DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.30000,14.30000,14.30000,14.30000,20000
04/03/2007,0000,14.40000,14.40000,14.40000,14.40000,10000
04/04/2007,0000,14.40000,14.50000,14.40000,14.50000,11000
04/09/2007,0000,14.10000,14.50000,14.10000,14.50000,17000
04/10/2007,0000,14.30000,14.50000,14.20000,14.50000,27000
04/11/2007,0000,14.40000,14.40000,14.40000,14.40000,21000
04/12/2007,0000,14.40000,14.55000,14.40000,14.45000,50000
04/13/2007,0000,14.50000,15.45000,14.35000,15.45000,382000
04/16/2007,0000,17.00000,17.50000,16.55000,17.00000,584000
04/17/2007,0000,17.30000,17.30000,15.85000,15.85000,303000
04/18/2007,0000,15.00000,16.25000,14.75000,16.25000,248000
04/19/2007,0000,16.00000,16.00000,15.50000,15.80000,52000
04/20/2007,0000,15.80000,16.15000,15.80000,15.90000,85000
04/23/2007,0000,15.70000,15.80000,15.50000,15.80000,18000
04/24/2007,0000,15.55000,15.60000,15.30000,15.30000,73000
04/25/2007,0000,15.30000,16.35000,15.30000,16.20000,843000
04/26/2007,0000,16.70000,16.70000,15.75000,15.80000,191000
04/27/2007,0000,15.60000,16.15000,15.60000,15.70000,77000
04/30/2007,0000,15.50000,15.75000,15.50000,15.60000,56000
05/02/2007,0000,15.85000,15.90000,15.60000,15.60000,17000
05/03/2007,0000,15.70000,15.70000,15.60000,15.60000,60000
05/04/2007,0000,15.70000,15.70000,15.40000,15.55000,78000
05/07/2007,0000,15.50000,15.50000,15.00000,15.15000,132000
05/08/2007,0000,15.15000,15.20000,15.00000,15.20000,64000
05/09/2007,0000,15.20000,15.35000,15.15000,15.20000,19000
05/10/2007,0000,15.20000,15.25000,15.10000,15.20000,28000
05/11/2007,0000,15.20000,15.45000,15.10000,15.20000,96000
05/14/2007,0000,15.10000,15.40000,15.10000,15.35000,30000
05/15/2007,0000,15.40000,15.60000,15.30000,15.55000,19000
05/16/2007,0000,15.55000,15.55000,15.20000,15.50000,9000
05/17/2007,0000,15.50000,15.60000,15.35000,15.60000,34000
05/18/2007,0000,15.50000,15.65000,15.50000,15.65000,7000
05/21/2007,0000,15.75000,15.75000,15.70000,15.70000,27000
05/22/2007,0000,15.70000,15.70000,15.50000,15.50000,47000
05/23/2007,0000,15.20000,15.65000,15.20000,15.35000,32000
05/24/2007,0000,15.30000,15.50000,15.30000,15.40000,7000
05/25/2007,0000,15.45000,15.50000,15.20000,15.20000,17000
05/28/2007,0000,15.40000,15.50000,15.40000,15.50000,7000
05/29/2007,0000,15.60000,15.70000,15.60000,15.65000,4000
05/30/2007,0000,15.50000,15.50000,15.15000,15.15000,14000
05/31/2007,0000,15.55000,16.00000,15.55000,15.80000,18000
06/01/2007,0000,15.45000,15.45000,15.40000,15.40000,15000
06/04/2007,0000,15.35000,15.70000,15.35000,15.45000,8000
06/05/2007,0000,15.45000,15.45000,15.40000,15.40000,32000
06/06/2007,0000,15.00000,15.35000,15.00000,15.35000,10000
06/07/2007,0000,15.45000,15.45000,15.40000,15.40000,4000
06/08/2007,0000,15.40000,15.40000,15.20000,15.20000,17000
06/11/2007,0000,15.55000,15.60000,15.30000,15.60000,6000
06/12/2007,0000,15.20000,15.70000,15.20000,15.35000,10000
06/13/2007,0000,15.35000,15.65000,15.35000,15.50000,22000
06/14/2007,0000,15.60000,15.60000,15.35000,15.35000,24000
06/15/2007,0000,15.35000,15.60000,15.20000,15.50000,84000
06/20/2007,0000,15.55000,15.70000,15.55000,15.55000,29000
06/21/2007,0000,15.70000,15.70000,15.70000,15.70000,9000
06/22/2007,0000,15.90000,16.00000,15.80000,15.85000,30000
06/25/2007,0000,16.00000,17.00000,16.00000,17.00000,379000
06/26/2007,0000,17.90000,18.15000,17.00000,17.50000,478000
06/27/2007,0000,17.35000,18.35000,17.35000,18.00000,409000
06/28/2007,0000,18.20000,18.20000,17.70000,17.80000,136000
06/29/2007,0000,18.30000,19.00000,18.05000,18.10000,289000
07/02/2007,0000,18.50000,18.50000,17.80000,18.05000,134000
07/03/2007,0000,18.00000,18.10000,17.80000,18.00000,454000
07/04/2007,0000,17.15000,17.20000,17.00000,17.00000,225000
07/05/2007,0000,17.10000,17.10000,16.60000,16.80000,37000
07/06/2007,0000,16.90000,16.95000,16.55000,16.60000,83000
07/09/2007,0000,16.80000,17.00000,16.55000,16.55000,90000
07/10/2007,0000,16.55000,16.65000,16.30000,16.35000,30000
07/11/2007,0000,16.45000,16.50000,16.20000,16.50000,75000
07/12/2007,0000,16.60000,17.65000,16.60000,17.15000,257000
07/13/2007,0000,17.50000,17.55000,17.15000,17.15000,99000
07/16/2007,0000,17.80000,17.80000,17.15000,17.15000,109000
07/17/2007,0000,17.50000,17.50000,17.00000,17.05000,96000
07/18/2007,0000,17.40000,17.40000,17.00000,17.05000,128000
07/19/2007,0000,17.35000,17.35000,16.85000,16.90000,68000
07/20/2007,0000,17.20000,17.20000,16.75000,16.80000,30000
07/23/2007,0000,16.80000,16.95000,16.70000,16.80000,42000
07/24/2007,0000,16.75000,17.20000,16.70000,16.80000,125000
07/25/2007,0000,16.75000,16.80000,16.70000,16.70000,66000
07/26/2007,0000,17.10000,17.10000,16.90000,16.90000,132000
07/27/2007,0000,16.65000,17.10000,16.65000,16.70000,45000
07/30/2007,0000,16.85000,16.85000,16.60000,16.70000,49000
07/31/2007,0000,16.70000,16.80000,16.60000,16.60000,96000
08/01/2007,0000,16.65000,17.00000,16.60000,16.60000,142000
08/02/2007,0000,16.75000,16.75000,16.35000,16.35000,145000
08/03/2007,0000,16.40000,16.90000,16.40000,16.85000,34000
08/06/2007,0000,16.45000,16.45000,16.30000,16.30000,14000
08/07/2007,0000,16.35000,17.10000,16.35000,16.60000,83000
08/08/2007,0000,17.00000,17.00000,16.65000,16.65000,26000
08/09/2007,0000,16.65000,16.70000,16.50000,16.50000,24000
08/10/2007,0000,16.60000,16.70000,16.60000,16.70000,8000
08/13/2007,0000,16.50000,16.85000,16.35000,16.80000,48000
08/14/2007,0000,16.60000,16.65000,16.55000,16.55000,33000
08/15/2007,0000,16.60000,16.85000,16.50000,16.70000,77000
08/16/2007,0000,16.70000,16.70000,16.45000,16.45000,74000
08/17/2007,0000,16.50000,16.60000,16.40000,16.40000,50000
08/20/2007,0000,16.50000,16.70000,16.50000,16.70000,47000
08/21/2007,0000,16.70000,16.70000,16.40000,16.40000,24000
08/22/2007,0000,16.60000,16.60000,16.55000,16.60000,31000
08/23/2007,0000,16.60000,16.60000,16.60000,16.60000,3000
08/24/2007,0000,16.40000,16.50000,16.40000,16.50000,19000
08/27/2007,0000,16.55000,16.55000,16.45000,16.50000,21000
08/28/2007,0000,16.40000,16.40000,16.10000,16.20000,80000
08/29/2007,0000,16.20000,16.20000,16.10000,16.15000,32000
08/30/2007,0000,16.15000,16.20000,16.05000,16.20000,31000
08/31/2007,0000,16.20000,16.35000,16.20000,16.20000,94000
09/03/2007,0000,16.20000,16.25000,16.20000,16.25000,34000
09/04/2007,0000,16.15000,16.15000,16.10000,16.10000,26000
09/05/2007,0000,16.50000,16.50000,16.00000,16.00000,58000
09/06/2007,0000,16.05000,16.05000,15.60000,15.60000,48000
09/07/2007,0000,15.95000,16.35000,15.95000,16.35000,48000
09/10/2007,0000,16.20000,16.35000,16.20000,16.35000,33000
09/11/2007,0000,16.40000,16.70000,16.40000,16.70000,48000
09/12/2007,0000,16.40000,16.55000,16.40000,16.55000,27000
09/13/2007,0000,16.55000,16.60000,16.55000,16.60000,5000
09/14/2007,0000,16.50000,16.55000,16.50000,16.55000,7000
09/17/2007,0000,16.50000,16.70000,16.50000,16.50000,7000
09/19/2007,0000,16.80000,16.80000,16.60000,16.70000,39000
09/20/2007,0000,16.50000,16.50000,16.50000,16.50000,12000
09/21/2007,0000,16.50000,16.60000,16.50000,16.50000,17000
09/26/2007,0000,16.50000,16.50000,16.50000,16.50000,8000
09/27/2007,0000,16.80000,16.80000,16.80000,16.80000,2000
09/28/2007,0000,16.50000,16.75000,16.50000,16.50000,11000
10/01/2007,0000,16.75000,16.75000,16.60000,16.60000,11000
10/02/2007,0000,16.70000,16.70000,16.55000,16.70000,6000
10/03/2007,0000,16.55000,16.55000,16.50000,16.50000,5000
10/04/2007,0000,16.50000,16.70000,16.50000,16.50000,36000
10/05/2007,0000,16.55000,16.55000,16.55000,16.55000,12000
10/08/2007,0000,16.65000,16.65000,16.45000,16.45000,39000
10/09/2007,0000,16.45000,16.65000,16.45000,16.60000,8000
10/11/2007,0000,16.50000,16.50000,16.50000,16.50000,1000
10/12/2007,0000,16.60000,16.70000,16.50000,16.50000,12000
10/15/2007,0000,16.50000,16.50000,16.50000,16.50000,2000
10/16/2007,0000,16.50000,16.50000,16.50000,16.50000,2000
10/17/2007,0000,16.50000,16.50000,16.50000,16.50000,14000
10/18/2007,0000,16.50000,17.60000,16.50000,17.40000,33000
10/19/2007,0000,17.35000,17.35000,16.70000,17.00000,18000
10/22/2007,0000,16.45000,16.45000,16.45000,16.45000,2000
10/23/2007,0000,16.50000,16.90000,16.50000,16.90000,3000
10/24/2007,0000,16.55000,16.75000,16.50000,16.50000,125000
10/25/2007,0000,16.50000,16.70000,16.50000,16.50000,125000
10/26/2007,0000,16.55000,16.55000,16.55000,16.55000,1000
10/29/2007,0000,16.50000,16.50000,16.50000,16.50000,13000
10/30/2007,0000,16.90000,16.90000,16.70000,16.70000,35000
10/31/2007,0000,16.70000,16.90000,16.70000,16.70000,35000
11/01/2007,0000,16.70000,16.70000,16.70000,16.70000,2000
11/02/2007,0000,16.70000,16.70000,16.45000,16.45000,33000
11/05/2007,0000,16.45000,16.50000,16.45000,16.50000,24000
11/06/2007,0000,16.50000,16.50000,16.35000,16.50000,21000
11/07/2007,0000,16.60000,16.60000,16.35000,16.55000,23000
11/08/2007,0000,16.50000,16.55000,16.50000,16.55000,20000
11/09/2007,0000,16.50000,16.60000,16.50000,16.60000,25000
11/12/2007,0000,17.15000,17.15000,16.50000,16.50000,16000
11/13/2007,0000,16.55000,16.55000,16.50000,16.50000,26000
11/14/2007,0000,16.50000,16.90000,16.50000,16.75000,14000
11/15/2007,0000,16.60000,16.60000,16.60000,16.60000,1000
11/16/2007,0000,16.60000,16.70000,16.60000,16.70000,38000
11/19/2007,0000,16.70000,16.80000,16.70000,16.80000,14000
11/20/2007,0000,16.80000,16.80000,16.80000,16.80000,37000
11/21/2007,0000,16.85000,16.85000,16.30000,16.30000,38000
11/22/2007,0000,16.30000,16.40000,16.30000,16.40000,11000
11/23/2007,0000,16.40000,16.70000,16.40000,16.45000,33000
11/26/2007,0000,16.45000,16.45000,16.45000,16.45000,1000
11/28/2007,0000,16.80000,16.80000,16.80000,16.80000,20000
11/29/2007,0000,16.40000,16.40000,16.30000,16.30000,14000
11/30/2007,0000,16.75000,16.75000,16.45000,16.70000,9000
12/03/2007,0000,16.55000,16.55000,16.50000,16.55000,4000
12/04/2007,0000,16.70000,16.75000,16.55000,16.55000,17000
12/05/2007,0000,16.70000,16.80000,16.70000,16.80000,21000
12/10/2007,0000,16.80000,16.80000,16.80000,16.80000,2000
12/11/2007,0000,16.80000,16.80000,16.80000,16.80000,10000
12/12/2007,0000,16.60000,16.60000,16.60000,16.60000,2000
12/13/2007,0000,16.80000,16.80000,16.80000,16.80000,4000
12/14/2007,0000,16.40000,16.95000,16.30000,16.95000,15000
12/17/2007,0000,16.80000,16.80000,16.50000,16.50000,14000
12/18/2007,0000,16.70000,16.70000,16.35000,16.50000,16000
12/19/2007,0000,16.70000,16.70000,16.70000,16.70000,3000
12/20/2007,0000,16.80000,16.80000,16.80000,16.80000,1000
12/21/2007,0000,16.50000,16.50000,16.45000,16.45000,3000
12/24/2007,0000,16.80000,16.80000,16.50000,16.50000,5000
12/25/2007,0000,16.45000,16.45000,16.45000,16.45000,2000
12/28/2007,0000,16.50000,16.50000,16.50000,16.50000,4000
12/31/2007,0000,16.50000,16.50000,16.50000,16.50000,8000
01/02/2008,0000,16.60000,16.70000,16.50000,16.70000,30000
01/03/2008,0000,16.50000,16.65000,16.50000,16.65000,30000
01/07/2008,0000,16.45000,16.45000,15.50000,16.30000,167000
01/08/2008,0000,16.30000,16.30000,16.00000,16.20000,12000
01/09/2008,0000,15.80000,16.00000,15.20000,16.00000,31000
01/10/2008,0000,16.20000,16.20000,16.20000,16.20000,6000
01/11/2008,0000,16.15000,16.15000,16.15000,16.15000,4000
01/14/2008,0000,16.25000,16.25000,16.15000,16.15000,9000
01/15/2008,0000,15.80000,15.80000,15.80000,15.80000,9000
01/16/2008,0000,16.00000,16.05000,16.00000,16.05000,7000
01/17/2008,0000,16.20000,16.30000,15.75000,15.75000,34000
01/18/2008,0000,16.20000,16.20000,16.20000,16.20000,2000
01/21/2008,0000,15.85000,15.85000,15.75000,15.75000,22000
01/22/2008,0000,15.30000,15.30000,15.25000,15.25000,3000
01/23/2008,0000,15.30000,15.60000,15.30000,15.60000,30000
01/24/2008,0000,15.60000,15.60000,15.60000,15.60000,6000
01/29/2008,0000,15.50000,15.50000,15.50000,15.50000,6000
01/30/2008,0000,15.50000,15.55000,15.50000,15.55000,9000
02/12/2008,0000,15.70000,15.70000,15.70000,15.70000,10000
02/14/2008,0000,15.50000,16.00000,15.50000,16.00000,7000
02/15/2008,0000,15.90000,15.90000,15.90000,15.90000,3000
02/19/2008,0000,15.80000,16.00000,15.80000,16.00000,10000
02/21/2008,0000,16.10000,16.10000,16.10000,16.10000,1000
02/22/2008,0000,16.10000,16.10000,15.90000,15.90000,11000
02/26/2008,0000,15.90000,16.10000,15.90000,16.10000,12000
02/27/2008,0000,16.20000,16.20000,16.20000,16.20000,5000
03/03/2008,0000,16.20000,16.20000,16.00000,16.00000,8000
03/04/2008,0000,16.20000,16.50000,16.20000,16.50000,7000
03/05/2008,0000,16.50000,16.80000,16.20000,16.20000,13000
03/06/2008,0000,16.50000,16.50000,16.50000,16.50000,2000
03/07/2008,0000,16.40000,16.70000,16.40000,16.40000,2000
03/10/2008,0000,16.45000,16.45000,16.25000,16.25000,15000
03/11/2008,0000,16.25000,16.25000,16.20000,16.20000,2000
03/12/2008,0000,16.20000,16.45000,16.20000,16.45000,7000
03/13/2008,0000,16.25000,16.70000,16.25000,16.25000,7000
03/17/2008,0000,16.80000,16.80000,16.80000,16.80000,3000
03/18/2008,0000,16.45000,16.80000,16.45000,16.45000,3100
03/19/2008,0000,16.85000,16.85000,16.85000,16.85000,5000
03/20/2008,0000,16.85000,17.20000,16.85000,17.20000,16000
03/21/2008,0000,17.20000,17.20000,16.70000,16.70000,15000
03/24/2008,0000,17.50000,17.50000,16.90000,17.40000,82000
03/25/2008,0000,18.60000,18.60000,17.20000,18.00000,246000
03/26/2008,0000,18.00000,18.00000,17.70000,17.70000,6000
03/27/2008,0000,17.50000,17.70000,17.50000,17.60000,14000
03/28/2008,0000,17.55000,17.65000,17.55000,17.55000,14100
03/31/2008,0000,17.65000,17.70000,17.65000,17.65000,5000
04/01/2008,0000,17.70000,17.70000,17.70000,17.70000,3000
04/02/2008,0000,17.45000,17.70000,17.45000,17.45000,3000
04/03/2008,0000,17.75000,17.75000,17.70000,17.70000,11000
04/07/2008,0000,17.85000,17.85000,17.45000,17.70000,31000
04/08/2008,0000,17.50000,17.50000,17.45000,17.45000,25000
04/09/2008,0000,17.65000,17.70000,17.65000,17.70000,10000
04/10/2008,0000,17.70000,17.70000,17.65000,17.65000,42000
04/11/2008,0000,17.80000,17.80000,17.80000,17.80000,30000
04/14/2008,0000,17.80000,17.80000,17.55000,17.80000,18000
04/15/2008,0000,18.00000,18.05000,18.00000,18.00000,26000
04/16/2008,0000,18.00000,18.10000,17.90000,18.10000,29000
04/17/2008,0000,17.60000,18.00000,17.10000,18.00000,43000
04/18/2008,0000,17.80000,18.00000,17.80000,18.00000,4000
04/21/2008,0000,17.90000,17.95000,17.80000,17.95000,25000
04/22/2008,0000,17.80000,17.80000,17.80000,17.80000,2000
04/23/2008,0000,17.95000,18.00000,17.90000,18.00000,27000
04/24/2008,0000,18.00000,18.00000,18.00000,18.00000,29000
04/25/2008,0000,17.95000,18.00000,17.95000,18.00000,19000
04/28/2008,0000,18.00000,18.00000,18.00000,18.00000,3000
04/29/2008,0000,18.00000,18.00000,17.50000,17.50000,20000
04/30/2008,0000,17.60000,17.95000,17.60000,17.60000,20000
05/02/2008,0000,18.00000,18.00000,18.00000,18.00000,16000
05/05/2008,0000,17.90000,18.00000,17.90000,18.00000,3000
05/06/2008,0000,18.00000,18.00000,17.70000,17.70000,3000
05/07/2008,0000,17.95000,18.10000,17.95000,18.00000,21000
05/08/2008,0000,18.00000,18.00000,16.75000,17.95000,132000
05/09/2008,0000,17.55000,17.95000,17.25000,17.60000,61000
05/12/2008,0000,17.90000,18.70000,17.90000,18.40000,267000
05/13/2008,0000,18.50000,19.65000,18.50000,18.65000,421000
05/14/2008,0000,18.50000,18.50000,17.60000,18.45000,133000
05/15/2008,0000,18.00000,18.40000,17.75000,18.10000,70000
05/16/2008,0000,18.10000,18.50000,18.00000,18.00000,78000
05/19/2008,0000,18.55000,19.25000,18.30000,19.25000,422000
05/20/2008,0000,19.30000,19.40000,18.75000,18.90000,276000
05/21/2008,0000,18.90000,20.20000,18.55000,20.20000,693000
05/22/2008,0000,21.60000,21.60000,21.15000,21.60000,976000
05/23/2008,0000,22.50000,22.50000,20.50000,20.50000,1140000
05/26/2008,0000,20.00000,20.25000,19.90000,19.90000,272000
05/27/2008,0000,19.90000,19.90000,18.55000,18.65000,283000
05/28/2008,0000,19.30000,19.55000,18.70000,18.70000,182000
05/29/2008,0000,18.95000,19.20000,18.05000,18.05000,88000
05/30/2008,0000,18.25000,18.30000,17.00000,17.40000,180000
06/02/2008,0000,17.85000,18.60000,17.40000,18.60000,95000
06/03/2008,0000,18.55000,18.65000,17.50000,18.20000,79000
06/04/2008,0000,18.00000,18.00000,17.60000,17.80000,52000
06/05/2008,0000,17.75000,18.15000,17.70000,18.15000,38000
06/06/2008,0000,18.15000,18.15000,17.90000,17.90000,67000
06/10/2008,0000,18.20000,18.60000,17.85000,18.00000,33000
06/11/2008,0000,17.75000,18.00000,17.20000,18.00000,29000
06/12/2008,0000,17.25000,17.90000,17.25000,17.25000,54000
06/13/2008,0000,17.20000,17.70000,17.20000,17.70000,30000
06/16/2008,0000,17.70000,17.70000,17.60000,17.70000,14000
06/17/2008,0000,17.60000,18.00000,17.50000,18.00000,20000
06/18/2008,0000,18.00000,18.50000,18.00000,18.50000,33000
06/19/2008,0000,18.10000,18.15000,17.30000,18.00000,75000
06/20/2008,0000,17.80000,17.90000,17.55000,17.55000,48000
06/23/2008,0000,17.70000,18.10000,17.70000,18.10000,56000
06/24/2008,0000,18.00000,18.20000,17.80000,17.80000,44000
06/25/2008,0000,18.00000,18.15000,17.85000,17.95000,59000
06/26/2008,0000,17.90000,18.05000,17.90000,17.90000,52000
06/27/2008,0000,18.60000,18.60000,17.60000,17.70000,62000
06/30/2008,0000,18.00000,18.00000,17.70000,17.80000,55000
07/01/2008,0000,16.90000,16.90000,16.25000,16.25000,48000
07/02/2008,0000,16.00000,16.25000,16.00000,16.20000,18000
07/03/2008,0000,16.15000,16.75000,16.15000,16.30000,14000
07/04/2008,0000,16.30000,16.35000,16.10000,16.30000,332000
07/07/2008,0000,16.20000,16.50000,16.10000,16.50000,9000
07/08/2008,0000,16.50000,16.50000,16.00000,16.10000,332000
07/09/2008,0000,16.20000,16.35000,16.20000,16.25000,15000
07/10/2008,0000,16.10000,17.35000,16.10000,16.90000,505000
07/11/2008,0000,16.90000,16.90000,16.30000,16.55000,65000
07/14/2008,0000,16.15000,16.35000,16.15000,16.35000,585000
07/15/2008,0000,16.15000,16.60000,16.00000,16.25000,544000
07/16/2008,0000,16.30000,16.45000,16.15000,16.20000,20000
07/17/2008,0000,16.00000,16.30000,16.00000,16.20000,35000
07/18/2008,0000,16.25000,16.50000,16.20000,16.30000,52000
07/21/2008,0000,16.10000,16.50000,16.10000,16.50000,592000
07/22/2008,0000,16.10000,16.30000,16.10000,16.30000,4000
07/23/2008,0000,16.30000,16.60000,16.30000,16.50000,593000
07/24/2008,0000,17.05000,17.05000,16.50000,16.65000,648000
07/25/2008,0000,16.65000,16.65000,16.65000,16.65000,5000
07/29/2008,0000,16.90000,16.90000,16.65000,16.65000,12000
07/30/2008,0000,16.50000,16.90000,16.50000,16.50000,12000
07/31/2008,0000,16.65000,16.65000,16.65000,16.65000,1000
08/01/2008,0000,16.65000,16.75000,16.50000,16.60000,9000
08/04/2008,0000,16.30000,16.50000,16.30000,16.50000,26000
08/05/2008,0000,17.05000,17.05000,16.60000,16.75000,11000
08/06/2008,0000,16.45000,16.70000,16.45000,16.70000,8000
08/07/2008,0000,16.25000,16.50000,16.25000,16.40000,9000
08/08/2008,0000,16.40000,16.60000,16.40000,16.50000,39000
08/11/2008,0000,16.50000,16.50000,16.40000,16.40000,2000
08/12/2008,0000,16.40000,16.40000,16.30000,16.40000,11000
08/13/2008,0000,16.40000,16.50000,16.40000,16.50000,16000
08/14/2008,0000,16.80000,16.80000,16.80000,16.80000,2000
08/15/2008,0000,16.40000,16.50000,16.40000,16.50000,6000
08/19/2008,0000,16.50000,16.50000,16.50000,16.50000,6000
08/20/2008,0000,16.45000,16.45000,16.15000,16.25000,23000
08/21/2008,0000,16.45000,16.45000,16.05000,16.10000,33000
08/22/2008,0000,16.30000,16.40000,16.20000,16.40000,11000
08/25/2008,0000,16.40000,16.50000,16.25000,16.40000,36000
08/26/2008,0000,16.50000,16.50000,16.50000,16.50000,5000
08/27/2008,0000,16.20000,16.25000,16.20000,16.20000,27000
08/28/2008,0000,16.50000,16.50000,16.25000,16.25000,3000
08/29/2008,0000,16.45000,16.50000,16.45000,16.50000,61000
09/02/2008,0000,16.80000,16.80000,16.05000,16.05000,18000
09/03/2008,0000,16.20000,16.30000,16.10000,16.10000,19000
09/04/2008,0000,15.80000,16.20000,15.80000,16.05000,20000
09/05/2008,0000,15.80000,16.10000,14.95000,15.60000,151000
09/08/2008,0000,15.40000,16.55000,15.40000,16.45000,14000
09/09/2008,0000,17.00000,17.00000,15.90000,16.00000,43000
09/10/2008,0000,15.95000,16.55000,15.85000,16.55000,9000
09/11/2008,0000,15.65000,15.70000,15.40000,15.70000,24000
09/12/2008,0000,16.00000,16.05000,15.70000,15.70000,11000
09/15/2008,0000,14.95000,15.95000,14.95000,15.90000,23000
09/16/2008,0000,14.80000,15.30000,14.80000,14.90000,113000
09/17/2008,0000,14.80000,15.25000,14.80000,14.85000,34000
09/18/2008,0000,14.85000,14.85000,14.50000,14.80000,134000
09/19/2008,0000,14.80000,15.45000,14.80000,15.05000,17000
09/22/2008,0000,15.20000,16.00000,15.00000,16.00000,30000
09/23/2008,0000,15.00000,16.00000,15.00000,15.70000,11000
09/24/2008,0000,15.10000,15.90000,15.05000,15.05000,21000
09/25/2008,0000,15.00000,15.30000,15.00000,15.30000,35000
09/26/2008,0000,15.00000,15.25000,15.00000,15.25000,29000
09/30/2008,0000,14.40000,14.40000,14.40000,14.40000,12000
10/01/2008,0000,14.60000,14.65000,14.60000,14.65000,20000
10/02/2008,0000,14.55000,14.55000,14.50000,14.50000,4000
10/03/2008,0000,14.50000,14.60000,14.45000,14.60000,17000
10/06/2008,0000,14.60000,14.60000,14.60000,14.60000,17000
10/07/2008,0000,14.60000,14.60000,14.50000,14.50000,23000
10/08/2008,0000,14.55000,14.55000,14.50000,14.50000,11000
10/09/2008,0000,13.50000,14.35000,13.50000,14.30000,7000
10/13/2008,0000,14.00000,15.00000,14.00000,15.00000,24000
10/14/2008,0000,14.95000,14.95000,14.75000,14.75000,5000
10/15/2008,0000,14.55000,14.55000,14.50000,14.50000,23000
10/16/2008,0000,14.40000,14.60000,14.40000,14.60000,22000
10/17/2008,0000,14.50000,14.50000,14.40000,14.40000,7000
10/20/2008,0000,14.20000,14.20000,14.10000,14.10000,95000
10/21/2008,0000,14.40000,14.60000,14.40000,14.55000,9000
10/22/2008,0000,14.50000,14.60000,14.25000,14.60000,33000
10/24/2008,0000,14.20000,14.40000,14.10000,14.40000,79000
10/27/2008,0000,13.80000,14.40000,13.80000,14.40000,14000
10/28/2008,0000,13.55000,14.40000,13.55000,14.40000,13000
10/29/2008,0000,14.40000,14.60000,14.35000,14.60000,5000
10/30/2008,0000,14.05000,14.90000,14.05000,14.90000,6000
10/31/2008,0000,15.00000,15.00000,14.50000,14.95000,17000
11/03/2008,0000,14.95000,15.00000,14.95000,15.00000,44000
11/04/2008,0000,14.60000,16.05000,14.60000,15.05000,33000
11/05/2008,0000,15.00000,15.10000,15.00000,15.10000,16000
11/06/2008,0000,15.00000,15.05000,15.00000,15.05000,32000
11/07/2008,0000,15.00000,15.10000,15.00000,15.10000,17000
11/10/2008,0000,15.00000,15.00000,14.90000,15.00000,11000
11/11/2008,0000,15.05000,15.05000,15.05000,15.05000,1000
11/12/2008,0000,15.20000,15.20000,15.20000,15.20000,3000
11/13/2008,0000,14.90000,14.90000,14.90000,14.90000,8000
11/14/2008,0000,14.95000,14.95000,14.95000,14.95000,1000
11/17/2008,0000,14.90000,14.95000,14.90000,14.95000,15000
11/18/2008,0000,14.90000,14.95000,14.70000,14.95000,3000
11/19/2008,0000,14.95000,14.95000,14.95000,14.95000,1000
11/20/2008,0000,14.90000,14.90000,14.90000,14.90000,2000
11/21/2008,0000,14.90000,14.90000,14.90000,14.90000,2000
11/24/2008,0000,14.95000,14.95000,14.90000,14.90000,4000
11/25/2008,0000,14.90000,14.90000,14.90000,14.90000,1000
11/26/2008,0000,14.50000,14.90000,14.50000,14.50000,100
11/27/2008,0000,15.05000,15.05000,14.70000,15.00000,16000
11/28/2008,0000,14.80000,14.80000,14.70000,14.70000,11000
12/01/2008,0000,14.70000,14.70000,14.70000,14.70000,4000
12/02/2008,0000,14.30000,14.70000,14.25000,14.70000,51000
12/03/2008,0000,14.70000,14.70000,14.25000,14.70000,4000
12/04/2008,0000,14.70000,14.70000,14.70000,14.70000,4000
12/08/2008,0000,14.60000,14.70000,14.60000,14.70000,12000
12/09/2008,0000,14.70000,14.70000,14.45000,14.65000,7000
12/10/2008,0000,14.40000,14.45000,14.40000,14.45000,11000
12/11/2008,0000,14.30000,14.70000,14.30000,14.70000,11000
12/12/2008,0000,14.70000,14.75000,14.70000,14.70000,9000
12/15/2008,0000,14.90000,14.90000,14.90000,14.90000,2000
12/16/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
12/17/2008,0000,14.50000,14.50000,14.50000,14.50000,2000
12/18/2008,0000,15.00000,15.00000,14.50000,14.60000,7000
12/23/2008,0000,14.15000,14.60000,14.15000,14.60000,4000
12/25/2008,0000,15.00000,15.05000,15.00000,15.05000,14000
12/26/2008,0000,14.80000,15.15000,14.80000,15.15000,15000
12/29/2008,0000,15.20000,15.20000,15.20000,15.20000,4000
12/30/2008,0000,14.80000,15.25000,14.80000,15.25000,12000
12/31/2008,0000,15.20000,15.20000,15.00000,15.00000,2000
01/05/2009,0000,16.00000,16.00000,15.00000,15.30000,11000
01/06/2009,0000,15.05000,15.70000,15.05000,15.70000,3000
01/07/2009,0000,15.20000,15.20000,15.20000,15.20000,5000
01/08/2009,0000,15.50000,15.50000,15.15000,15.45000,4000
01/12/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
01/13/2009,0000,15.70000,15.70000,14.75000,15.20000,6000
01/14/2009,0000,15.40000,15.40000,15.40000,15.40000,1000
01/15/2009,0000,15.50000,15.60000,14.90000,14.90000,5000
01/16/2009,0000,14.95000,14.95000,14.95000,14.95000,10000
01/19/2009,0000,15.25000,15.25000,15.25000,15.25000,1000
01/21/2009,0000,14.90000,15.25000,14.55000,15.25000,19000
02/02/2009,0000,15.25000,15.25000,15.25000,15.25000,2000
02/03/2009,0000,15.00000,15.50000,15.00000,15.50000,3000
02/04/2009,0000,15.00000,15.00000,14.90000,14.90000,13000
02/05/2009,0000,15.15000,15.15000,15.15000,15.15000,2000
02/06/2009,0000,15.40000,15.40000,15.40000,15.40000,1000
02/09/2009,0000,15.55000,15.55000,15.55000,15.55000,1000
02/11/2009,0000,15.60000,15.60000,15.60000,15.60000,1000
02/12/2009,0000,15.60000,15.95000,15.50000,15.95000,3000
02/13/2009,0000,15.70000,15.70000,15.40000,15.50000,5000
02/16/2009,0000,15.75000,15.75000,15.75000,15.75000,1000
02/17/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
02/18/2009,0000,15.30000,16.30000,15.30000,16.30000,8000
02/19/2009,0000,15.65000,15.65000,15.60000,15.60000,7000
02/23/2009,0000,15.15000,15.70000,15.15000,15.70000,4000
02/24/2009,0000,15.85000,15.85000,15.85000,15.85000,2000
02/26/2009,0000,16.10000,16.10000,16.00000,16.00000,24000
03/03/2009,0000,15.90000,16.10000,15.80000,16.00000,19000
03/05/2009,0000,16.00000,16.00000,16.00000,16.00000,4000
03/06/2009,0000,16.00000,16.00000,15.90000,16.00000,17000
03/10/2009,0000,16.00000,16.00000,15.95000,16.00000,25000
03/12/2009,0000,16.25000,16.50000,16.25000,16.50000,11000
03/13/2009,0000,16.50000,16.50000,16.50000,16.50000,13000
03/16/2009,0000,16.40000,16.40000,16.40000,16.40000,6000
03/17/2009,0000,16.45000,16.70000,16.35000,16.50000,15000
03/18/2009,0000,17.00000,17.25000,16.80000,17.25000,13000
03/19/2009,0000,17.00000,17.30000,17.00000,17.30000,5000
03/20/2009,0000,16.90000,16.90000,16.90000,16.90000,1000
03/23/2009,0000,17.00000,17.00000,16.90000,16.90000,14000
03/24/2009,0000,16.80000,16.90000,16.50000,16.90000,25000
03/25/2009,0000,16.60000,16.60000,16.50000,16.50000,7000
03/26/2009,0000,16.40000,16.90000,16.40000,16.85000,21000
03/27/2009,0000,16.50000,16.50000,16.45000,16.50000,6000
03/30/2009,0000,16.95000,16.95000,16.65000,16.65000,4000
03/31/2009,0000,16.55000,17.40000,16.00000,16.00000,35000
04/01/2009,0000,16.10000,16.80000,15.70000,15.70000,29000
04/02/2009,0000,15.70000,16.25000,15.70000,16.25000,15000
04/03/2009,0000,16.25000,16.25000,15.80000,16.25000,14000
04/06/2009,0000,16.20000,17.35000,15.95000,16.80000,30000
04/07/2009,0000,17.20000,17.20000,16.50000,16.90000,27000
04/08/2009,0000,16.85000,16.90000,16.10000,16.60000,19000
04/09/2009,0000,16.60000,16.70000,16.50000,16.50000,31000
04/10/2009,0000,17.00000,17.00000,16.60000,16.90000,20000
04/13/2009,0000,17.40000,17.50000,17.00000,17.40000,99000
04/14/2009,0000,16.90000,16.90000,16.80000,16.80000,18000
04/15/2009,0000,16.70000,16.85000,16.70000,16.85000,13000
04/16/2009,0000,16.55000,17.20000,16.50000,17.20000,50000
04/17/2009,0000,17.20000,17.20000,16.50000,16.50000,33000
04/20/2009,0000,16.65000,16.65000,16.25000,16.30000,9000
04/21/2009,0000,15.60000,16.30000,15.60000,16.30000,11000
04/22/2009,0000,16.30000,16.35000,16.30000,16.30000,5000
04/23/2009,0000,16.30000,16.30000,16.30000,16.30000,7000
04/24/2009,0000,16.30000,16.30000,16.30000,16.30000,2000
04/27/2009,0000,16.30000,16.30000,16.00000,16.20000,13000
04/28/2009,0000,16.30000,16.50000,16.20000,16.20000,15000
04/29/2009,0000,16.20000,16.30000,16.20000,16.30000,6000
04/30/2009,0000,16.90000,17.00000,16.40000,16.50000,35000
05/04/2009,0000,16.70000,16.70000,16.60000,16.60000,20000
05/05/2009,0000,16.70000,16.75000,16.60000,16.60000,9000
05/06/2009,0000,16.50000,16.80000,16.50000,16.60000,14000
05/07/2009,0000,16.60000,16.90000,16.60000,16.70000,16000
05/08/2009,0000,17.00000,17.00000,17.00000,17.00000,3000
05/11/2009,0000,16.60000,17.20000,16.60000,16.80000,25000
05/12/2009,0000,16.40000,16.80000,16.40000,16.75000,9000
05/13/2009,0000,16.80000,16.80000,16.80000,16.80000,3000
05/14/2009,0000,16.80000,16.80000,16.50000,16.50000,25000
05/15/2009,0000,16.50000,16.70000,16.45000,16.45000,43000
05/18/2009,0000,16.50000,16.50000,16.50000,16.50000,5000
05/19/2009,0000,16.60000,16.80000,16.60000,16.80000,9000
05/20/2009,0000,16.80000,16.80000,16.60000,16.60000,5000
05/21/2009,0000,16.60000,16.70000,16.50000,16.70000,21000
05/22/2009,0000,16.70000,16.70000,16.50000,16.50000,8000
05/25/2009,0000,15.40000,15.40000,15.40000,15.40000,14000
05/26/2009,0000,15.95000,16.45000,15.95000,16.45000,13000
05/27/2009,0000,16.60000,17.10000,16.60000,17.10000,10000
06/01/2009,0000,16.60000,16.75000,16.60000,16.75000,13000
06/02/2009,0000,17.00000,17.00000,16.65000,16.65000,10000
06/03/2009,0000,16.90000,16.95000,16.90000,16.95000,3000
06/04/2009,0000,16.60000,16.60000,16.60000,16.60000,3000
06/05/2009,0000,16.70000,16.70000,16.70000,16.70000,4000
06/08/2009,0000,16.70000,16.70000,16.60000,16.60000,4000
06/09/2009,0000,16.60000,16.95000,16.60000,16.95000,6000
06/10/2009,0000,16.80000,16.80000,16.60000,16.80000,7000
06/12/2009,0000,16.55000,16.55000,16.55000,16.55000,8000
06/15/2009,0000,16.50000,16.60000,16.50000,16.50000,29000
06/16/2009,0000,16.40000,16.50000,16.40000,16.50000,5000
06/17/2009,0000,16.50000,16.55000,16.50000,16.55000,7000
06/18/2009,0000,16.45000,16.55000,16.45000,16.55000,9000
06/19/2009,0000,16.70000,16.70000,16.70000,16.70000,5000
06/23/2009,0000,16.90000,16.90000,16.90000,16.90000,4000
06/24/2009,0000,16.70000,16.80000,16.55000,16.80000,25000
06/25/2009,0000,16.75000,16.75000,16.65000,16.65000,11000
06/26/2009,0000,16.60000,16.90000,16.35000,16.90000,14000
06/29/2009,0000,16.60000,17.00000,16.50000,17.00000,28000
06/30/2009,0000,16.90000,16.90000,16.60000,16.60000,4000
07/01/2009,0000,16.90000,16.90000,16.90000,16.90000,10000
07/02/2009,0000,16.70000,16.80000,16.70000,16.70000,14000
07/03/2009,0000,16.70000,16.80000,16.70000,16.75000,5000
07/06/2009,0000,16.75000,16.75000,16.70000,16.75000,27000
07/07/2009,0000,16.80000,16.80000,16.80000,16.80000,10000
07/08/2009,0000,16.80000,16.85000,16.80000,16.80000,31000
07/09/2009,0000,16.80000,16.85000,16.80000,16.85000,6000
07/10/2009,0000,16.85000,17.00000,16.85000,17.00000,22000
07/13/2009,0000,16.90000,16.95000,16.50000,16.60000,18000
07/14/2009,0000,16.05000,16.70000,16.05000,16.60000,12000
07/15/2009,0000,16.75000,16.75000,16.75000,16.75000,1000
07/16/2009,0000,16.75000,16.90000,16.75000,16.90000,9000
07/17/2009,0000,16.80000,17.00000,16.80000,17.00000,5000
07/20/2009,0000,16.90000,17.00000,16.90000,17.00000,13000
07/21/2009,0000,17.00000,17.00000,17.00000,17.00000,4000
07/22/2009,0000,17.00000,17.00000,16.90000,16.90000,3000
07/23/2009,0000,16.95000,16.95000,16.95000,16.95000,4000
07/24/2009,0000,17.00000,17.00000,16.90000,16.90000,7000
07/27/2009,0000,16.90000,16.90000,16.80000,16.80000,9000
07/28/2009,0000,17.00000,17.00000,16.70000,16.90000,7000
07/29/2009,0000,16.90000,17.00000,16.90000,17.00000,3000
07/30/2009,0000,16.85000,16.85000,16.80000,16.80000,5000
07/31/2009,0000,16.90000,16.90000,16.90000,16.90000,10000
08/03/2009,0000,17.00000,17.00000,16.80000,16.80000,13000
08/04/2009,0000,17.00000,17.00000,16.90000,16.90000,12000
08/05/2009,0000,16.80000,16.90000,16.80000,16.85000,10000
08/06/2009,0000,16.70000,16.80000,16.70000,16.80000,9000
08/10/2009,0000,17.00000,17.00000,17.00000,17.00000,2000
08/11/2009,0000,17.00000,17.00000,16.80000,17.00000,14000
08/12/2009,0000,16.90000,16.95000,16.90000,16.95000,7000
08/13/2009,0000,16.75000,17.00000,16.75000,17.00000,3000
08/14/2009,0000,17.00000,17.00000,16.90000,16.90000,47000
08/17/2009,0000,16.90000,16.95000,16.90000,16.95000,22000
08/18/2009,0000,17.00000,17.00000,16.90000,16.90000,23000
08/19/2009,0000,16.90000,17.00000,16.90000,16.90000,59000
08/20/2009,0000,17.00000,17.00000,16.90000,16.95000,75000
08/21/2009,0000,16.90000,17.10000,16.90000,17.00000,38000
08/24/2009,0000,16.95000,17.10000,16.95000,17.00000,19000
08/25/2009,0000,17.00000,17.20000,16.95000,17.20000,40000
08/26/2009,0000,16.95000,17.15000,16.95000,17.15000,10000
08/27/2009,0000,17.10000,17.10000,16.95000,16.95000,13000
08/28/2009,0000,17.50000,17.50000,17.10000,17.10000,6000
08/31/2009,0000,17.30000,17.30000,17.25000,17.30000,4000
09/01/2009,0000,17.10000,17.20000,17.10000,17.10000,100
09/02/2009,0000,17.20000,17.45000,17.20000,17.45000,5000
09/03/2009,0000,17.30000,17.45000,17.30000,17.40000,8000
09/04/2009,0000,17.40000,17.40000,17.40000,17.40000,1000
09/07/2009,0000,17.40000,17.40000,17.20000,17.25000,7000
09/08/2009,0000,17.50000,17.50000,17.45000,17.45000,9000
09/09/2009,0000,17.45000,17.45000,17.45000,17.45000,1000
09/10/2009,0000,17.45000,17.55000,17.40000,17.40000,16000
09/11/2009,0000,17.40000,17.40000,17.35000,17.35000,3000
09/15/2009,0000,17.40000,17.50000,17.40000,17.50000,8000
09/16/2009,0000,17.50000,18.25000,17.50000,18.25000,11000
09/17/2009,0000,18.25000,18.25000,17.70000,18.00000,14000
09/18/2009,0000,17.80000,18.00000,17.80000,18.00000,6000
09/21/2009,0000,17.90000,17.90000,17.70000,17.70000,2000
09/22/2009,0000,17.70000,17.80000,17.70000,17.80000,6000
09/23/2009,0000,17.50000,18.00000,17.50000,17.50000,300
09/24/2009,0000,17.75000,17.75000,17.75000,17.75000,1000
09/25/2009,0000,17.50000,17.60000,17.50000,17.60000,2000
09/28/2009,0000,17.30000,17.30000,17.30000,17.30000,1000
09/29/2009,0000,17.30000,17.30000,17.30000,17.30000,2000
09/30/2009,0000,17.40000,17.40000,17.40000,17.40000,8000
10/01/2009,0000,17.20000,17.20000,17.20000,17.20000,1000
10/02/2009,0000,17.10000,17.10000,17.10000,17.10000,2000
10/05/2009,0000,17.30000,17.30000,17.30000,17.30000,1000
10/06/2009,0000,17.45000,17.45000,17.45000,17.45000,3000
10/07/2009,0000,17.35000,17.50000,17.35000,17.35000,1800
10/08/2009,0000,17.25000,17.25000,17.05000,17.05000,2000
10/09/2009,0000,17.40000,17.40000,17.35000,17.35000,2000
10/12/2009,0000,17.35000,17.35000,17.35000,17.35000,3000
10/13/2009,0000,17.35000,17.40000,17.35000,17.40000,2000
10/14/2009,0000,17.40000,17.40000,17.20000,17.20000,3000
10/15/2009,0000,17.70000,17.70000,17.40000,17.40000,13000
10/16/2009,0000,17.55000,18.05000,17.35000,17.35000,20000
10/19/2009,0000,17.50000,17.50000,17.50000,17.50000,1000
10/20/2009,0000,17.30000,17.60000,17.10000,17.60000,13000
10/21/2009,0000,17.40000,17.45000,17.40000,17.45000,4000
10/22/2009,0000,17.25000,17.25000,17.25000,17.25000,2000
10/23/2009,0000,17.25000,17.25000,17.25000,17.25000,1000
10/26/2009,0000,17.60000,17.60000,17.60000,17.60000,5000
10/27/2009,0000,17.40000,17.40000,17.40000,17.40000,1000
10/29/2009,0000,17.20000,17.30000,17.20000,17.30000,7000
10/30/2009,0000,17.15000,17.85000,17.15000,17.35000,8000
11/02/2009,0000,17.25000,17.25000,16.95000,17.00000,11000
11/03/2009,0000,16.95000,17.30000,16.95000,17.05000,13000
11/05/2009,0000,17.15000,17.15000,17.15000,17.15000,3000
11/06/2009,0000,17.40000,17.45000,17.40000,17.40000,400
11/09/2009,0000,17.15000,17.15000,17.15000,17.15000,9000
11/10/2009,0000,17.25000,17.25000,17.25000,17.25000,1000
11/12/2009,0000,17.20000,17.20000,17.20000,17.20000,2000
11/13/2009,0000,17.25000,17.30000,17.00000,17.30000,6000
11/16/2009,0000,17.30000,17.70000,17.30000,17.70000,15000
11/17/2009,0000,18.10000,18.10000,17.45000,17.45000,2000
11/18/2009,0000,17.70000,18.65000,17.70000,18.65000,36000
11/19/2009,0000,18.65000,18.65000,17.80000,18.00000,10000
11/20/2009,0000,17.30000,17.35000,17.20000,17.30000,4000
11/23/2009,0000,17.50000,17.50000,17.50000,17.50000,8000
11/24/2009,0000,17.60000,17.60000,17.50000,17.50000,14000
11/25/2009,0000,17.50000,17.50000,17.50000,17.50000,1000
11/26/2009,0000,17.50000,17.50000,17.50000,17.50000,1000
11/27/2009,0000,17.50000,17.50000,17.50000,17.50000,9000
12/01/2009,0000,17.20000,17.20000,16.95000,16.95000,30000
12/02/2009,0000,17.30000,17.40000,17.30000,17.30000,9000
12/03/2009,0000,17.40000,17.40000,17.40000,17.40000,3000
12/04/2009,0000,17.30000,17.30000,17.30000,17.30000,3000
12/07/2009,0000,17.40000,17.40000,17.40000,17.40000,3000
12/08/2009,0000,17.40000,17.55000,17.40000,17.40000,9000
12/09/2009,0000,17.50000,17.60000,17.50000,17.60000,15000
12/11/2009,0000,17.50000,17.50000,17.50000,17.50000,10000
12/14/2009,0000,16.55000,18.00000,16.55000,18.00000,15000
12/15/2009,0000,17.15000,17.90000,17.15000,17.55000,7000
12/16/2009,0000,17.80000,17.80000,17.50000,17.50000,23000
12/17/2009,0000,17.35000,17.70000,17.35000,17.70000,5000
12/18/2009,0000,17.40000,17.50000,17.20000,17.35000,12000
12/21/2009,0000,17.30000,17.45000,17.30000,17.35000,6000
12/23/2009,0000,17.55000,17.55000,17.55000,17.55000,1000
12/25/2009,0000,17.50000,17.50000,17.50000,17.50000,2000
12/28/2009,0000,17.85000,17.85000,17.85000,17.85000,1000
12/29/2009,0000,17.55000,17.55000,17.55000,17.55000,4001
