,21800
07/30/2008,0000,21.10000,21.50000,21.10000,21.30000,9300
07/31/2008,0000,21.50000,21.50000,21.30000,21.50000,7200
08/01/2008,0000,20.80000,21.50000,20.80000,21.50000,23900
08/04/2008,0000,20.80000,21.50000,20.80000,21.30000,6200
08/05/2008,0000,21.40000,21.40000,21.20000,21.20000,17600
08/06/2008,0000,21.20000,21.40000,21.00000,21.10000,78000
08/07/2008,0000,21.15000,21.50000,21.00000,21.35000,44700
08/08/2008,0000,21.50000,21.90000,21.00000,21.90000,42600
08/11/2008,0000,20.50000,20.50000,20.10000,20.25000,10000
08/12/2008,0000,20.10000,20.30000,20.05000,20.05000,4000
08/13/2008,0000,19.95000,20.20000,19.50000,20.20000,12000
08/14/2008,0000,19.80000,20.10000,19.80000,20.10000,4000
08/15/2008,0000,20.30000,20.30000,19.80000,19.80000,11000
08/18/2008,0000,19.55000,19.85000,19.55000,19.85000,2000
08/19/2008,0000,19.10000,19.45000,19.10000,19.35000,29000
08/20/2008,0000,19.35000,19.35000,19.00000,19.00000,33000
08/21/2008,0000,19.10000,19.10000,18.40000,18.40000,47000
08/22/2008,0000,18.40000,18.50000,18.30000,18.30000,19000
08/25/2008,0000,18.30000,18.70000,18.30000,18.70000,22000
08/26/2008,0000,18.70000,19.05000,18.70000,18.85000,28000
08/27/2008,0000,18.80000,19.20000,18.80000,19.00000,26000
08/28/2008,0000,19.50000,19.55000,19.20000,19.50000,31000
08/29/2008,0000,19.55000,19.90000,19.55000,19.80000,25000
09/01/2008,0000,20.10000,20.10000,19.80000,19.80000,8000
09/02/2008,0000,19.60000,20.15000,18.90000,18.90000,43000
09/03/2008,0000,19.00000,19.40000,18.90000,18.90000,20000
09/04/2008,0000,19.15000,19.15000,18.60000,18.60000,11000
09/05/2008,0000,18.60000,18.60000,18.10000,18.15000,43000
09/08/2008,0000,17.90000,18.75000,17.90000,18.55000,34000
09/09/2008,0000,18.50000,18.50000,18.05000,18.50000,27000
09/10/2008,0000,18.45000,18.50000,18.30000,18.30000,6000
09/11/2008,0000,18.30000,18.30000,18.10000,18.30000,32000
09/12/2008,0000,18.10000,18.20000,18.10000,18.20000,10000
09/15/2008,0000,18.20000,18.20000,18.05000,18.05000,7000
09/16/2008,0000,17.90000,17.90000,17.20000,17.55000,95000
09/17/2008,0000,17.55000,17.80000,17.50000,17.80000,68000
09/18/2008,0000,17.30000,17.60000,17.20000,17.40000,78000
09/19/2008,0000,17.40000,17.80000,17.40000,17.55000,6000
09/22/2008,0000,17.70000,18.00000,17.70000,18.00000,31000
09/23/2008,0000,18.00000,18.80000,18.00000,18.50000,31000
09/24/2008,0000,18.50000,18.50000,18.50000,18.50000,3000
09/25/2008,0000,18.50000,18.75000,18.30000,18.70000,23000
09/26/2008,0000,18.50000,18.50000,18.40000,18.50000,20000
09/30/2008,0000,18.00000,18.10000,17.30000,18.00000,81000
10/01/2008,0000,18.00000,18.00000,17.80000,18.00000,40000
10/02/2008,0000,18.20000,18.20000,17.50000,18.00000,50000
10/03/2008,0000,18.10000,18.10000,18.00000,18.10000,21000
10/06/2008,0000,18.10000,18.45000,17.95000,17.95000,32000
10/07/2008,0000,18.00000,18.00000,17.40000,18.00000,51000
10/08/2008,0000,18.00000,18.25000,17.90000,18.00000,35000
10/09/2008,0000,18.05000,18.10000,17.50000,18.10000,61000
10/13/2008,0000,18.00000,18.15000,17.80000,18.00000,50000
10/14/2008,0000,18.10000,18.80000,18.05000,18.50000,17000
10/15/2008,0000,18.20000,18.30000,18.10000,18.25000,9000
10/16/2008,0000,17.65000,18.50000,17.65000,18.35000,24000
10/17/2008,0000,18.00000,18.70000,17.85000,18.50000,45000
10/20/2008,0000,18.50000,18.80000,18.35000,18.65000,35000
10/21/2008,0000,18.70000,19.35000,18.70000,19.35000,59000
10/22/2008,0000,19.35000,19.35000,19.00000,19.10000,22000
10/23/2008,0000,18.50000,19.00000,18.45000,18.45000,169000
10/24/2008,0000,18.30000,19.15000,18.30000,18.60000,176000
10/27/2008,0000,17.30000,18.25000,17.30000,18.20000,158000
10/28/2008,0000,17.70000,17.90000,17.40000,17.65000,50000
10/29/2008,0000,17.65000,17.90000,17.40000,17.60000,43000
10/30/2008,0000,17.50000,17.75000,17.50000,17.70000,38000
10/31/2008,0000,17.70000,18.05000,17.70000,17.80000,75000
11/03/2008,0000,17.85000,17.90000,17.85000,17.90000,35000
11/04/2008,0000,18.00000,18.00000,18.00000,18.00000,6000
11/05/2008,0000,18.25000,18.50000,18.00000,18.45000,61000
11/06/2008,0000,18.00000,18.10000,17.85000,18.10000,26000
11/07/2008,0000,17.00000,18.00000,17.00000,18.00000,11000
11/10/2008,0000,17.00000,18.40000,17.00000,18.10000,30000
11/11/2008,0000,18.80000,18.80000,18.05000,18.05000,37000
11/12/2008,0000,18.00000,18.40000,18.00000,18.30000,17000
11/13/2008,0000,18.00000,18.10000,18.00000,18.00000,21000
11/14/2008,0000,18.00000,18.20000,18.00000,18.20000,11000
11/17/2008,0000,18.00000,18.10000,17.60000,18.10000,21000
11/18/2008,0000,18.00000,18.40000,17.75000,18.40000,14000
11/19/2008,0000,18.00000,18.15000,17.80000,18.15000,16000
11/20/2008,0000,17.50000,18.00000,17.50000,18.00000,33000
11/21/2008,0000,17.60000,17.75000,17.40000,17.65000,17000
11/24/2008,0000,17.40000,17.55000,17.20000,17.40000,69000
11/25/2008,0000,17.65000,17.65000,17.40000,17.50000,24000
11/26/2008,0000,17.50000,17.60000,17.40000,17.50000,12000
11/27/2008,0000,17.75000,17.75000,17.55000,17.60000,11000
11/28/2008,0000,17.70000,17.80000,17.60000,17.80000,19000
12/02/2008,0000,17.75000,17.75000,17.50000,17.50000,8000
12/03/2008,0000,17.85000,17.90000,17.50000,17.80000,12000
12/04/2008,0000,17.60000,17.85000,17.60000,17.85000,4000
12/05/2008,0000,17.60000,17.75000,17.60000,17.65000,6000
12/08/2008,0000,18.00000,18.00000,18.00000,18.00000,8000
12/09/2008,0000,17.90000,18.00000,17.90000,18.00000,10000
12/10/2008,0000,18.00000,18.10000,17.60000,17.95000,12000
12/11/2008,0000,17.95000,18.20000,17.95000,17.95000,16000
12/12/2008,0000,17.90000,18.00000,17.90000,17.90000,10000
12/15/2008,0000,18.00000,18.00000,17.80000,17.80000,3000
12/16/2008,0000,17.80000,17.90000,17.75000,17.75000,10000
12/17/2008,0000,17.90000,18.00000,17.80000,18.00000,23000
12/18/2008,0000,18.00000,18.20000,17.80000,18.20000,10000
12/19/2008,0000,18.20000,18.30000,18.00000,18.20000,20000
12/22/2008,0000,18.10000,18.30000,18.10000,18.20000,14000
12/23/2008,0000,18.20000,18.20000,18.10000,18.20000,10000
12/24/2008,0000,18.20000,18.30000,18.20000,18.30000,5000
12/25/2008,0000,18.40000,19.00000,18.40000,19.00000,44000
12/26/2008,0000,18.65000,19.20000,18.60000,19.20000,26000
12/29/2008,0000,19.10000,20.45000,19.00000,20.45000,50000
12/30/2008,0000,20.40000,20.70000,19.50000,20.70000,88000
12/31/2008,0000,20.70000,21.00000,19.95000,21.00000,109000
01/05/2009,0000,21.00000,21.10000,20.80000,20.80000,18000
01/06/2009,0000,20.25000,20.60000,20.15000,20.35000,6000
01/07/2009,0000,20.35000,20.35000,19.85000,20.20000,32000
01/08/2009,0000,19.90000,20.00000,19.90000,19.90000,18000
01/09/2009,0000,19.70000,19.80000,19.65000,19.80000,9000
01/12/2009,0000,19.90000,20.00000,19.80000,19.80000,10000
01/13/2009,0000,19.85000,20.20000,19.85000,20.00000,20000
01/14/2009,0000,19.90000,19.90000,19.85000,19.85000,4000
01/15/2009,0000,19.85000,20.00000,19.85000,19.85000,35000
01/16/2009,0000,19.95000,19.95000,19.85000,19.85000,9000
01/19/2009,0000,20.00000,20.00000,19.85000,19.85000,21000
01/21/2009,0000,19.85000,20.50000,19.55000,20.50000,34000
02/02/2009,0000,20.00000,20.00000,19.75000,19.95000,4000
02/03/2009,0000,19.75000,20.00000,19.75000,20.00000,6000
02/04/2009,0000,19.90000,20.00000,19.90000,20.00000,11000
02/05/2009,0000,19.90000,20.10000,19.90000,19.95000,28000
02/06/2009,0000,20.00000,20.00000,20.00000,20.00000,10000
02/09/2009,0000,20.00000,20.00000,20.00000,20.00000,3000
02/10/2009,0000,19.90000,20.50000,19.90000,20.50000,10000
02/11/2009,0000,20.20000,20.20000,20.00000,20.00000,9000
02/12/2009,0000,20.00000,20.05000,20.00000,20.05000,16000
02/13/2009,0000,20.15000,20.20000,20.15000,20.20000,9000
02/16/2009,0000,20.20000,20.60000,20.20000,20.50000,15000
02/17/2009,0000,20.50000,20.60000,20.50000,20.50000,28000
02/18/2009,0000,20.50000,21.40000,20.45000,20.60000,29000
02/19/2009,0000,20.40000,21.00000,20.40000,20.80000,26000
02/20/2009,0000,20.80000,21.00000,20.80000,20.80000,35000
02/23/2009,0000,20.80000,21.00000,20.80000,20.80000,46000
02/24/2009,0000,20.80000,21.00000,20.80000,21.00000,39000
02/25/2009,0000,21.00000,21.00000,21.00000,21.00000,1000
02/26/2009,0000,21.00000,21.00000,21.00000,21.00000,7000
02/27/2009,0000,19.55000,20.95000,19.55000,20.80000,46000
03/02/2009,0000,20.80000,20.80000,20.50000,20.50000,41000
03/03/2009,0000,20.15000,20.95000,20.00000,20.95000,35000
03/04/2009,0000,20.90000,20.90000,20.70000,20.85000,10000
03/05/2009,0000,20.60000,20.70000,20.55000,20.70000,19000
03/06/2009,0000,20.70000,21.00000,20.55000,21.00000,32000
03/09/2009,0000,20.80000,20.80000,20.80000,20.80000,4000
03/10/2009,0000,20.70000,20.95000,20.70000,20.95000,4000
03/11/2009,0000,20.90000,20.95000,20.90000,20.95000,20000
03/12/2009,0000,20.85000,20.95000,20.85000,20.95000,23000
03/13/2009,0000,21.00000,22.30000,21.00000,22.30000,34000
03/16/2009,0000,21.70000,22.30000,21.20000,22.30000,43000
03/17/2009,0000,22.50000,22.50000,21.65000,21.70000,21000
03/18/2009,0000,22.00000,22.60000,21.85000,22.50000,17000
03/19/2009,0000,22.10000,22.45000,22.10000,22.45000,25000
03/20/2009,0000,22.40000,22.40000,22.00000,22.00000,23000
03/23/2009,0000,21.50000,22.40000,21.50000,22.00000,19000
03/24/2009,0000,22.40000,22.40000,22.00000,22.00000,10000
03/25/2009,0000,21.75000,22.00000,21.75000,21.80000,7000
03/26/2009,0000,21.80000,21.95000,21.70000,21.80000,105000
03/27/2009,0000,21.80000,21.80000,21.80000,21.80000,24000
03/30/2009,0000,21.60000,22.00000,21.50000,22.00000,27000
03/31/2009,0000,23.50000,23.50000,22.20000,23.00000,36000
04/01/2009,0000,23.20000,23.20000,22.60000,22.65000,16000
04/02/2009,0000,22.50000,23.00000,22.35000,23.00000,37000
04/03/2009,0000,22.70000,22.85000,22.60000,22.80000,21000
04/06/2009,0000,23.00000,23.00000,22.70000,22.70000,24000
04/07/2009,0000,22.70000,23.00000,22.60000,23.00000,63000
04/08/2009,0000,22.70000,23.00000,22.65000,22.75000,48000
04/09/2009,0000,22.80000,23.00000,22.80000,22.90000,51000
04/10/2009,0000,23.00000,23.20000,22.95000,23.15000,53000
04/13/2009,0000,23.90000,23.90000,23.35000,23.75000,41000
04/14/2009,0000,23.80000,24.60000,23.30000,24.20000,46000
04/15/2009,0000,23.80000,24.50000,23.30000,24.50000,55000
04/16/2009,0000,24.50000,24.50000,23.65000,24.25000,13000
04/17/2009,0000,23.85000,23.85000,23.70000,23.75000,20000
04/20/2009,0000,22.20000,23.30000,22.20000,23.15000,15000
04/21/2009,0000,22.90000,23.10000,22.90000,23.10000,4000
04/22/2009,0000,23.10000,23.10000,23.10000,23.10000,1000
04/23/2009,0000,22.20000,22.90000,22.15000,22.85000,25000
04/24/2009,0000,23.00000,23.70000,23.00000,23.20000,37000
04/27/2009,0000,23.25000,23.95000,23.25000,23.80000,16000
04/28/2009,0000,25.00000,25.00000,23.50000,23.55000,13000
04/29/2009,0000,23.95000,24.00000,23.70000,23.70000,17000
04/30/2009,0000,24.00000,24.60000,24.00000,24.50000,67000
05/04/2009,0000,24.50000,24.70000,24.25000,24.35000,137000
05/05/2009,0000,24.50000,24.50000,24.00000,24.35000,37000
05/06/2009,0000,24.35000,25.00000,24.35000,25.00000,35000
05/07/2009,0000,25.00000,25.20000,24.50000,24.50000,19000
05/08/2009,0000,24.90000,25.00000,24.55000,24.80000,31000
05/11/2009,0000,25.20000,25.80000,25.20000,25.25000,75000
05/12/2009,0000,25.25000,25.35000,24.60000,25.00000,69000
05/13/2009,0000,25.00000,25.00000,24.40000,24.50000,51000
05/14/2009,0000,24.50000,24.50000,24.10000,24.50000,28000
05/15/2009,0000,24.50000,24.75000,24.15000,24.35000,63000
05/18/2009,0000,23.80000,24.60000,23.80000,24.40000,26000
05/19/2009,0000,25.10000,25.90000,24.50000,25.00000,42000
05/20/2009,0000,25.00000,25.00000,24.60000,24.65000,16000
05/21/2009,0000,24.65000,25.50000,24.65000,25.15000,6000
05/22/2009,0000,25.20000,25.30000,24.75000,24.75000,12000
05/25/2009,0000,25.00000,25.00000,24.20000,24.45000,17000
05/26/2009,0000,24.25000,24.55000,24.25000,24.30000,13000
05/27/2009,0000,24.40000,24.65000,24.10000,24.50000,30000
06/01/2009,0000,24.60000,25.00000,24.60000,24.90000,42000
06/02/2009,0000,25.10000,25.60000,25.10000,25.30000,63000
06/03/2009,0000,25.30000,25.45000,25.05000,25.15000,17000
06/04/2009,0000,25.00000,25.40000,25.00000,25.40000,49000
06/05/2009,0000,25.40000,25.50000,24.90000,24.90000,35000
06/08/2009,0000,25.00000,25.00000,24.85000,24.85000,16000
06/09/2009,0000,24.90000,25.40000,24.40000,24.40000,23000
06/10/2009,0000,24.90000,25.25000,24.75000,24.75000,27000
06/11/2009,0000,24.60000,24.60000,24.50000,24.55000,9000
06/12/2009,0000,24.55000,24.55000,24.50000,24.50000,10000
06/15/2009,0000,24.50000,24.50000,24.15000,24.45000,17000
06/16/2009,0000,24.00000,24.50000,24.00000,24.50000,11000
06/17/2009,0000,24.55000,24.75000,24.55000,24.55000,25000
06/18/2009,0000,24.60000,24.60000,24.30000,24.30000,39000
06/19/2009,0000,24.90000,24.90000,24.90000,24.90000,5000
06/22/2009,0000,24.80000,24.90000,24.80000,24.90000,6000
06/23/2009,0000,24.60000,24.60000,24.20000,24.20000,50000
06/24/2009,0000,24.20000,24.80000,24.20000,24.70000,12000
06/25/2009,0000,24.70000,24.70000,24.30000,24.30000,27000
06/26/2009,0000,24.35000,24.65000,24.30000,24.35000,12000
06/29/2009,0000,24.50000,24.80000,24.50000,24.80000,17000
06/30/2009,0000,24.25000,24.60000,24.25000,24.50000,1673000
07/01/2009,0000,24.30000,24.90000,24.30000,24.90000,33000
07/02/2009,0000,24.50000,24.80000,24.50000,24.60000,32000
07/03/2009,0000,24.65000,24.65000,24.50000,24.60000,59000
07/06/2009,0000,24.60000,24.70000,24.60000,24.70000,23000
07/07/2009,0000,24.60000,24.95000,24.60000,24.80000,44000
07/08/2009,0000,24.80000,24.80000,24.60000,24.60000,57000
07/09/2009,0000,24.60000,25.50000,24.60000,25.05000,129000
07/10/2009,0000,25.00000,25.60000,25.00000,25.05000,35000
07/13/2009,0000,24.80000,25.55000,24.60000,25.55000,27000
07/14/2009,0000,25.05000,25.55000,24.70000,25.55000,26000
07/15/2009,0000,25.25000,25.25000,25.05000,25.05000,16000
07/16/2009,0000,25.00000,25.35000,25.00000,25.35000,11000
07/17/2009,0000,25.35000,25.45000,25.10000,25.45000,17000
07/20/2009,0000,25.10000,25.30000,25.10000,25.20000,16000
07/21/2009,0000,25.25000,25.25000,25.10000,25.20000,18000
07/22/2009,0000,25.30000,25.30000,25.00000,25.00000,35000
07/23/2009,0000,25.05000,25.05000,25.00000,25.00000,13000
07/24/2009,0000,25.30000,25.45000,25.00000,25.00000,34000
07/27/2009,0000,25.00000,25.25000,25.00000,25.00000,48000
07/28/2009,0000,25.10000,25.40000,25.10000,25.35000,25000
07/29/2009,0000,25.10000,25.10000,25.10000,25.10000,2000
07/30/2009,0000,25.05000,25.40000,24.90000,25.05000,19000
07/31/2009,0000,25.20000,25.75000,25.10000,25.75000,36000
08/03/2009,0000,25.60000,25.90000,25.50000,25.60000,10000
08/04/2009,0000,25.60000,25.70000,25.30000,25.35000,52000
08/05/2009,0000,25.35000,25.35000,25.35000,25.35000,3000
08/06/2009,0000,25.40000,25.40000,25.10000,25.10000,48000
08/10/2009,0000,25.35000,25.60000,25.00000,25.15000,91000
08/11/2009,0000,25.60000,25.60000,25.20000,25.45000,24000
08/12/2009,0000,25.65000,25.65000,25.50000,25.60000,6000
08/13/2009,0000,25.60000,25.90000,25.60000,25.90000,45000
08/14/2009,0000,27.30000,27.30000,26.10000,26.50000,137000
08/17/2009,0000,23.80000,23.80000,23.15000,23.55000,118000
08/18/2009,0000,23.50000,23.50000,23.00000,23.00000,46000
08/19/2009,0000,23.30000,23.35000,23.10000,23.10000,28000
08/20/2009,0000,23.10000,23.20000,23.10000,23.20000,13000
08/21/2009,0000,23.20000,23.20000,23.20000,23.20000,10000
08/24/2009,0000,23.50000,23.65000,23.30000,23.60000,7000
08/25/2009,0000,23.50000,23.65000,23.50000,23.65000,23000
08/26/2009,0000,23.45000,23.70000,23.45000,23.70000,2000
08/27/2009,0000,23.60000,23.70000,23.60000,23.70000,5000
08/28/2009,0000,23.80000,24.00000,23.80000,24.00000,7000
08/31/2009,0000,23.80000,24.00000,23.80000,24.00000,5000
09/01/2009,0000,24.00000,24.00000,23.95000,23.95000,8000
09/02/2009,0000,24.00000,24.60000,24.00000,24.60000,32000
09/03/2009,0000,24.40000,24.60000,24.40000,24.60000,10000
09/04/2009,0000,24.30000,24.40000,24.30000,24.40000,5000
09/07/2009,0000,24.40000,24.50000,24.35000,24.40000,16000
09/08/2009,0000,24.50000,24.50000,24.25000,24.50000,16000
09/09/2009,0000,24.45000,26.20000,24.30000,26.20000,148000
09/10/2009,0000,26.10000,26.30000,25.50000,25.90000,61000
09/11/2009,0000,25.90000,26.00000,25.50000,25.80000,20000
09/14/2009,0000,25.65000,25.65000,25.00000,25.00000,19000
09/15/2009,0000,25.45000,26.00000,25.15000,25.90000,18000
09/16/2009,0000,26.00000,26.20000,25.75000,26.05000,25000
09/17/2009,0000,26.15000,26.20000,25.65000,25.65000,28000
09/18/2009,0000,25.60000,25.70000,25.60000,25.60000,4000
09/21/2009,0000,25.20000,25.30000,25.20000,25.20000,25000
09/22/2009,0000,25.00000,25.45000,25.00000,25.10000,12000
09/23/2009,0000,25.10000,25.10000,24.90000,24.90000,10000
09/24/2009,0000,25.10000,25.10000,25.00000,25.00000,11000
09/25/2009,0000,24.90000,25.20000,24.90000,25.10000,4000
09/28/2009,0000,25.00000,25.00000,25.00000,25.00000,3000
09/29/2009,0000,25.00000,25.40000,25.00000,25.40000,3000
09/30/2009,0000,25.40000,25.40000,25.40000,25.40000,1000
10/01/2009,0000,25.40000,25.60000,25.40000,25.40000,12000
10/02/2009,0000,25.30000,25.30000,25.30000,25.30000,3000
10/05/2009,0000,25.10000,25.15000,24.80000,25.15000,12000
10/06/2009,0000,25.20000,25.20000,25.20000,25.20000,2000
10/07/2009,0000,25.30000,25.50000,25.20000,25.20000,12000
10/08/2009,0000,25.45000,25.45000,25.30000,25.40000,10000
10/09/2009,0000,25.60000,25.60000,25.50000,25.50000,6000
10/12/2009,0000,25.80000,25.80000,25.30000,25.65000,22000
10/13/2009,0000,25.65000,25.65000,25.00000,25.50000,23000
10/14/2009,0000,25.25000,25.55000,25.20000,25.55000,19000
10/15/2009,0000,25.90000,25.90000,25.60000,25.60000,14000
10/16/2009,0000,25.55000,25.90000,25.55000,25.90000,30000
10/19/2009,0000,25.90000,25.90000,25.60000,25.80000,7000
10/20/2009,0000,25.50000,25.50000,25.50000,25.50000,4000
10/21/2009,0000,25.40000,25.40000,25.25000,25.25000,9000
10/22/2009,0000,25.35000,25.35000,25.00000,25.15000,35000
10/23/2009,0000,25.95000,25.95000,25.30000,25.35000,9000
10/26/2009,0000,25.20000,25.20000,25.05000,25.20000,11000
10/27/2009,0000,25.10000,25.35000,25.05000,25.35000,18000
10/28/2009,0000,25.35000,25.35000,25.35000,25.35000,5000
10/29/2009,0000,25.05000,25.15000,25.05000,25.15000,5000
10/30/2009,0000,25.20000,25.40000,25.05000,25.40000,15000
11/02/2009,0000,25.05000,25.35000,25.00000,25.35000,10000
11/03/2009,0000,25.05000,25.25000,25.00000,25.25000,11000
11/04/2009,0000,25.25000,25.35000,25.05000,25.35000,12000
11/05/2009,0000,25.15000,25.30000,25.05000,25.30000,14000
11/06/2009,0000,25.40000,25.45000,25.10000,25.45000,13000
11/09/2009,0000,25.45000,25.50000,25.45000,25.50000,7000
11/10/2009,0000,25.60000,25.60000,25.50000,25.60000,12000
11/11/2009,0000,25.60000,25.60000,25.60000,25.60000,7000
11/12/2009,0000,25.55000,25.55000,25.55000,25.55000,2000
11/13/2009,0000,25.55000,25.70000,25.50000,25.50000,13000
11/16/2009,0000,25.55000,25.85000,25.50000,25.60000,38000
11/17/2009,0000,25.70000,25.70000,25.00000,25.30000,193000
11/18/2009,0000,25.00000,25.95000,25.00000,25.55000,102000
11/19/2009,0000,25.55000,25.55000,25.30000,25.30000,3000
11/20/2009,0000,25.30000,25.30000,25.20000,25.20000,3000
11/23/2009,0000,25.20000,25.45000,25.20000,25.45000,5000
11/24/2009,0000,25.10000,25.40000,25.05000,25.40000,54000
11/25/2009,0000,25.40000,25.40000,25.30000,25.35000,13000
11/26/2009,0000,25.40000,25.40000,25.35000,25.35000,4000
11/27/2009,0000,25.25000,25.30000,25.20000,25.20000,38000
11/30/2009,0000,25.10000,25.10000,25.05000,25.05000,5000
12/01/2009,0000,25.05000,25.05000,25.05000,25.05000,1000
12/02/2009,0000,25.10000,25.25000,25.10000,25.25000,10000
12/03/2009,0000,25.20000,25.30000,25.20000,25.30000,2000
12/04/2009,0000,25.25000,25.30000,25.20000,25.30000,6000
12/07/2009,0000,25.30000,25.50000,25.30000,25.45000,22000
12/08/2009,0000,25.45000,25.55000,25.40000,25.55000,23000
12/09/2009,0000,25.60000,25.60000,25.40000,25.60000,76000
12/11/2009,0000,25.40000,25.65000,25.40000,25.65000,65000
12/14/2009,0000,25.45000,25.70000,25.45000,25.70000,11000
12/15/2009,0000,25.80000,25.80000,25.55000,25.80000,23000
12/16/2009,0000,25.50000,26.20000,25.50000,26.20000,42000
12/17/2009,0000,26.45000,26.50000,26.00000,26.50000,62000
12/18/2009,0000,26.50000,26.50000,26.00000,26.50000,34000
12/21/2009,0000,26.50000,26.55000,26.40000,26.55000,21000
12/22/2009,0000,26.55000,26.60000,26.35000,26.60000,25000
12/23/2009,0000,26.60000,26.70000,26.30000,26.70000,39000
12/25/2009,0000,27.10000,27.10000,26.80000,26.80000,15000
12/28/2009,0000,26.60000,26.85000,26.00000,26.85000,67000
12/29/2009,0000,26.85000,26.85000,26.10000,26.85000,79979
