Date,Open,High,Low,Close,Volume,Adj Close
11/23/09,14.52,14.85,14.38,14.79,41146700,14.79
11/20/09,14.65,14.69,14.24,14.29,94469500,14.29
11/19/09,15.98,16,15.65,15.87,38639600,15.87
11/18/09,16.01,16.1,15.8,16.06,19711200,16.06
11/17/09,15.94,15.98,15.66,15.95,14824200,15.95
11/16/09,15.7,16,15.66,15.96,22625700,15.96
11/13/09,15.46,15.63,15.27,15.4,16060700,15.4
11/12/09,15.44,15.65,15.39,15.45,15121700,15.45
11/11/09,15.66,15.72,15.43,15.59,10533400,15.59
11/10/09,15.5,15.61,15.36,15.4,15235600,15.4
11/9/09,15.02,15.55,14.97,15.54,17284800,15.54
11/6/09,14.72,14.97,14.68,14.86,11775600,14.86
11/5/09,14.76,14.95,14.55,14.91,13916900,14.91
11/4/09,14.66,14.81,14.56,14.58,13757900,14.58
11/3/09,14.25,14.6,14.22,14.59,17490800,14.59
11/2/09,14.41,14.59,14.21,14.44,19657300,14.44
10/30/09,14.89,14.95,14.36,14.45,23677000,14.45
10/29/09,14.64,15.01,14.63,14.93,17237700,14.93
10/28/09,15.15,15.17,14.53,14.59,29331400,14.59
10/27/09,15.36,15.45,15.04,15.29,20182800,15.29
10/26/09,15.38,15.68,15.17,15.37,18388300,15.37
10/23/09,15.91,16.1,15.41,15.48,27610400,15.48
10/22/09,15.15,15.51,15.01,15.43,17517400,15.43
10/21/09,15.22,15.62,15.15,15.15,17843300,15.15
10/20/09,15.38,15.5,14.47,15.35,17311200,15.35
10/19/09,15.44,15.47,15.22,15.36,13847100,15.36
10/16/09,15.33,15.38,15.06,15.28,20056100,15.28
10/15/09,15.63,15.65,15.22,15.43,23062300,15.43
10/14/09,15.76,15.76,15.51,15.63,24476600,15.63
10/13/09,15.42,15.46,15.25,15.31,24044500,15.31
10/12/09,15.92,15.98,15.29,15.42,24731600,15.42
10/9/09,15.76,16.2,15.75,15.81,25307100,15.81
10/8/09,15.55,15.94,15.37,15.82,25441700,15.82
10/7/09,15.43,15.56,15.17,15.36,20967900,15.36
10/6/09,15.31,15.51,15.16,15.51,20800000,15.51
10/5/09,15.11,15.41,15.01,15.15,29005000,15.15
10/2/09,15.02,15.25,14.8,15.04,19031900,15.04
10/1/09,15.24,15.31,15.1,15.14,27095400,15.14
9/30/09,15.26,15.4,15.05,15.26,28666500,15.26
9/29/09,15.62,15.74,15.17,15.17,28660100,15.17
9/28/09,15.5,15.76,15.49,15.67,12088900,15.67
9/25/09,15.56,15.6,15.26,15.34,23630200,15.34
9/24/09,16,16.14,15.66,15.77,17415100,15.77
9/23/09,15.79,16.34,15.68,15.95,27381700,15.95
9/22/09,15.83,15.9,15.66,15.73,33781600,15.73
9/21/09,15.88,16.2,15.67,16.01,43019800,16.01
9/18/09,17.02,17.04,16.62,16.69,27699300,16.69
9/17/09,16.92,17.13,16.82,16.86,19315800,16.86
9/16/09,16.71,17.04,16.69,16.92,20658000,16.92
9/15/09,16.51,16.79,16.45,16.57,23684300,16.57
9/14/09,16.45,16.55,16.29,16.39,16560400,16.39
9/11/09,16.59,16.75,16.44,16.6,35575800,16.6
9/10/09,15.85,16.6,15.85,16.56,35128600,16.56
9/9/09,15.9,16.04,15.66,15.92,18973700,15.92
9/8/09,15.74,15.97,15.64,15.96,25309300,15.96
9/4/09,15.32,15.74,15.32,15.69,17791100,15.69
9/3/09,15.47,15.69,15.16,15.25,17406700,15.25
9/2/09,15.17,15.56,15.13,15.35,21218800,15.35
9/1/09,15.72,15.9,15.06,15.21,34719500,15.21
8/31/09,15.77,15.86,15.4,15.83,27604700,15.83
8/28/09,16.53,17.26,15.65,15.93,81516900,15.93
8/27/09,14.76,15.76,14.43,15.65,66389000,15.65
8/26/09,14.65,14.77,14.47,14.67,19175800,14.67
8/25/09,14.97,14.98,14.5,14.57,26190500,14.57
8/24/09,14.77,15.27,14.69,14.78,36583100,14.78
8/21/09,14.71,14.76,14.41,14.49,29185900,14.49
8/20/09,14.48,14.57,14.32,14.55,14367600,14.55
8/19/09,14.04,14.56,13.87,14.45,26053300,14.45
8/18/09,13.98,14.56,13.97,14.43,28804400,14.43
8/17/09,13.87,14,13.73,13.93,24798800,13.93
8/14/09,14.26,14.34,13.94,14.2,18915500,14.2
8/13/09,13.9,14.3,13.72,14.29,28901900,14.29
8/12/09,13.48,13.97,13.45,13.84,23389100,13.84
8/11/09,13.64,13.7,13.17,13.38,20502600,13.38
8/10/09,13.33,13.72,13.29,13.59,20696000,13.59
8/7/09,13.36,13.43,13.13,13.2,19408600,13.2
8/6/09,13.6,13.79,13.07,13.16,28736200,13.16
8/5/09,13.72,13.9,13.36,13.63,18387400,13.63
8/4/09,13.54,13.8,13.4,13.7,16793900,13.7
8/3/09,13.52,13.7,13.37,13.6,15479400,13.6
7/31/09,13.62,13.62,13.22,13.38,25733300,13.38
7/30/09,13.96,14,13.51,13.57,24907200,13.57
7/29/09,13.97,14.03,13.52,13.72,18739100,13.72
7/28/09,13.65,14.24,13.62,13.97,28191800,13.97
7/27/09,13.52,13.79,13.44,13.71,16808000,13.71
7/24/09,13.34,13.57,13.22,13.5,22202800,13.5
7/23/09,13.25,13.88,13.15,13.47,40158800,13.47
7/22/09,13.33,13.43,13,13.3,28448300,13.3
7/21/09,13,13.38,12.97,13.36,29924500,13.36
7/20/09,12.73,12.97,12.66,12.94,30649600,12.94
7/17/09,12.76,12.89,12.55,12.67,36514100,12.67
7/16/09,12.26,12.83,12.2,12.75,50496100,12.75
7/15/09,12.18,12.39,11.85,12.32,72009200,12.32
7/14/09,12.67,12.69,11.84,11.97,105281200,11.97
7/13/09,13.19,13.22,12.65,13.02,41315000,13.02
7/10/09,13.34,13.5,12.93,13.22,58538500,13.22
7/9/09,13.12,13.22,12.95,13.15,18371600,13.15
7/8/09,13.05,13.14,12.76,12.95,27373700,12.95
7/7/09,13.38,13.57,12.94,13,42582100,13
7/6/09,12.96,13.47,12.94,13.42,26079500,13.42
7/2/09,13.12,13.23,12.9,12.97,40195000,12.97
7/1/09,13.76,13.81,13.35,13.39,28254000,13.39
6/30/09,13.88,13.93,13.62,13.73,23035200,13.73
6/29/09,13.8,13.96,13.72,13.86,15840900,13.86
6/26/09,13.62,13.88,13.41,13.68,25841000,13.68
6/25/09,13.13,13.75,13.07,13.65,29898400,13.65
6/24/09,13.19,13.35,13.06,13.28,24074800,13.28
6/23/09,13,13.12,12.74,12.98,23517800,12.98
6/22/09,13.18,13.49,12.93,12.98,25788100,12.98
6/19/09,12.76,13.44,12.71,13.29,48554700,13.29
6/18/09,12.78,12.85,12.58,12.61,16898500,12.61
6/17/09,12.71,12.88,12.47,12.76,21150600,12.76
6/16/09,12.94,13.17,12.73,12.77,20363800,12.77
6/15/09,13.42,13.49,12.75,12.87,25525300,12.87
6/12/09,13.22,13.4,13.05,13.39,25270000,13.39
6/11/09,12.94,13.32,12.9,13.27,32442700,13.27
6/10/09,12.79,12.97,12.49,12.94,30403900,12.94
6/9/09,12.42,12.79,12.4,12.6,24097900,12.6
6/8/09,11.88,12.4,11.76,12.28,25608000,12.28
6/5/09,12.27,12.32,11.92,12.08,21311900,12.08
6/4/09,11.59,12.21,11.56,12.1,26017600,12.1
6/3/09,11.92,12.02,11.45,11.62,30094700,11.62
6/2/09,12.16,12.38,11.84,11.94,20335200,11.94
6/1/09,11.7,12.25,11.68,12.18,26118500,12.18
5/29/09,11.87,11.96,11.33,11.57,50194900,11.57
5/28/09,11.23,11.55,11.18,11.48,33756700,11.48
5/27/09,11.18,11.43,11.02,11.12,20388300,11.12
5/26/09,10.72,11.2,10.63,11.14,21195000,11.14
5/22/09,10.81,11.06,10.66,10.85,16613500,10.85
5/21/09,10.89,10.98,10.59,10.83,33930600,10.83
5/20/09,11.41,11.55,11.13,11.18,29223900,11.18
5/19/09,11.3,11.74,11.22,11.56,22829800,11.56
5/18/09,11.11,11.3,11,11.3,17898900,11.3
5/15/09,10.86,11.12,10.8,10.98,26947800,10.98
5/14/09,10.94,11.23,10.82,10.93,27409400,10.93
5/13/09,11.09,11.31,10.87,10.94,30556800,10.94
5/12/09,11.08,11.36,10.83,11.21,36541900,11.21
5/11/09,10.58,11.17,10.57,11.02,28436100,11.02
5/8/09,11.12,11.14,10.39,10.81,51963400,10.81
5/7/09,11.9,11.94,10.75,11.07,40730600,11.07
5/6/09,11.9,12,11.38,11.89,28599200,11.89
5/5/09,12.12,12.31,11.71,11.86,24861300,11.86
5/4/09,11.99,12.32,11.92,12.28,23570000,12.28
5/1/09,11.63,11.91,11.45,11.85,20219800,11.85
4/30/09,11.59,12.05,11.4,11.62,30856500,11.62
4/29/09,11.02,11.5,10.89,11.25,20718700,11.25
4/28/09,11.03,11.05,10.76,10.88,19876000,10.88
4/27/09,10.85,11.3,10.85,11.09,25808500,11.09
4/24/09,10.8,11.1,10.54,11.05,32657700,11.05
4/23/09,10.6,10.74,10.34,10.72,25404400,10.72
4/22/09,10.42,10.9,10.35,10.63,20216800,10.63
4/21/09,10.25,10.73,10.22,10.55,20913000,10.55
4/20/09,10.8,10.85,10.29,10.31,29581100,10.31
4/17/09,10.9,11.1,10.54,11.06,29706300,11.06
4/16/09,10.3,10.97,10.05,10.88,37828500,10.88
4/15/09,10.31,10.53,10.03,10.2,28267100,10.2
4/14/09,10.46,10.9,10.29,10.47,35490400,10.47
4/13/09,10.65,10.7,10.34,10.45,20889000,10.45
4/9/09,10.46,10.96,10.38,10.76,31234300,10.76
4/8/09,9.91,10.34,9.89,10.2,22645000,10.2
4/7/09,10.1,10.12,9.73,9.83,20271400,9.83
4/6/09,10.19,10.33,9.91,10.33,23838700,10.33
4/3/09,9.65,10.38,9.53,10.32,45654500,10.32
4/2/09,9.67,9.9,9.38,9.5,45233400,9.5
4/1/09,9.33,9.66,9.22,9.52,29268700,9.52
3/31/09,9.56,9.78,9.38,9.48,25212400,9.48
3/30/09,9.79,9.79,9.2,9.49,22116100,9.49
3/27/09,10.13,10.2,9.85,9.95,20403500,9.95
3/26/09,10.35,10.44,10.01,10.35,34336300,10.35
3/25/09,10.5,10.86,9.88,10.17,33551300,10.17
3/24/09,10.3,10.83,10.26,10.41,25271500,10.41
3/23/09,10.2,10.45,9.94,10.45,27322800,10.45
3/20/09,10.12,10.44,9.73,9.88,36524900,9.88
3/19/09,9.83,10.13,9.63,10.04,34706000,10.04
3/18/09,9.29,9.84,9.22,9.62,29597200,9.62
3/17/09,9.07,9.36,8.93,9.34,19900500,9.34
3/16/09,9.49,9.55,8.84,8.9,33321200,8.9
3/13/09,9.52,9.76,9.15,9.37,29912200,9.37
3/12/09,8.94,9.47,8.8,9.44,31065900,9.44
3/11/09,8.8,9.13,8.77,8.98,25749200,8.98
3/10/09,8.25,8.76,8.2,8.76,32491100,8.76
3/9/09,8.35,8.67,8,8.04,27890100,8.04
3/6/09,8.44,8.6,8.13,8.37,33112400,8.37
3/5/09,8.7,8.94,8.39,8.39,30939300,8.39
3/4/09,9.17,9.2,8.72,8.88,40413700,8.88
3/3/09,8.7,9.2,8.43,9.15,44630100,9.15
3/2/09,8.53,9.03,8.43,8.43,39288600,8.43
2/27/09,8.26,8.75,8.15,8.53,48695800,8.53
2/26/09,8.54,8.56,8.18,8.21,42127200,8.21
2/25/09,8.28,8.47,7.93,8.36,38264200,8.36
2/24/09,8.06,8.36,7.94,8.26,32811300,8.26
2/23/09,8.57,8.59,7.95,7.99,30907100,7.99
2/20/09,7.99,8.44,7.84,8.41,66913800,8.41
2/19/09,8.53,8.58,8.06,8.12,43818300,8.12
2/18/09,8.95,8.96,8.58,8.65,36315200,8.65
2/17/09,8.71,9.08,8.7,8.88,29355300,8.88
2/13/09,9.19,9.35,9.06,9.12,27340500,9.12
2/12/09,8.89,9.21,8.73,9.17,38542900,9.17
2/11/09,9.29,9.33,8.78,9.02,28148500,9.02
2/10/09,9.59,9.77,9.12,9.16,31016900,9.16
2/9/09,9.43,9.73,9.21,9.64,40629600,9.64
2/6/09,9.45,9.75,9.28,9.46,30804300,9.46
2/5/09,9.27,9.56,9.1,9.43,31966600,9.43
2/4/09,9.83,10.12,9.62,9.79,22667600,9.79
2/3/09,9.3,9.81,9.16,9.77,23597000,9.77
2/2/09,9.38,9.41,9.1,9.31,22668900,9.31
1/30/09,10.12,10.15,9.45,9.5,27143100,9.5
1/29/09,10.61,10.67,9.89,9.95,36682400,9.95
1/28/09,10.35,11,10.18,10.88,23179200,10.88
1/27/09,10.3,10.36,9.99,10.07,21751700,10.07
1/26/09,10.11,10.53,9.96,10.31,14293400,10.31
1/23/09,9.67,10.46,9.58,10.14,25993500,10.14
1/22/09,9.76,10.11,9.52,9.98,27704100,9.98
1/21/09,10,10.32,9.7,10.2,24124000,10.2
1/20/09,10.24,10.45,9.8,9.85,24487200,9.85
1/16/09,10.79,10.79,9.83,10.27,30075900,10.27
1/15/09,10.33,10.82,10.14,10.54,35029800,10.54
1/14/09,10.56,10.67,10.25,10.31,17384600,10.31
1/13/09,10.54,10.91,10.5,10.76,21757300,10.76
1/12/09,10.91,11.02,10.43,10.65,25815600,10.65
1/9/09,11.23,11.38,10.59,11.12,36529600,11.12
1/8/09,11.01,11.28,10.84,11.27,23691300,11.27
1/7/09,10.83,11.43,10.81,11.15,30495700,11.15
1/6/09,10.83,11.34,10.65,11.05,37184600,11.05
1/5/09,10.82,10.9,10.53,10.61,19574700,10.61
1/2/09,10.31,10.76,10.26,10.75,16262400,10.75
12/31/08,10.19,10.46,10.07,10.24,20523400,10.24
12/30/08,10.34,10.44,10.11,10.23,16856000,10.23
12/29/08,10.66,10.74,10.17,10.34,15976800,10.34
12/26/08,10.61,10.78,10.59,10.65,5616600,10.65
12/24/08,10.88,10.91,10.57,10.65,4557700,10.65
12/23/08,10.9,11.1,10.76,10.83,9239600,10.83
12/22/08,11.14,11.21,10.75,10.96,15790100,10.96
12/19/08,11.47,11.6,11.06,11.09,21149800,11.09
12/18/08,11.8,11.82,11.2,11.36,14867300,11.36
12/17/08,11.65,11.84,11.35,11.68,20385500,11.68
12/16/08,11.17,11.88,11.15,11.79,21711800,11.79
12/15/08,11.48,11.58,10.95,11.13,15491400,11.13
12/12/08,11.64,11.64,10.9,11.48,24216500,11.48
12/11/08,11.93,12.29,11.65,11.69,20657900,11.69
12/10/08,11.99,12.14,11.73,12.02,19006300,12.02
12/9/08,11.62,12.29,11.41,11.86,25036900,11.86
12/8/08,11.01,12.25,11.01,12,31647300,12
12/5/08,10.25,10.76,9.92,10.71,23010900,10.71
12/4/08,10.4,10.48,10.08,10.27,18678800,10.27
12/3/08,10.19,10.55,9.94,10.55,19428600,10.55
12/2/08,10.24,10.53,9.89,10.52,25073400,10.52
12/1/08,10.94,10.94,9.74,10.05,27924600,10.05
11/28/08,10.9,11.27,10.9,11.17,8811800,11.17
11/26/08,10.28,11.2,10.16,11.05,22780900,11.05
11/25/08,10.2,10.63,10,10.42,31213600,10.42
11/24/08,9.55,10.28,9,10.14,38730900,10.14
11/21/08,10.39,10.47,8.72,9.3,58468800,9.3
11/20/08,10.04,10.6,9.8,9.81,49332800,9.81
11/19/08,10.29,10.69,10.14,10.35,27339000,10.35
11/18/08,10.91,11.1,10.14,10.6,27841400,10.6
11/17/08,10.47,11.18,10.27,10.52,27682400,10.52
11/14/08,9.97,11.51,9.92,10.89,48097400,10.89
11/13/08,10.12,10.42,8.85,10.27,63091000,10.27
11/12/08,11.1,11.11,10.5,10.5,21280700,10.5
11/11/08,11.56,11.61,11.01,11.33,19213100,11.33
11/10/08,12.93,12.96,11.64,11.86,21573200,11.86
11/7/08,12.12,12.65,12.03,12.55,16453300,12.55
11/6/08,12.52,12.73,11.89,12.03,21684200,12.03
11/5/08,12.6,13.2,12.6,12.77,28688000,12.77
11/4/08,12.95,13.32,12.66,12.93,22166800,12.93
11/3/08,12.25,12.81,12.24,12.61,16953600,12.61
10/31/08,12.32,12.54,11.85,12.2,24700700,12.2
10/30/08,12.47,12.85,12.07,12.25,29832200,12.25
10/29/08,12.97,13.01,11.93,12.13,31029100,12.13
10/28/08,12.04,13.16,11.71,13.15,27621100,13.15
10/27/08,11.42,12.25,11.27,11.74,20808700,11.74
10/24/08,10.74,12.05,10.59,11.5,35715100,11.5
10/23/08,12,12.49,11.49,11.99,37257400,11.99
10/22/08,12.47,12.73,11.47,11.98,32951800,11.98
10/21/08,12.97,13.24,12.46,12.58,22636200,12.58
10/20/08,13.29,13.49,12.8,13.37,27919400,13.37
10/17/08,13.02,14.26,12.74,13.04,35916200,13.04
10/16/08,12.9,13.29,12.27,13.21,40325600,13.21
10/15/08,13.77,13.79,12.58,12.58,38014600,12.58
10/14/08,15.69,15.7,14,14.08,39564300,14.08
10/13/08,13.68,15.21,13.56,15.21,37377100,15.21
10/10/08,12.8,13.98,12.46,13.29,50443500,13.29
10/9/08,13.91,14.03,13.29,13.43,39695000,13.43
10/8/08,13.37,14.3,13.23,13.5,42730100,13.5
10/7/08,15.09,15.12,13.55,13.55,34937500,13.55
10/6/08,14.88,15.49,14.29,14.86,40941900,14.86
10/3/08,16.04,16.55,15.16,15.25,34720000,15.25
10/2/08,16.15,16.15,15.08,15.79,31514500,15.79
10/1/08,16.22,16.6,15.99,16.15,22008900,16.15
9/30/08,15.73,16.6,15.5,16.48,30033000,16.48
9/29/08,16.69,16.94,15.41,15.41,39250100,15.41
9/26/08,16.61,17.11,16.57,17,17031600,17
9/25/08,16.7,17.11,16.5,16.93,25008600,16.93
9/24/08,16.6,16.84,16.28,16.7,30059700,16.7
9/23/08,16.81,17.34,16.33,16.33,35083100,16.33
9/22/08,16.69,17.24,16.5,16.57,27414300,16.57