DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.20000,38.60000,37.20000,37.90000,120000
04/03/2007,0000,37.90000,38.00000,37.50000,38.00000,91000
04/04/2007,0000,38.00000,38.50000,38.00000,38.50000,63000
04/09/2007,0000,38.40000,39.40000,38.20000,39.40000,241000
04/10/2007,0000,39.40000,39.60000,38.20000,39.50000,240000
04/11/2007,0000,39.20000,40.10000,39.20000,39.75000,129000
04/12/2007,0000,40.00000,40.00000,39.75000,40.00000,116000
04/13/2007,0000,40.00000,40.00000,39.30000,39.30000,69000
04/16/2007,0000,39.80000,39.95000,39.60000,39.70000,20000
04/17/2007,0000,39.70000,40.35000,39.55000,39.80000,96000
04/18/2007,0000,39.80000,40.15000,39.15000,40.00000,37000
04/19/2007,0000,40.00000,40.00000,39.50000,39.65000,55000
04/20/2007,0000,39.50000,39.55000,39.25000,39.30000,19000
04/23/2007,0000,39.50000,39.50000,39.50000,39.50000,11000
04/24/2007,0000,39.40000,39.60000,39.35000,39.60000,13000
04/25/2007,0000,39.50000,39.50000,39.20000,39.45000,17000
04/26/2007,0000,39.15000,39.50000,39.15000,39.50000,2000
04/27/2007,0000,39.50000,39.50000,38.65000,38.65000,71000
04/30/2007,0000,38.20000,38.20000,37.80000,37.90000,56000
05/02/2007,0000,37.70000,38.60000,37.70000,38.25000,28000
05/03/2007,0000,38.55000,38.80000,38.50000,38.50000,41000
05/04/2007,0000,38.80000,39.20000,38.80000,39.20000,24000
05/07/2007,0000,39.40000,39.80000,39.40000,39.55000,58000
05/08/2007,0000,39.90000,39.90000,39.65000,39.80000,32000
05/09/2007,0000,40.00000,40.00000,39.65000,39.65000,20000
05/10/2007,0000,39.80000,40.00000,39.60000,40.00000,32000
05/11/2007,0000,39.80000,39.90000,39.50000,39.50000,10000
05/14/2007,0000,39.60000,39.80000,39.60000,39.60000,25000
05/15/2007,0000,39.80000,39.80000,39.30000,39.30000,40000
05/16/2007,0000,39.50000,39.60000,39.20000,39.60000,60000
05/17/2007,0000,39.90000,39.95000,39.55000,39.95000,21000
05/18/2007,0000,39.50000,39.50000,39.50000,39.50000,30000
05/21/2007,0000,39.90000,39.95000,39.80000,39.90000,15000
05/22/2007,0000,40.00000,40.30000,40.00000,40.20000,89000
05/23/2007,0000,40.30000,40.30000,40.25000,40.25000,38000
05/24/2007,0000,40.20000,40.30000,40.10000,40.30000,44000
05/25/2007,0000,40.15000,40.30000,40.00000,40.00000,29000
05/28/2007,0000,39.80000,40.10000,39.65000,39.65000,28000
05/29/2007,0000,39.60000,39.75000,39.60000,39.75000,14000
05/30/2007,0000,39.80000,39.80000,39.10000,39.20000,65000
05/31/2007,0000,39.50000,39.50000,39.20000,39.20000,22000
06/01/2007,0000,39.10000,39.35000,39.10000,39.35000,27000
06/04/2007,0000,39.40000,39.40000,39.35000,39.35000,5000
06/05/2007,0000,39.65000,39.65000,39.35000,39.35000,27000
06/06/2007,0000,39.75000,39.75000,39.35000,39.35000,24000
06/07/2007,0000,39.30000,39.35000,39.00000,39.00000,14000
06/08/2007,0000,39.00000,39.05000,39.00000,39.05000,10000
06/11/2007,0000,39.25000,39.25000,38.95000,39.25000,19000
06/12/2007,0000,39.00000,39.05000,39.00000,39.05000,33000
06/13/2007,0000,39.00000,39.00000,38.80000,39.00000,13000
06/14/2007,0000,38.80000,38.80000,38.80000,38.80000,4000
06/15/2007,0000,39.85000,39.85000,38.95000,38.95000,7000
06/20/2007,0000,39.00000,39.50000,39.00000,39.50000,30000
06/21/2007,0000,39.30000,39.80000,39.15000,39.80000,8000
06/22/2007,0000,39.80000,39.95000,39.60000,39.60000,33000
06/25/2007,0000,39.95000,40.00000,39.95000,39.95000,55000
06/26/2007,0000,39.50000,39.70000,39.40000,39.70000,15000
06/27/2007,0000,39.50000,39.95000,39.50000,39.95000,8000
06/28/2007,0000,39.85000,39.90000,39.85000,39.85000,12000
06/29/2007,0000,40.00000,40.00000,39.70000,39.70000,40000
07/02/2007,0000,39.70000,39.80000,39.70000,39.80000,23000
07/03/2007,0000,40.00000,40.40000,39.80000,40.30000,56000
07/04/2007,0000,40.50000,41.00000,40.50000,40.80000,82000
07/05/2007,0000,41.00000,41.20000,41.00000,41.20000,36000
07/06/2007,0000,41.20000,41.20000,40.70000,41.00000,44000
07/09/2007,0000,40.80000,40.90000,40.70000,40.90000,34000
07/10/2007,0000,40.50000,41.30000,40.50000,41.30000,53000
07/11/2007,0000,41.05000,41.30000,41.05000,41.05000,35000
07/12/2007,0000,41.05000,41.20000,41.00000,41.05000,7000
07/13/2007,0000,41.05000,41.70000,41.05000,41.50000,64000
07/16/2007,0000,41.60000,44.40000,41.60000,43.35000,335000
07/17/2007,0000,44.00000,44.20000,43.15000,43.70000,148000
07/18/2007,0000,43.75000,44.30000,43.75000,43.80000,98000
07/19/2007,0000,43.80000,44.00000,43.80000,43.80000,68000
07/20/2007,0000,43.80000,44.40000,43.80000,44.40000,54000
07/23/2007,0000,44.40000,44.85000,44.40000,44.85000,101000
07/24/2007,0000,45.35000,47.75000,45.30000,47.20000,215000
07/25/2007,0000,47.30000,47.90000,46.50000,47.90000,145000
07/26/2007,0000,44.00000,45.00000,44.00000,44.10000,263000
07/27/2007,0000,41.50000,42.95000,41.50000,42.30000,126000
07/30/2007,0000,42.10000,42.10000,40.40000,41.20000,80000
07/31/2007,0000,41.20000,42.40000,41.20000,42.15000,67000
08/01/2007,0000,42.00000,42.00000,40.90000,40.90000,47000
08/02/2007,0000,41.35000,41.35000,39.65000,40.00000,52000
08/03/2007,0000,41.00000,41.30000,40.70000,41.10000,94000
08/06/2007,0000,40.80000,41.50000,40.35000,41.50000,50000
08/07/2007,0000,42.00000,42.30000,41.25000,41.25000,43000
08/08/2007,0000,41.50000,41.85000,41.40000,41.65000,15000
08/09/2007,0000,41.70000,42.30000,41.70000,42.00000,84000
08/10/2007,0000,41.40000,41.40000,40.50000,41.00000,11000
08/13/2007,0000,40.90000,40.90000,40.80000,40.90000,11000
08/14/2007,0000,40.95000,41.20000,40.80000,40.80000,48000
08/15/2007,0000,40.20000,40.20000,39.00000,39.00000,122000
08/16/2007,0000,39.00000,39.00000,37.30000,38.00000,127000
08/17/2007,0000,37.80000,38.15000,37.40000,37.65000,110000
08/20/2007,0000,38.70000,40.00000,38.70000,39.90000,87000
08/21/2007,0000,39.00000,39.10000,39.00000,39.00000,8000
08/22/2007,0000,39.10000,39.40000,39.00000,39.40000,29000
08/23/2007,0000,40.00000,40.30000,40.00000,40.30000,49000
08/24/2007,0000,40.20000,40.20000,39.35000,39.50000,55000
08/27/2007,0000,39.80000,40.50000,39.70000,39.70000,40000
08/28/2007,0000,39.60000,40.00000,39.60000,40.00000,20000
08/29/2007,0000,40.00000,41.50000,40.00000,41.50000,116000
08/30/2007,0000,41.90000,43.60000,41.90000,42.70000,128000
08/31/2007,0000,42.80000,44.30000,42.75000,44.00000,128000
09/03/2007,0000,44.00000,44.70000,44.00000,44.15000,33000
09/04/2007,0000,44.70000,44.70000,43.20000,43.20000,27000
09/05/2007,0000,43.50000,43.50000,43.00000,43.00000,20000
09/06/2007,0000,43.00000,43.40000,42.00000,43.40000,70000
09/07/2007,0000,43.50000,44.00000,43.20000,44.00000,25000
09/10/2007,0000,43.00000,43.30000,42.65000,43.00000,8000
09/11/2007,0000,42.50000,43.30000,42.50000,43.30000,18000
09/12/2007,0000,43.25000,43.40000,42.90000,43.40000,8000
09/13/2007,0000,43.40000,43.40000,42.50000,42.50000,21000
09/14/2007,0000,42.50000,42.95000,42.50000,42.95000,13000
09/17/2007,0000,42.95000,43.00000,42.90000,43.00000,13000
09/19/2007,0000,43.80000,44.00000,43.50000,43.50000,44000
09/20/2007,0000,43.60000,44.00000,43.60000,43.80000,25000
09/21/2007,0000,44.00000,45.00000,44.00000,45.00000,85000
09/26/2007,0000,45.00000,46.90000,45.00000,46.90000,92000
09/27/2007,0000,48.00000,48.00000,46.30000,47.15000,34000
09/28/2007,0000,47.00000,47.50000,46.80000,47.45000,26000
10/01/2007,0000,48.00000,48.80000,48.00000,48.20000,71000
10/02/2007,0000,48.20000,49.20000,48.00000,48.85000,66000
10/03/2007,0000,49.10000,51.00000,48.40000,50.90000,231000
10/04/2007,0000,51.00000,51.00000,49.20000,50.00000,51000
10/05/2007,0000,49.20000,49.40000,49.15000,49.40000,19000
10/08/2007,0000,49.50000,50.50000,49.50000,50.20000,77000
10/09/2007,0000,51.00000,51.00000,49.50000,49.50000,9000
10/11/2007,0000,49.00000,50.00000,48.70000,49.50000,50000
10/12/2007,0000,49.90000,50.00000,49.30000,49.50000,43000
10/15/2007,0000,48.50000,48.85000,48.50000,48.50000,32000
10/16/2007,0000,48.50000,49.40000,48.05000,49.25000,65000
10/17/2007,0000,49.30000,49.30000,48.00000,48.10000,9000
10/18/2007,0000,48.10000,50.00000,48.10000,49.00000,13000
10/19/2007,0000,48.00000,48.50000,48.00000,48.50000,4000
10/22/2007,0000,47.50000,47.60000,47.00000,47.00000,30000
10/23/2007,0000,47.50000,47.50000,47.10000,47.10000,21000
10/24/2007,0000,47.85000,48.95000,47.50000,47.50000,23000
10/25/2007,0000,47.70000,48.50000,47.70000,48.25000,15000
10/26/2007,0000,49.00000,49.10000,48.80000,48.80000,8000
10/29/2007,0000,48.85000,49.90000,48.10000,48.10000,64000
10/30/2007,0000,48.15000,48.55000,47.20000,47.20000,23000
10/31/2007,0000,46.90000,46.90000,44.95000,45.00000,63000
11/01/2007,0000,45.40000,45.40000,45.00000,45.00000,35000
11/02/2007,0000,44.50000,44.50000,44.10000,44.30000,13000
11/05/2007,0000,44.30000,44.30000,43.50000,44.10000,101000
11/06/2007,0000,44.65000,44.65000,44.20000,44.40000,14000
11/07/2007,0000,45.00000,45.00000,44.70000,44.70000,17000
11/08/2007,0000,44.40000,44.40000,43.00000,43.00000,112000
11/09/2007,0000,43.40000,43.90000,43.35000,43.90000,6000
11/12/2007,0000,43.00000,43.00000,41.50000,41.50000,48000
11/13/2007,0000,42.50000,43.80000,42.35000,43.70000,22000
11/14/2007,0000,45.00000,45.00000,44.20000,44.20000,6000
11/15/2007,0000,44.20000,44.20000,43.90000,43.90000,12000
11/16/2007,0000,43.50000,43.50000,42.00000,42.20000,40000
11/19/2007,0000,42.05000,42.05000,41.70000,41.70000,28000
11/20/2007,0000,41.50000,41.70000,40.00000,41.70000,50000
11/21/2007,0000,42.00000,42.00000,41.50000,41.50000,22000
11/22/2007,0000,41.10000,41.70000,40.60000,41.70000,23000
11/23/2007,0000,42.00000,42.00000,41.55000,41.55000,22000
11/26/2007,0000,42.40000,43.50000,42.40000,42.40000,37000
11/27/2007,0000,41.80000,42.50000,41.80000,42.50000,10000
11/28/2007,0000,42.50000,42.50000,42.00000,42.20000,32000
11/29/2007,0000,42.25000,42.25000,42.25000,42.25000,3000
12/03/2007,0000,43.45000,43.45000,43.00000,43.00000,17000
12/04/2007,0000,43.00000,43.00000,42.70000,42.70000,47000
12/05/2007,0000,42.20000,42.20000,42.20000,42.20000,18000
12/06/2007,0000,43.00000,43.00000,42.25000,42.25000,39000
12/07/2007,0000,43.20000,43.20000,43.20000,43.20000,3000
12/10/2007,0000,43.00000,43.50000,43.00000,43.50000,5000
12/11/2007,0000,43.50000,43.50000,43.50000,43.50000,25000
12/12/2007,0000,43.25000,43.25000,43.00000,43.00000,12000
12/13/2007,0000,42.80000,42.80000,42.10000,42.10000,23000
12/14/2007,0000,41.65000,42.00000,40.50000,40.50000,30000
12/17/2007,0000,40.65000,40.65000,40.50000,40.60000,55000
12/18/2007,0000,40.50000,40.70000,40.00000,40.70000,47000
12/19/2007,0000,40.00000,41.50000,40.00000,41.50000,3000
12/20/2007,0000,41.50000,41.50000,41.50000,41.50000,6000
12/21/2007,0000,41.10000,41.10000,41.00000,41.00000,3000
12/24/2007,0000,41.90000,42.00000,41.90000,42.00000,6000
12/25/2007,0000,42.00000,42.10000,42.00000,42.10000,22000
12/26/2007,0000,42.00000,42.00000,42.00000,42.00000,15000
12/27/2007,0000,42.50000,42.70000,42.30000,42.70000,5000
12/28/2007,0000,43.00000,43.00000,43.00000,43.00000,2000
12/31/2007,0000,43.10000,43.10000,42.55000,42.55000,8000
01/02/2008,0000,44.20000,44.20000,43.75000,43.75000,28000
01/03/2008,0000,42.50000,42.65000,42.15000,42.65000,7000
01/04/2008,0000,43.50000,44.90000,43.50000,43.60000,15000
01/07/2008,0000,43.30000,43.30000,43.15000,43.15000,5000
01/08/2008,0000,44.00000,44.50000,44.00000,44.15000,24000
01/09/2008,0000,44.20000,45.00000,44.20000,45.00000,37000
01/10/2008,0000,45.00000,45.50000,44.30000,44.30000,78000
01/11/2008,0000,44.50000,44.50000,44.20000,44.50000,12000
01/14/2008,0000,44.50000,45.80000,44.50000,45.80000,44000
01/15/2008,0000,46.60000,48.90000,46.60000,46.60000,95000
01/16/2008,0000,46.70000,46.90000,46.50000,46.50000,8000
01/17/2008,0000,46.05000,46.15000,44.70000,44.70000,26000
01/18/2008,0000,43.85000,43.85000,43.80000,43.80000,5000
01/21/2008,0000,44.25000,44.25000,44.20000,44.20000,9000
01/22/2008,0000,43.30000,43.30000,41.70000,41.90000,63000
01/23/2008,0000,42.50000,42.50000,41.90000,42.10000,47000
01/24/2008,0000,42.60000,42.60000,42.30000,42.30000,4000
01/25/2008,0000,43.80000,43.80000,43.80000,43.80000,1000
01/28/2008,0000,44.00000,44.00000,43.50000,43.50000,8000
01/29/2008,0000,44.80000,44.80000,42.65000,42.65000,2000
01/30/2008,0000,45.50000,45.50000,43.80000,43.80000,4000
01/31/2008,0000,44.70000,44.80000,44.50000,44.80000,11000
02/01/2008,0000,45.00000,45.60000,45.00000,45.40000,32000
02/12/2008,0000,45.50000,45.50000,44.90000,45.00000,58000
02/13/2008,0000,45.35000,45.35000,44.90000,44.90000,96000
02/14/2008,0000,45.00000,45.90000,45.00000,45.90000,16000
02/15/2008,0000,46.00000,46.20000,46.00000,46.20000,8000
02/18/2008,0000,46.30000,46.30000,45.55000,45.60000,11000
02/19/2008,0000,45.80000,45.80000,45.35000,45.35000,20000
02/20/2008,0000,45.35000,46.50000,44.80000,44.80000,29000
02/21/2008,0000,44.85000,44.85000,44.50000,44.50000,55000
02/22/2008,0000,44.50000,44.60000,44.50000,44.55000,13000
02/25/2008,0000,45.10000,45.60000,45.10000,45.60000,5000
02/26/2008,0000,46.80000,47.50000,46.55000,46.55000,17000
02/27/2008,0000,47.20000,47.30000,47.15000,47.15000,29000
02/29/2008,0000,46.70000,47.00000,46.70000,47.00000,22000
03/04/2008,0000,45.60000,45.60000,45.60000,45.60000,3000
03/05/2008,0000,47.20000,47.20000,47.00000,47.00000,4000
03/06/2008,0000,47.20000,47.60000,47.10000,47.50000,27000
03/07/2008,0000,47.00000,47.80000,47.00000,47.00000,12000
03/10/2008,0000,46.60000,46.90000,46.60000,46.90000,4000
03/11/2008,0000,46.00000,46.00000,46.00000,46.00000,5000
03/12/2008,0000,46.50000,46.50000,46.20000,46.20000,12000
03/13/2008,0000,45.65000,45.65000,45.65000,45.65000,11000
03/14/2008,0000,45.65000,45.65000,45.25000,45.25000,16000
03/17/2008,0000,45.00000,45.25000,44.50000,45.25000,16000
03/18/2008,0000,45.00000,45.00000,44.30000,44.30000,18000
03/19/2008,0000,44.85000,45.50000,44.85000,45.50000,7000
03/20/2008,0000,45.50000,46.80000,44.95000,46.00000,23000
03/21/2008,0000,46.50000,46.50000,46.05000,46.10000,13000
03/24/2008,0000,47.50000,48.30000,46.30000,47.50000,64000
03/25/2008,0000,47.50000,47.50000,47.00000,47.00000,30000
03/26/2008,0000,47.00000,47.00000,47.00000,47.00000,17000
03/27/2008,0000,47.00000,47.50000,47.00000,47.50000,13000
03/28/2008,0000,47.45000,47.80000,47.45000,47.80000,55000
03/31/2008,0000,46.80000,46.90000,46.80000,46.80000,21000
04/01/2008,0000,47.50000,47.50000,47.30000,47.30000,36000
04/02/2008,0000,47.15000,47.80000,47.15000,47.80000,3000
04/03/2008,0000,47.40000,47.40000,47.05000,47.30000,11000
04/07/2008,0000,47.00000,47.80000,47.00000,47.80000,11000
04/08/2008,0000,47.30000,48.20000,47.30000,48.20000,6000
04/09/2008,0000,47.95000,47.95000,47.95000,47.95000,1000
04/10/2008,0000,47.30000,48.20000,47.30000,48.00000,22000
04/11/2008,0000,48.00000,48.00000,48.00000,48.00000,28000
04/14/2008,0000,48.00000,48.50000,48.00000,48.50000,14000
04/15/2008,0000,48.50000,48.90000,48.50000,48.50000,14000
04/16/2008,0000,48.50000,48.60000,47.10000,48.60000,42000
04/17/2008,0000,48.90000,49.45000,48.55000,49.00000,20000
04/18/2008,0000,49.10000,50.70000,49.10000,50.60000,105000
04/21/2008,0000,50.00000,50.10000,49.60000,49.60000,15000
04/22/2008,0000,49.60000,50.00000,49.50000,50.00000,30000
04/23/2008,0000,49.00000,49.50000,49.00000,49.50000,15000
04/24/2008,0000,49.50000,49.50000,49.50000,49.50000,24000
04/25/2008,0000,49.60000,49.60000,49.20000,49.30000,8000
04/28/2008,0000,49.20000,49.20000,49.05000,49.10000,5000
04/29/2008,0000,49.20000,49.50000,49.20000,49.50000,12000
04/30/2008,0000,49.50000,50.00000,48.75000,49.50000,7000
05/02/2008,0000,49.80000,49.80000,49.60000,49.60000,26000
05/05/2008,0000,49.50000,49.50000,49.00000,49.00000,6000
05/06/2008,0000,49.00000,49.50000,49.00000,49.50000,16000
05/07/2008,0000,49.60000,49.70000,49.60000,49.70000,20000
05/08/2008,0000,49.60000,50.00000,49.60000,49.60000,20000
05/12/2008,0000,50.00000,50.00000,49.50000,49.80000,21000
05/13/2008,0000,50.00000,50.50000,50.00000,50.50000,27000
05/14/2008,0000,51.20000,51.50000,50.50000,51.40000,46000
05/15/2008,0000,51.50000,52.50000,51.50000,51.60000,40000
05/16/2008,0000,51.80000,52.50000,51.80000,52.00000,48000
05/19/2008,0000,52.00000,53.20000,52.00000,53.20000,62000
05/20/2008,0000,53.70000,53.80000,52.70000,53.00000,31000
05/21/2008,0000,52.20000,52.50000,51.80000,52.50000,13000
05/22/2008,0000,51.80000,51.80000,51.80000,51.80000,7000
05/23/2008,0000,52.00000,52.50000,51.80000,51.80000,6000
05/26/2008,0000,51.80000,52.50000,51.80000,52.50000,14000
05/27/2008,0000,52.50000,53.30000,52.50000,53.30000,25000
05/28/2008,0000,53.40000,53.40000,52.00000,52.60000,23000
05/29/2008,0000,52.10000,52.20000,52.10000,52.10000,21000
05/30/2008,0000,52.00000,52.50000,51.50000,52.50000,21000
06/02/2008,0000,51.60000,51.60000,51.00000,51.10000,7000
06/03/2008,0000,51.00000,51.00000,50.80000,50.80000,6000
06/04/2008,0000,50.80000,50.80000,50.80000,50.80000,4000
06/05/2008,0000,50.80000,51.00000,49.00000,51.00000,18000
06/06/2008,0000,51.80000,52.40000,51.20000,52.40000,30000
06/10/2008,0000,51.00000,51.00000,50.80000,50.80000,5000
06/11/2008,0000,51.00000,51.00000,51.00000,51.00000,2000
06/12/2008,0000,50.00000,50.00000,49.80000,49.80000,10000
06/13/2008,0000,50.00000,50.30000,49.60000,50.30000,21000
06/16/2008,0000,50.30000,50.30000,50.30000,50.30000,11000
06/17/2008,0000,50.00000,50.00000,50.00000,50.00000,9000
06/18/2008,0000,50.00000,50.00000,49.50000,50.00000,41000
06/19/2008,0000,50.00000,50.00000,49.50000,49.60000,38000
06/20/2008,0000,49.65000,49.65000,49.05000,49.05000,19000
06/23/2008,0000,48.50000,48.50000,48.00000,48.15000,53000
06/24/2008,0000,48.15000,48.15000,48.00000,48.00000,14000
06/25/2008,0000,47.60000,47.60000,46.00000,47.30000,27000
06/26/2008,0000,47.55000,48.00000,47.55000,48.00000,7000
06/27/2008,0000,47.10000,47.10000,45.85000,45.85000,135000
06/30/2008,0000,46.10000,46.10000,46.10000,46.10000,1000
07/01/2008,0000,46.70000,46.75000,46.70000,46.75000,5000
07/02/2008,0000,47.00000,47.90000,47.00000,47.50000,16000
07/03/2008,0000,46.50000,46.80000,46.00000,46.80000,15000
07/04/2008,0000,46.40000,46.40000,46.20000,46.25000,22000
07/07/2008,0000,47.00000,47.00000,45.85000,46.10000,13000
07/08/2008,0000,45.70000,45.70000,45.00000,45.00000,47000
07/09/2008,0000,46.40000,46.40000,45.30000,45.30000,12000
07/10/2008,0000,45.30000,46.50000,45.30000,46.40000,20000
07/11/2008,0000,47.10000,47.80000,47.10000,47.70000,20000
07/14/2008,0000,47.30000,47.60000,47.15000,47.20000,89000
07/15/2008,0000,47.15000,47.15000,46.60000,46.80000,94000
07/16/2008,0000,46.60000,47.00000,46.30000,46.30000,67000
07/17/2008,0000,47.50000,47.75000,47.15000,47.75000,86000
07/18/2008,0000,47.50000,47.75000,47.00000,47.00000,30000
07/21/2008,0000,47.45000,47.75000,47.30000,47.30000,15000
07/22/2008,0000,47.80000,47.80000,47.80000,47.80000,1000
07/23/2008,0000,48.20000,49.60000,48.20000,49.60000,87000
07/24/2008,0000,44.95000,45.00000,44.70000,44.80000,49000
07/25/2008,0000,44.60000,44.60000,43.90000,43.90000,17000
07/29/2008,0000,43.00000,43.00000,42.50000,42.60000,45000
07/30/2008,0000,43.20000,44.20000,43.20000,43.20000,14000
07/31/2008,0000,44.00000,44.00000,43.50000,43.50000,13000
08/01/2008,0000,43.50000,43.65000,43.50000,43.50000,9000
08/04/2008,0000,42.70000,42.70000,42.40000,42.40000,68000
08/05/2008,0000,41.00000,41.00000,39.45000,39.45000,117000
08/06/2008,0000,40.20000,40.20000,38.05000,38.80000,262000
08/07/2008,0000,39.50000,39.50000,39.00000,39.20000,49000
08/08/2008,0000,39.00000,40.00000,39.00000,40.00000,15000
08/11/2008,0000,39.50000,39.50000,39.50000,39.50000,23000
08/12/2008,0000,39.30000,39.30000,39.00000,39.00000,58000
08/13/2008,0000,39.00000,39.00000,38.40000,38.50000,92000
08/15/2008,0000,39.30000,39.30000,38.80000,39.00000,36000
08/18/2008,0000,39.00000,39.00000,38.30000,38.30000,17000
08/19/2008,0000,37.80000,38.00000,37.80000,37.80000,18000
08/20/2008,0000,38.50000,39.30000,38.50000,39.30000,26000
08/21/2008,0000,39.30000,39.30000,39.30000,39.30000,14000
08/22/2008,0000,39.30000,39.30000,39.00000,39.20000,68000
08/25/2008,0000,39.50000,40.00000,39.50000,39.60000,29000
08/26/2008,0000,39.50000,39.95000,39.05000,39.05000,49000
08/27/2008,0000,39.55000,40.00000,39.55000,39.80000,91000
08/28/2008,0000,40.00000,40.00000,39.00000,39.00000,69000
08/29/2008,0000,39.35000,39.35000,39.00000,39.00000,21000
09/01/2008,0000,39.00000,39.00000,39.00000,39.00000,7000
09/02/2008,0000,38.60000,38.60000,38.40000,38.40000,28000
09/03/2008,0000,38.50000,39.50000,37.50000,37.50000,51000
09/04/2008,0000,37.50000,37.50000,36.80000,36.80000,46000
09/05/2008,0000,36.30000,36.50000,35.70000,36.15000,32000
09/08/2008,0000,36.00000,38.50000,36.00000,38.50000,67000
09/09/2008,0000,38.35000,38.35000,35.90000,36.00000,41000
09/10/2008,0000,36.45000,36.45000,35.00000,35.10000,67000
09/11/2008,0000,34.80000,34.80000,34.50000,34.60000,34000
09/12/2008,0000,34.80000,35.10000,34.80000,35.10000,10000
09/15/2008,0000,35.40000,35.60000,35.10000,35.30000,43000
09/16/2008,0000,35.00000,35.00000,34.65000,34.65000,22000
09/17/2008,0000,35.20000,36.00000,35.20000,35.95000,84000
09/18/2008,0000,34.95000,35.70000,34.50000,35.70000,63000
09/19/2008,0000,36.50000,37.50000,36.50000,37.50000,53000
09/22/2008,0000,37.50000,37.50000,35.80000,36.10000,23000
09/23/2008,0000,36.10000,36.40000,35.80000,36.05000,18000
09/24/2008,0000,35.80000,36.00000,35.40000,35.50000,44000
09/25/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
09/26/2008,0000,36.00000,36.00000,34.60000,34.60000,62000
09/30/2008,0000,32.40000,32.60000,32.20000,32.60000,77000
10/01/2008,0000,32.80000,32.80000,32.60000,32.60000,9000
10/02/2008,0000,32.60000,32.80000,32.00000,32.25000,60000
10/03/2008,0000,32.00000,32.00000,31.65000,31.80000,53000
10/06/2008,0000,31.80000,31.80000,31.10000,31.20000,58000
10/07/2008,0000,31.00000,32.00000,30.30000,32.00000,89000
10/08/2008,0000,31.50000,31.50000,30.30000,30.30000,114000
10/09/2008,0000,30.00000,31.25000,30.00000,30.50000,97000
10/13/2008,0000,30.00000,30.20000,30.00000,30.00000,142000
10/14/2008,0000,31.40000,31.40000,31.20000,31.20000,16000
10/15/2008,0000,31.00000,31.00000,30.50000,30.50000,24000
10/16/2008,0000,30.00000,31.00000,30.00000,30.50000,57000
10/17/2008,0000,30.30000,30.60000,30.00000,30.30000,125000
10/20/2008,0000,30.00000,30.00000,29.25000,29.80000,225000
10/21/2008,0000,29.80000,29.90000,28.95000,29.00000,163000
10/22/2008,0000,28.90000,28.90000,28.00000,28.40000,181000
10/23/2008,0000,28.00000,28.00000,27.65000,27.85000,50000
10/24/2008,0000,28.00000,28.00000,27.55000,27.55000,141000
10/27/2008,0000,27.00000,28.00000,26.70000,27.80000,85000
10/28/2008,0000,27.70000,28.70000,27.00000,28.50000,100000
10/29/2008,0000,29.00000,29.00000,28.00000,28.50000,36000
10/30/2008,0000,28.90000,30.00000,28.90000,29.85000,68000
10/31/2008,0000,29.85000,31.10000,29.55000,30.50000,49000
11/03/2008,0000,30.50000,31.00000,30.00000,30.35000,36000
11/04/2008,0000,30.00000,30.00000,29.80000,30.00000,9000
11/05/2008,0000,30.20000,30.30000,29.90000,30.10000,33000
11/06/2008,0000,30.00000,30.00000,29.10000,29.10000,19000
11/07/2008,0000,30.00000,30.10000,29.25000,29.25000,21000
11/10/2008,0000,30.00000,30.00000,29.50000,30.00000,10000
11/11/2008,0000,29.00000,30.00000,29.00000,29.70000,47000
11/12/2008,0000,29.50000,29.50000,29.50000,29.50000,3000
11/13/2008,0000,29.10000,29.50000,29.00000,29.50000,31000
11/14/2008,0000,29.50000,29.50000,29.20000,29.50000,24000
11/17/2008,0000,29.70000,29.95000,29.50000,29.50000,5000
11/18/2008,0000,29.50000,29.50000,29.00000,29.50000,55000
11/19/2008,0000,29.10000,29.20000,29.00000,29.20000,26000
11/20/2008,0000,29.00000,29.05000,28.75000,28.75000,60000
11/21/2008,0000,28.65000,29.50000,28.60000,29.50000,39000
11/24/2008,0000,29.00000,29.05000,29.00000,29.00000,25000
11/25/2008,0000,29.50000,29.50000,29.05000,29.40000,13000
11/26/2008,0000,29.10000,29.20000,29.00000,29.20000,20000
11/27/2008,0000,29.15000,29.20000,29.00000,29.10000,101000
11/28/2008,0000,29.20000,29.20000,29.15000,29.15000,35000
12/01/2008,0000,29.20000,29.40000,29.15000,29.40000,19000
12/02/2008,0000,29.05000,29.35000,29.05000,29.25000,60000
12/03/2008,0000,29.00000,29.20000,28.80000,29.20000,70000
12/04/2008,0000,29.20000,29.40000,28.95000,29.00000,98000
12/05/2008,0000,29.10000,29.20000,29.10000,29.20000,24000
12/08/2008,0000,29.30000,30.05000,29.30000,30.05000,14000
12/09/2008,0000,30.00000,30.10000,29.80000,30.00000,54000
12/10/2008,0000,30.00000,30.85000,30.00000,30.85000,102000
12/11/2008,0000,30.60000,30.65000,30.50000,30.65000,38000
12/12/2008,0000,30.60000,30.60000,30.30000,30.30000,41000
12/15/2008,0000,30.50000,30.80000,30.50000,30.80000,27000
12/16/2008,0000,30.80000,30.80000,30.60000,30.65000,149000
12/17/2008,0000,31.10000,31.10000,30.80000,30.80000,25000
12/18/2008,0000,30.80000,30.85000,30.80000,30.85000,3000
12/19/2008,0000,31.00000,31.20000,30.85000,30.90000,26000
12/22/2008,0000,31.10000,31.10000,31.00000,31.00000,26000
12/23/2008,0000,31.10000,31.10000,30.70000,30.70000,18000
12/24/2008,0000,30.50000,31.00000,30.50000,31.00000,40000
12/25/2008,0000,31.30000,31.30000,31.00000,31.10000,20000
12/26/2008,0000,31.35000,31.95000,31.30000,31.95000,19000
12/29/2008,0000,31.90000,31.90000,31.30000,31.40000,7000
12/30/2008,0000,31.80000,31.80000,31.35000,31.80000,22000
12/31/2008,0000,31.70000,31.70000,31.70000,31.70000,15000
01/05/2009,0000,32.20000,32.20000,32.00000,32.00000,24000
01/06/2009,0000,31.20000,32.50000,31.20000,32.45000,9000
01/07/2009,0000,32.00000,32.50000,32.00000,32.50000,21000
01/08/2009,0000,32.40000,32.90000,32.10000,32.50000,107000
01/09/2009,0000,32.50000,32.50000,32.20000,32.40000,55000
01/12/2009,0000,32.50000,32.50000,32.10000,32.15000,26000
01/14/2009,0000,32.25000,32.60000,32.20000,32.20000,68000
01/15/2009,0000,32.00000,32.00000,31.70000,31.90000,26000
01/16/2009,0000,31.90000,32.20000,31.70000,32.20000,8000
01/19/2009,0000,32.20000,32.30000,32.20000,32.30000,7000
01/20/2009,0000,31.90000,32.10000,31.90000,31.90000,29000
01/21/2009,0000,31.90000,32.00000,31.70000,31.85000,31000
02/02/2009,0000,32.50000,32.50000,31.90000,31.90000,5000
02/03/2009,0000,32.20000,32.40000,32.10000,32.40000,11000
02/04/2009,0000,32.20000,32.20000,32.20000,32.20000,12000
02/05/2009,0000,32.35000,32.75000,32.30000,32.75000,62000
02/06/2009,0000,32.70000,32.70000,32.70000,32.70000,5000
02/09/2009,0000,32.80000,33.75000,32.70000,33.75000,14000
02/10/2009,0000,33.00000,33.00000,32.85000,32.85000,8000
02/11/2009,0000,33.00000,33.00000,32.80000,32.85000,18000
02/12/2009,0000,33.00000,33.00000,32.75000,32.85000,14000
02/13/2009,0000,32.95000,33.00000,32.85000,33.00000,40000
02/16/2009,0000,33.00000,33.45000,32.55000,33.45000,37000
02/17/2009,0000,33.80000,33.80000,33.00000,33.00000,11000
02/18/2009,0000,33.00000,33.00000,32.80000,32.80000,48000
02/19/2009,0000,32.80000,32.85000,32.65000,32.65000,111000
02/20/2009,0000,32.60000,32.65000,32.40000,32.40000,195000
02/23/2009,0000,32.40000,32.40000,32.00000,32.00000,211000
02/24/2009,0000,31.60000,31.70000,31.60000,31.70000,39000
02/25/2009,0000,31.90000,31.90000,31.80000,31.80000,31000
02/26/2009,0000,31.80000,31.85000,31.70000,31.70000,39000
02/27/2009,0000,31.60000,31.70000,31.50000,31.50000,110000
03/02/2009,0000,33.00000,33.00000,31.40000,31.40000,30000
03/03/2009,0000,31.30000,31.30000,31.20000,31.20000,34000
03/04/2009,0000,31.20000,31.20000,31.20000,31.20000,6000
03/05/2009,0000,31.20000,31.30000,31.20000,31.20000,57000
03/06/2009,0000,31.20000,31.20000,31.00000,31.00000,114000
03/09/2009,0000,30.80000,30.80000,30.50000,30.70000,47000
03/10/2009,0000,30.50000,30.80000,30.40000,30.40000,115000
03/11/2009,0000,30.40000,30.60000,30.30000,30.30000,72000
03/12/2009,0000,29.50000,30.70000,29.50000,30.30000,342000
03/13/2009,0000,30.30000,30.60000,30.30000,30.30000,93000
03/16/2009,0000,30.50000,30.70000,30.50000,30.50000,81000
03/17/2009,0000,30.60000,30.60000,30.50000,30.60000,87000
03/18/2009,0000,30.60000,30.60000,30.40000,30.40000,48000
03/19/2009,0000,30.40000,30.70000,30.30000,30.30000,44000
03/20/2009,0000,30.30000,31.00000,30.30000,30.70000,33000
03/23/2009,0000,31.80000,31.80000,31.00000,31.00000,24000
03/24/2009,0000,31.00000,31.20000,31.00000,31.00000,116000
03/25/2009,0000,31.00000,31.20000,31.00000,31.00000,162000
03/26/2009,0000,31.00000,31.30000,30.90000,31.20000,182000
03/27/2009,0000,31.05000,31.20000,31.00000,31.00000,21000
03/30/2009,0000,31.20000,31.20000,30.90000,30.90000,93000
03/31/2009,0000,30.90000,31.20000,30.90000,31.20000,137000
04/01/2009,0000,31.20000,31.60000,31.20000,31.60000,2000
04/02/2009,0000,31.40000,31.40000,31.00000,31.30000,66000
04/03/2009,0000,31.40000,31.40000,31.00000,31.30000,158000
04/06/2009,0000,31.20000,31.20000,31.05000,31.05000,67000
04/07/2009,0000,31.25000,31.25000,31.10000,31.10000,60000
04/08/2009,0000,31.10000,31.40000,31.10000,31.10000,63000
04/09/2009,0000,31.15000,31.50000,31.15000,31.30000,34000
04/10/2009,0000,31.30000,32.90000,31.20000,32.90000,151000
04/13/2009,0000,32.50000,33.00000,31.65000,32.65000,69000
04/14/2009,0000,32.00000,32.50000,32.00000,32.50000,48000
04/15/2009,0000,32.15000,32.25000,32.15000,32.20000,25000
04/16/2009,0000,32.30000,33.00000,32.00000,32.80000,168000
04/17/2009,0000,33.00000,33.00000,32.00000,32.20000,81000
04/20/2009,0000,32.50000,32.50000,31.80000,32.00000,43000
04/21/2009,0000,32.00000,32.20000,32.00000,32.20000,23000
04/22/2009,0000,32.20000,32.20000,32.20000,32.20000,40000
04/23/2009,0000,32.10000,32.20000,32.10000,32.20000,24000
04/24/2009,0000,32.20000,32.35000,32.20000,32.35000,10000
04/27/2009,0000,32.35000,32.35000,32.10000,32.10000,44000
04/28/2009,0000,32.10000,32.35000,32.00000,32.00000,26000
04/29/2009,0000,32.00000,32.00000,32.00000,32.00000,58000
04/30/2009,0000,32.30000,33.05000,32.30000,32.80000,44000
05/04/2009,0000,32.80000,33.00000,32.50000,33.00000,95000
05/05/2009,0000,33.00000,33.00000,32.10000,32.30000,57000
05/06/2009,0000,32.85000,32.85000,32.85000,32.85000,5000
05/07/2009,0000,33.00000,33.25000,32.20000,32.75000,37000
05/08/2009,0000,32.60000,32.60000,32.60000,32.60000,14000
05/11/2009,0000,32.20000,32.85000,32.20000,32.85000,17000
05/12/2009,0000,33.00000,33.00000,32.40000,32.90000,37000
05/13/2009,0000,32.95000,33.30000,32.90000,32.90000,18000
05/14/2009,0000,32.90000,33.00000,32.60000,32.60000,19000
05/15/2009,0000,32.30000,33.00000,32.30000,33.00000,8000
05/18/2009,0000,33.00000,33.30000,33.00000,33.30000,73000
05/19/2009,0000,33.30000,33.50000,33.30000,33.30000,25000
05/20/2009,0000,33.30000,33.30000,33.10000,33.30000,15000
05/21/2009,0000,33.30000,33.30000,33.10000,33.10000,6000
05/25/2009,0000,33.30000,33.30000,33.20000,33.20000,26000
05/26/2009,0000,33.30000,33.60000,33.30000,33.35000,44000
05/27/2009,0000,33.50000,34.70000,33.50000,33.80000,16000
06/01/2009,0000,33.80000,34.55000,33.80000,34.20000,33000
06/02/2009,0000,34.50000,34.95000,34.50000,34.50000,68000
06/03/2009,0000,34.50000,34.50000,34.20000,34.30000,37000
06/04/2009,0000,34.50000,35.00000,34.00000,34.00000,41000
06/05/2009,0000,34.30000,34.50000,34.30000,34.50000,6000
06/08/2009,0000,34.50000,34.80000,34.50000,34.50000,31000
06/09/2009,0000,34.50000,34.50000,33.90000,34.00000,28000
06/10/2009,0000,34.00000,34.00000,34.00000,34.00000,84000
06/11/2009,0000,34.00000,34.50000,34.00000,34.00000,23000
06/12/2009,0000,34.50000,35.00000,34.20000,34.50000,28000
06/15/2009,0000,34.50000,34.50000,34.20000,34.20000,25000
06/16/2009,0000,34.20000,34.50000,34.20000,34.50000,8000
06/17/2009,0000,34.50000,34.50000,34.50000,34.50000,1000
06/18/2009,0000,34.60000,34.60000,34.50000,34.60000,38000
06/19/2009,0000,34.60000,34.60000,34.60000,34.60000,1000
06/22/2009,0000,34.20000,34.20000,34.20000,34.20000,1000
06/25/2009,0000,34.50000,35.00000,34.50000,35.00000,29000
06/26/2009,0000,35.00000,35.00000,35.00000,35.00000,20000
06/29/2009,0000,35.10000,35.10000,35.10000,35.10000,1000
06/30/2009,0000,35.10000,35.10000,35.00000,35.10000,6000
07/01/2009,0000,36.00000,36.00000,34.80000,34.80000,3000
07/02/2009,0000,35.00000,35.00000,35.00000,35.00000,1000
07/03/2009,0000,34.80000,35.80000,33.75000,35.00000,228000
07/06/2009,0000,35.00000,35.20000,34.50000,34.50000,38000
07/07/2009,0000,35.00000,35.00000,35.00000,35.00000,40000
07/08/2009,0000,35.00000,35.00000,35.00000,35.00000,19000
07/09/2009,0000,35.00000,35.00000,35.00000,35.00000,47000
07/10/2009,0000,35.00000,35.40000,35.00000,35.20000,61000
07/13/2009,0000,35.00000,35.00000,34.90000,34.90000,6000
07/14/2009,0000,34.60000,35.00000,34.50000,35.00000,102000
07/15/2009,0000,34.80000,35.20000,34.80000,35.10000,20000
07/16/2009,0000,35.50000,35.80000,35.20000,35.20000,46000
07/17/2009,0000,35.10000,35.50000,35.10000,35.50000,39000
07/20/2009,0000,35.50000,36.00000,35.20000,36.00000,32000
07/21/2009,0000,36.00000,36.20000,36.00000,36.20000,52000
07/22/2009,0000,36.10000,36.50000,36.05000,36.30000,242000
07/23/2009,0000,36.30000,36.50000,36.20000,36.50000,61000
07/24/2009,0000,35.00000,35.00000,34.05000,34.10000,201000
07/27/2009,0000,34.50000,34.50000,34.50000,34.50000,3000
07/28/2009,0000,34.50000,34.90000,34.30000,34.50000,19000
07/29/2009,0000,34.95000,35.30000,34.80000,35.30000,65000
07/30/2009,0000,35.00000,35.25000,35.00000,35.25000,34000
07/31/2009,0000,35.40000,35.90000,35.40000,35.90000,34000
08/03/2009,0000,36.10000,36.10000,35.50000,36.00000,21000
08/04/2009,0000,36.10000,36.30000,35.80000,35.80000,25000
08/05/2009,0000,35.90000,35.90000,35.10000,35.10000,40000
08/06/2009,0000,35.10000,35.45000,35.10000,35.45000,24000
08/10/2009,0000,35.95000,36.00000,35.80000,35.80000,13000
08/11/2009,0000,35.60000,35.60000,35.20000,35.30000,9000
08/13/2009,0000,37.45000,37.45000,35.90000,35.90000,15000
08/14/2009,0000,35.90000,36.00000,35.90000,36.00000,6000
08/17/2009,0000,36.40000,36.40000,35.75000,35.80000,22000
08/18/2009,0000,35.70000,35.70000,35.70000,35.70000,1000
08/19/2009,0000,36.00000,36.00000,35.70000,35.70000,15000
08/20/2009,0000,35.65000,35.65000,34.30000,35.35000,32000
08/21/2009,0000,35.45000,35.60000,35.45000,35.45000,20000
08/24/2009,0000,35.45000,35.55000,35.45000,35.50000,3000
08/25/2009,0000,35.50000,35.50000,35.50000,35.50000,2000
08/26/2009,0000,35.50000,35.50000,35.30000,35.30000,20000
08/27/2009,0000,35.25000,35.25000,35.25000,35.25000,1000
08/28/2009,0000,35.50000,35.70000,35.50000,35.70000,18000
09/01/2009,0000,35.70000,35.70000,35.70000,35.70000,5000
09/03/2009,0000,35.80000,36.00000,35.80000,36.00000,18000
09/04/2009,0000,36.00000,36.00000,35.70000,36.00000,15000
09/08/2009,0000,36.40000,36.40000,36.00000,36.00000,6000
09/09/2009,0000,36.10000,36.10000,36.10000,36.10000,1000
09/10/2009,0000,36.40000,36.40000,36.10000,36.10000,14000
09/11/2009,0000,36.30000,36.70000,36.30000,36.50000,40000
09/14/2009,0000,36.50000,36.50000,36.50000,36.50000,11000
09/15/2009,0000,36.10000,36.50000,36.10000,36.50000,9000
09/16/2009,0000,36.50000,36.95000,36.00000,36.95000,28000
09/17/2009,0000,36.70000,36.95000,36.60000,36.95000,16000
09/18/2009,0000,36.50000,37.00000,36.50000,37.00000,19000
09/21/2009,0000,37.00000,37.00000,36.60000,36.60000,8000
09/22/2009,0000,36.70000,36.80000,36.70000,36.80000,7000
09/23/2009,0000,36.70000,36.70000,36.70000,36.70000,3000
09/24/2009,0000,36.70000,36.70000,36.70000,36.70000,4000
09/25/2009,0000,36.70000,36.70000,36.70000,36.70000,2000
09/29/2009,0000,36.15000,36.60000,36.15000,36.30000,4000
09/30/2009,0000,36.25000,37.10000,36.20000,37.10000,4000
10/01/2009,0000,37.00000,37.10000,36.45000,36.45000,4000
10/02/2009,0000,36.45000,36.50000,36.30000,36.30000,8000
10/05/2009,0000,36.65000,36.70000,36.40000,36.70000,15000
10/07/2009,0000,36.20000,36.20000,36.20000,36.20000,3000
10/08/2009,0000,36.30000,36.30000,36.25000,36.25000,7000
10/09/2009,0000,36.50000,36.50000,36.50000,36.50000,1000
10/12/2009,0000,36.50000,36.50000,36.50000,36.50000,8000
10/13/2009,0000,36.20000,36.50000,36.20000,36.50000,6000
10/14/2009,0000,36.50000,36.50000,36.50000,36.50000,4000
10/15/2009,0000,36.20000,37.20000,36.20000,37.15000,5000
10/16/2009,0000,36.60000,36.95000,36.60000,36.95000,3000
10/19/2009,0000,36.50000,37.00000,36.50000,37.00000,6000
10/21/2009,0000,36.30000,36.80000,36.30000,36.80000,4000
10/22/2009,0000,36.35000,36.40000,36.35000,36.40000,9000
10/23/2009,0000,36.35000,36.35000,36.00000,36.10000,18000
10/26/2009,0000,36.10000,36.15000,36.10000,36.15000,7000
10/27/2009,0000,36.15000,36.30000,36.15000,36.30000,8000
10/28/2009,0000,36.35000,36.35000,36.35000,36.35000,3000
10/29/2009,0000,36.30000,36.70000,36.30000,36.65000,10000
10/30/2009,0000,36.20000,36.60000,36.10000,36.60000,11000
11/03/2009,0000,36.50000,36.50000,36.50000,36.50000,5000
11/04/2009,0000,36.50000,36.50000,36.50000,36.50000,8000
11/05/2009,0000,36.50000,36.50000,36.50000,36.50000,4000
11/06/2009,0000,36.50000,36.50000,36.50000,36.50000,2000
11/09/2009,0000,36.50000,36.55000,36.50000,36.55000,42000
11/11/2009,0000,36.60000,36.60000,36.60000,36.60000,1000
11/13/2009,0000,36.70000,36.90000,36.70000,36.90000,3000
11/17/2009,0000,36.80000,36.80000,36.50000,36.50000,9000
11/18/2009,0000,36.80000,36.90000,36.70000,36.90000,30000
11/19/2009,0000,36.90000,37.10000,36.90000,37.10000,42000
11/20/2009,0000,36.70000,37.00000,36.70000,37.00000,7000
11/23/2009,0000,37.00000,37.00000,36.70000,37.00000,16000
11/24/2009,0000,36.80000,36.90000,36.80000,36.90000,3000
11/25/2009,0000,37.00000,37.00000,36.70000,36.70000,5000
11/27/2009,0000,36.70000,36.70000,36.70000,36.70000,49000
11/30/2009,0000,36.95000,36.95000,36.30000,36.30000,5000
12/01/2009,0000,36.55000,36.55000,36.55000,36.55000,12000
12/03/2009,0000,36.55000,36.55000,36.55000,36.55000,1000
12/07/2009,0000,36.90000,36.90000,36.80000,36.80000,11000
12/08/2009,0000,36.95000,37.00000,36.50000,36.50000,6000
12/09/2009,0000,36.50000,36.60000,36.50000,36.60000,24000
12/11/2009,0000,36.70000,36.80000,36.50000,36.50000,10000
12/14/2009,0000,36.50000,37.00000,36.50000,37.00000,10000
12/15/2009,0000,36.50000,36.60000,36.50000,36.60000,8000
12/16/2009,0000,36.60000,38.70000,36.60000,38.70000,21000
12/17/2009,0000,37.00000,37.30000,37.00000,37.30000,40000
12/18/2009,0000,36.90000,36.90000,36.40000,36.60000,30000
12/21/2009,0000,36.80000,36.80000,36.80000,36.80000,3000
12/22/2009,0000,37.00000,37.20000,36.70000,36.70000,33000
12/25/2009,0000,36.50000,37.00000,36.50000,37.00000,23000
04/02/2007,0000,37.20000,38.60000,37.20000,37.90000,120000
04/03/2007,0000,37.90000,38.00000,37.50000,38.00000,91000
04/04/2007,0000,38.00000,38.50000,38.00000,38.50000,63000
04/09/2007,0000,38.40000,39.40000,38.20000,39.40000,241000
04/10/2007,0000,39.40000,39.60000,38.20000,39.50000,240000
04/11/2007,0000,39.20000,40.10000,39.20000,39.75000,129000
04/12/2007,0000,40.00000,40.00000,39.75000,40.00000,116000
04/13/2007,0000,40.00000,40.00000,39.30000,39.30000,69000
04/16/2007,0000,39.80000,39.95000,39.60000,39.70000,20000
04/17/2007,0000,39.70000,40.35000,39.55000,39.80000,96000
04/18/2007,0000,39.80000,40.15000,39.15000,40.00000,37000
04/19/2007,0000,40.00000,40.00000,39.50000,39.65000,55000
04/20/2007,0000,39.50000,39.55000,39.25000,39.30000,19000
04/23/2007,0000,39.50000,39.50000,39.50000,39.50000,11000
04/24/2007,0000,39.40000,39.60000,39.35000,39.60000,13000
04/25/2007,0000,39.50000,39.50000,39.20000,39.45000,17000
04/26/2007,0000,39.15000,39.50000,39.15000,39.50000,2000
04/27/2007,0000,39.50000,39.50000,38.65000,38.65000,71000
04/30/2007,0000,38.20000,38.20000,37.80000,37.90000,56000
05/02/2007,0000,37.70000,38.60000,37.70000,38.25000,28000
05/03/2007,0000,38.55000,38.80000,38.50000,38.50000,41000
05/04/2007,0000,38.80000,39.20000,38.80000,39.20000,24000
05/07/2007,0000,39.40000,39.80000,39.40000,39.55000,58000
05/08/2007,0000,39.90000,39.90000,39.65000,39.80000,32000
05/09/2007,0000,40.00000,40.00000,39.65000,39.65000,20000
05/10/2007,0000,39.80000,40.00000,39.60000,40.00000,32000
05/11/2007,0000,39.80000,39.90000,39.50000,39.50000,10000
05/14/2007,0000,39.60000,39.80000,39.60000,39.60000,25000
05/15/2007,0000,39.80000,39.80000,39.30000,39.30000,40000
05/16/2007,0000,39.50000,39.60000,39.20000,39.60000,60000
05/17/2007,0000,39.90000,39.95000,39.55000,39.95000,21000
05/18/2007,0000,39.50000,39.50000,39.50000,39.50000,30000
05/21/2007,0000,39.90000,39.95000,39.80000,39.90000,15000
05/22/2007,0000,40.00000,40.30000,40.00000,40.20000,89000
05/23/2007,0000,40.30000,40.30000,40.25000,40.25000,38000
05/24/2007,0000,40.20000,40.30000,40.10000,40.30000,44000
05/25/2007,0000,40.15000,40.30000,40.00000,40.00000,29000
05/28/2007,0000,39.80000,40.10000,39.65000,39.65000,28000
05/29/2007,0000,39.60000,39.75000,39.60000,39.75000,14000
05/30/2007,0000,39.80000,39.80000,39.10000,39.20000,65000
05/31/2007,0000,39.50000,39.50000,39.20000,39.20000,22000
06/01/2007,0000,39.10000,39.35000,39.10000,39.35000,27000
06/04/2007,0000,39.40000,39.40000,39.35000,39.35000,5000
06/05/2007,0000,39.65000,39.65000,39.35000,39.35000,27000
06/06/2007,0000,39.75000,39.75000,39.35000,39.35000,24000
06/07/2007,0000,39.30000,39.35000,39.00000,39.00000,14000
06/08/2007,0000,39.00000,39.05000,39.00000,39.05000,10000
06/11/2007,0000,39.25000,39.25000,38.95000,39.25000,19000
06/12/2007,0000,39.00000,39.05000,39.00000,39.05000,33000
06/13/2007,0000,39.00000,39.00000,38.80000,39.00000,13000
06/14/2007,0000,38.80000,38.80000,38.80000,38.80000,4000
06/15/2007,0000,39.85000,39.85000,38.95000,38.95000,7000
06/20/2007,0000,39.00000,39.50000,39.00000,39.50000,30000
06/21/2007,0000,39.30000,39.80000,39.15000,39.80000,8000
06/22/2007,0000,39.80000,39.95000,39.60000,39.60000,33000
06/25/2007,0000,39.95000,40.00000,39.95000,39.95000,55000
06/26/2007,0000,39.50000,39.70000,39.40000,39.70000,15000
06/27/2007,0000,39.50000,39.95000,39.50000,39.95000,8000
06/28/2007,0000,39.85000,39.90000,39.85000,39.85000,12000
06/29/2007,0000,40.00000,40.00000,39.70000,39.70000,40000
07/02/2007,0000,39.70000,39.80000,39.70000,39.80000,23000
07/03/2007,0000,40.00000,40.40000,39.80000,40.30000,56000
07/04/2007,0000,40.50000,41.00000,40.50000,40.80000,82000
07/05/2007,0000,41.00000,41.20000,41.00000,41.20000,36000
07/06/2007,0000,41.20000,41.20000,40.70000,41.00000,44000
07/09/2007,0000,40.80000,40.90000,40.70000,40.90000,34000
07/10/2007,0000,40.50000,41.30000,40.50000,41.30000,53000
07/11/2007,0000,41.05000,41.30000,41.05000,41.05000,35000
07/12/2007,0000,41.05000,41.20000,41.00000,41.05000,7000
07/13/2007,0000,41.05000,41.70000,41.05000,41.50000,64000
07/16/2007,0000,41.60000,44.40000,41.60000,43.35000,335000
07/17/2007,0000,44.00000,44.20000,43.15000,43.70000,148000
07/18/2007,0000,43.75000,44.30000,43.75000,43.80000,98000
07/19/2007,0000,43.80000,44.00000,43.80000,43.80000,68000
07/20/2007,0000,43.80000,44.40000,43.80000,44.40000,54000
07/23/2007,0000,44.40000,44.85000,44.40000,44.85000,101000
07/24/2007,0000,45.35000,47.75000,45.30000,47.20000,215000
07/25/2007,0000,47.30000,47.90000,46.50000,47.90000,145000
07/26/2007,0000,44.00000,45.00000,44.00000,44.10000,263000
07/27/2007,0000,41.50000,42.95000,41.50000,42.30000,126000
07/30/2007,0000,42.10000,42.10000,40.40000,41.20000,80000
07/31/2007,0000,41.20000,42.40000,41.20000,42.15000,67000
08/01/2007,0000,42.00000,42.00000,40.90000,40.90000,47000
08/02/2007,0000,41.35000,41.35000,39.65000,40.00000,52000
08/03/2007,0000,41.00000,41.30000,40.70000,41.10000,94000
08/06/2007,0000,40.80000,41.50000,40.35000,41.50000,50000
08/07/2007,0000,42.00000,42.30000,41.25000,41.25000,43000
08/08/2007,0000,41.50000,41.85000,41.40000,41.65000,15000
08/09/2007,0000,41.70000,42.30000,41.70000,42.00000,84000
08/10/2007,0000,41.40000,41.40000,40.50000,41.00000,11000
08/13/2007,0000,40.90000,40.90000,40.80000,40.90000,11000
08/14/2007,0000,40.95000,41.20000,40.80000,40.80000,48000
08/15/2007,0000,40.20000,40.20000,39.00000,39.00000,122000
08/16/2007,0000,39.00000,39.00000,37.30000,38.00000,127000
08/17/2007,0000,37.80000,38.15000,37.40000,37.65000,110000
08/20/2007,0000,38.70000,40.00000,38.70000,39.90000,87000
08/21/2007,0000,39.00000,39.10000,39.00000,39.00000,8000
08/22/2007,0000,39.10000,39.40000,39.00000,39.40000,29000
08/23/2007,0000,40.00000,40.30000,40.00000,40.30000,49000
08/24/2007,0000,40.20000,40.20000,39.35000,39.50000,55000
08/27/2007,0000,39.80000,40.50000,39.70000,39.70000,40000
08/28/2007,0000,39.60000,40.00000,39.60000,40.00000,20000
08/29/2007,0000,40.00000,41.50000,40.00000,41.50000,116000
08/30/2007,0000,41.90000,43.60000,41.90000,42.70000,128000
08/31/2007,0000,42.80000,44.30000,42.75000,44.00000,128000
09/03/2007,0000,44.00000,44.70000,44.00000,44.15000,33000
09/04/2007,0000,44.70000,44.70000,43.20000,43.20000,27000
09/05/2007,0000,43.50000,43.50000,43.00000,43.00000,20000
09/06/2007,0000,43.00000,43.40000,42.00000,43.40000,70000
09/07/2007,0000,43.50000,44.00000,43.20000,44.00000,25000
09/10/2007,0000,43.00000,43.30000,42.65000,43.00000,8000
09/11/2007,0000,42.50000,43.30000,42.50000,43.30000,18000
09/12/2007,0000,43.25000,43.40000,42.90000,43.40000,8000
09/13/2007,0000,43.40000,43.40000,42.50000,42.50000,21000
09/14/2007,0000,42.50000,42.95000,42.50000,42.95000,13000
09/17/2007,0000,42.95000,43.00000,42.90000,43.00000,13000
09/19/2007,0000,43.80000,44.00000,43.50000,43.50000,44000
09/20/2007,0000,43.60000,44.00000,43.60000,43.80000,25000
09/21/2007,0000,44.00000,45.00000,44.00000,45.00000,85000
09/26/2007,0000,45.00000,46.90000,45.00000,46.90000,92000
09/27/2007,0000,48.00000,48.00000,46.30000,47.15000,34000
09/28/2007,0000,47.00000,47.50000,46.80000,47.45000,26000
10/01/2007,0000,48.00000,48.80000,48.00000,48.20000,71000
10/02/2007,0000,48.20000,49.20000,48.00000,48.85000,66000
10/03/2007,0000,49.10000,51.00000,48.40000,50.90000,231000
10/04/2007,0000,51.00000,51.00000,49.20000,50.00000,51000
10/05/2007,0000,49.20000,49.40000,49.15000,49.40000,19000
10/08/2007,0000,49.50000,50.50000,49.50000,50.20000,77000
10/09/2007,0000,51.00000,51.00000,49.50000,49.50000,9000
10/11/2007,0000,49.00000,50.00000,48.70000,49.50000,50000
10/12/2007,0000,49.90000,50.00000,49.30000,49.50000,43000
10/15/2007,0000,48.50000,48.85000,48.50000,48.50000,32000
10/16/2007,0000,48.50000,49.40000,48.05000,49.25000,65000
10/17/2007,0000,49.30000,49.30000,48.00000,48.10000,9000
10/18/2007,0000,48.10000,50.00000,48.10000,49.00000,13000
10/19/2007,0000,48.00000,48.50000,48.00000,48.50000,4000
10/22/2007,0000,47.50000,47.60000,47.00000,47.00000,30000
10/23/2007,0000,47.50000,47.50000,47.10000,47.10000,21000
10/24/2007,0000,47.85000,48.95000,47.50000,47.50000,23000
10/25/2007,0000,47.70000,48.50000,47.70000,48.25000,15000
10/26/2007,0000,49.00000,49.10000,48.80000,48.80000,8000
10/29/2007,0000,48.85000,49.90000,48.10000,48.10000,64000
10/30/2007,0000,48.15000,48.55000,47.20000,47.20000,23000
10/31/2007,0000,46.90000,46.90000,44.95000,45.00000,63000
11/01/2007,0000,45.40000,45.40000,45.00000,45.00000,35000
11/02/2007,0000,44.50000,44.50000,44.10000,44.30000,13000
11/05/2007,0000,44.30000,44.30000,43.50000,44.10000,101000
11/06/2007,0000,44.65000,44.65000,44.20000,44.40000,14000
11/07/2007,0000,45.00000,45.00000,44.70000,44.70000,17000
11/08/2007,0000,44.40000,44.40000,43.00000,43.00000,112000
11/09/2007,0000,43.40000,43.90000,43.35000,43.90000,6000
11/12/2007,0000,43.00000,43.00000,41.50000,41.50000,48000
11/13/2007,0000,42.50000,43.80000,42.35000,43.70000,22000
11/14/2007,0000,45.00000,45.00000,44.20000,44.20000,6000
11/15/2007,0000,44.20000,44.20000,43.90000,43.90000,12000
11/16/2007,0000,43.50000,43.50000,42.00000,42.20000,40000
11/19/2007,0000,42.05000,42.05000,41.70000,41.70000,28000
11/20/2007,0000,41.50000,41.70000,40.00000,41.70000,50000
11/21/2007,0000,42.00000,42.00000,41.50000,41.50000,22000
11/22/2007,0000,41.10000,41.70000,40.60000,41.70000,23000
11/23/2007,0000,42.00000,42.00000,41.55000,41.55000,22000
11/26/2007,0000,42.40000,43.50000,42.40000,42.40000,37000
11/27/2007,0000,41.80000,42.50000,41.80000,42.50000,10000
11/28/2007,0000,42.50000,42.50000,42.00000,42.20000,32000
11/29/2007,0000,42.25000,42.25000,42.25000,42.25000,3000
12/03/2007,0000,43.45000,43.45000,43.00000,43.00000,17000
12/04/2007,0000,43.00000,43.00000,42.70000,42.70000,47000
12/05/2007,0000,42.20000,42.20000,42.20000,42.20000,18000
12/06/2007,0000,43.00000,43.00000,42.25000,42.25000,39000
12/07/2007,0000,43.20000,43.20000,43.20000,43.20000,3000
12/10/2007,0000,43.00000,43.50000,43.00000,43.50000,5000
12/11/2007,0000,43.50000,43.50000,43.50000,43.50000,25000
12/12/2007,0000,43.25000,43.25000,43.00000,43.00000,12000
12/13/2007,0000,42.80000,42.80000,42.10000,42.10000,23000
12/14/2007,0000,41.65000,42.00000,40.50000,40.50000,30000
12/17/2007,0000,40.65000,40.65000,40.50000,40.60000,55000
12/18/2007,0000,40.50000,40.70000,40.00000,40.70000,47000
12/19/2007,0000,40.00000,41.50000,40.00000,41.50000,3000
12/20/2007,0000,41.50000,41.50000,41.50000,41.50000,6000
12/21/2007,0000,41.10000,41.10000,41.00000,41.00000,3000
12/24/2007,0000,41.90000,42.00000,41.90000,42.00000,6000
12/25/2007,0000,42.00000,42.10000,42.00000,42.10000,22000
12/26/2007,0000,42.00000,42.00000,42.00000,42.00000,15000
12/27/2007,0000,42.50000,42.70000,42.30000,42.70000,5000
12/28/2007,0000,43.00000,43.00000,43.00000,43.00000,2000
12/31/2007,0000,43.10000,43.10000,42.55000,42.55000,8000
01/02/2008,0000,44.20000,44.20000,43.75000,43.75000,28000
01/03/2008,0000,42.50000,42.65000,42.15000,42.65000,7000
01/04/2008,0000,43.50000,44.90000,43.50000,43.60000,15000
01/07/2008,0000,43.30000,43.30000,43.15000,43.15000,5000
01/08/2008,0000,44.00000,44.50000,44.00000,44.15000,24000
01/09/2008,0000,44.20000,45.00000,44.20000,45.00000,37000
01/10/2008,0000,45.00000,45.50000,44.30000,44.30000,78000
01/11/2008,0000,44.50000,44.50000,44.20000,44.50000,12000
01/14/2008,0000,44.50000,45.80000,44.50000,45.80000,44000
01/15/2008,0000,46.60000,48.90000,46.60000,46.60000,95000
01/16/2008,0000,46.70000,46.90000,46.50000,46.50000,8000
01/17/2008,0000,46.05000,46.15000,44.70000,44.70000,26000
01/18/2008,0000,43.85000,43.85000,43.80000,43.80000,5000
01/21/2008,0000,44.25000,44.25000,44.20000,44.20000,9000
01/22/2008,0000,43.30000,43.30000,41.70000,41.90000,63000
01/23/2008,0000,42.50000,42.50000,41.90000,42.10000,47000
01/24/2008,0000,42.60000,42.60000,42.30000,42.30000,4000
01/25/2008,0000,43.80000,43.80000,43.80000,43.80000,1000
01/28/2008,0000,44.00000,44.00000,43.50000,43.50000,8000
01/29/2008,0000,44.80000,44.80000,42.65000,42.65000,2000
01/30/2008,0000,45.50000,45.50000,43.80000,43.80000,4000
01/31/2008,0000,44.70000,44.80000,44.50000,44.80000,11000
02/01/2008,0000,45.00000,45.60000,45.00000,45.40000,32000
02/12/2008,0000,45.50000,45.50000,44.90000,45.00000,58000
02/13/2008,0000,45.35000,45.35000,44.90000,44.90000,96000
02/14/2008,0000,45.00000,45.90000,45.00000,45.90000,16000
02/15/2008,0000,46.00000,46.20000,46.00000,46.20000,8000
02/18/2008,0000,46.30000,46.30000,45.55000,45.60000,11000
02/19/2008,0000,45.80000,45.80000,45.35000,45.35000,20000
02/20/2008,0000,45.35000,46.50000,44.80000,44.80000,29000
02/21/2008,0000,44.85000,44.85000,44.50000,44.50000,55000
02/22/2008,0000,44.50000,44.60000,44.50000,44.55000,13000
02/25/2008,0000,45.10000,45.60000,45.10000,45.60000,5000
02/26/2008,0000,46.80000,47.50000,46.55000,46.55000,17000
02/27/2008,0000,47.20000,47.30000,47.15000,47.15000,29000
02/29/2008,0000,46.70000,47.00000,46.70000,47.00000,22000
03/04/2008,0000,45.60000,45.60000,45.60000,45.60000,3000
03/05/2008,0000,47.20000,47.20000,47.00000,47.00000,4000
03/06/2008,0000,47.20000,47.60000,47.10000,47.50000,27000
03/07/2008,0000,47.00000,47.80000,47.00000,47.00000,12000
03/10/2008,0000,46.60000,46.90000,46.60000,46.90000,4000
03/11/2008,0000,46.00000,46.00000,46.00000,46.00000,5000
03/12/2008,0000,46.50000,46.50000,46.20000,46.20000,12000
03/13/2008,0000,45.65000,45.65000,45.65000,45.65000,11000
03/14/2008,0000,45.65000,45.65000,45.25000,45.25000,16000
03/17/2008,0000,45.00000,45.25000,44.50000,45.25000,16000
03/18/2008,0000,45.00000,45.00000,44.30000,44.30000,18000
03/19/2008,0000,44.85000,45.50000,44.85000,45.50000,7000
03/20/2008,0000,45.50000,46.80000,44.95000,46.00000,23000
03/21/2008,0000,46.50000,46.50000,46.05000,46.10000,13000
03/24/2008,0000,47.50000,48.30000,46.30000,47.50000,64000
03/25/2008,0000,47.50000,47.50000,47.00000,47.00000,30000
03/26/2008,0000,47.00000,47.00000,47.00000,47.00000,17000
03/27/2008,0000,47.00000,47.50000,47.00000,47.50000,13000
03/28/2008,0000,47.45000,47.80000,47.45000,47.80000,55000
03/31/2008,0000,46.80000,46.90000,46.80000,46.80000,21000
04/01/2008,0000,47.50000,47.50000,47.30000,47.30000,36000
04/02/2008,0000,47.15000,47.80000,47.15000,47.80000,3000
04/03/2008,0000,47.40000,47.40000,47.05000,47.30000,11000
04/07/2008,0000,47.00000,47.80000,47.00000,47.80000,11000
04/08/2008,0000,47.30000,48.20000,47.30000,48.20000,6000
04/09/2008,0000,47.95000,47.95000,47.95000,47.95000,1000
04/10/2008,0000,47.30000,48.20000,47.30000,48.00000,22000
04/11/2008,0000,48.00000,48.00000,48.00000,48.00000,28000
04/14/2008,0000,48.00000,48.50000,48.00000,48.50000,14000
04/15/2008,0000,48.50000,48.90000,48.50000,48.50000,14000
04/16/2008,0000,48.50000,48.60000,47.10000,48.60000,42000
04/17/2008,0000,48.90000,49.45000,48.55000,49.00000,20000
04/18/2008,0000,49.10000,50.70000,49.10000,50.60000,105000
04/21/2008,0000,50.00000,50.10000,49.60000,49.60000,15000
04/22/2008,0000,49.60000,50.00000,49.50000,50.00000,30000
04/23/2008,0000,49.00000,49.50000,49.00000,49.50000,15000
04/24/2008,0000,49.50000,49.50000,49.50000,49.50000,24000
04/25/2008,0000,49.60000,49.60000,49.20000,49.30000,8000
04/28/2008,0000,49.20000,49.20000,49.05000,49.10000,5000
04/29/2008,0000,49.20000,49.50000,49.20000,49.50000,12000
04/30/2008,0000,49.50000,50.00000,48.75000,49.50000,7000
05/02/2008,0000,49.80000,49.80000,49.60000,49.60000,26000
05/05/2008,0000,49.50000,49.50000,49.00000,49.00000,6000
05/06/2008,0000,49.00000,49.50000,49.00000,49.50000,16000
05/07/2008,0000,49.60000,49.70000,49.60000,49.70000,20000
05/08/2008,0000,49.60000,50.00000,49.60000,49.60000,20000
05/12/2008,0000,50.00000,50.00000,49.50000,49.80000,21000
05/13/2008,0000,50.00000,50.50000,50.00000,50.50000,27000
05/14/2008,0000,51.20000,51.50000,50.50000,51.40000,46000
05/15/2008,0000,51.50000,52.50000,51.50000,51.60000,40000
05/16/2008,0000,51.80000,52.50000,51.80000,52.00000,48000
05/19/2008,0000,52.00000,53.20000,52.00000,53.20000,62000
05/20/2008,0000,53.70000,53.80000,52.70000,53.00000,31000
05/21/2008,0000,52.20000,52.50000,51.80000,52.50000,13000
05/22/2008,0000,51.80000,51.80000,51.80000,51.80000,7000
05/23/2008,0000,52.00000,52.50000,51.80000,51.80000,6000
05/26/2008,0000,51.80000,52.50000,51.80000,52.50000,14000
05/27/2008,0000,52.50000,53.30000,52.50000,53.30000,25000
05/28/2008,0000,53.40000,53.40000,52.00000,52.60000,23000
05/29/2008,0000,52.10000,52.20000,52.10000,52.10000,21000
05/30/2008,0000,52.00000,52.50000,51.50000,52.50000,21000
06/02/2008,0000,51.60000,51.60000,51.00000,51.10000,7000
06/03/2008,0000,51.00000,51.00000,50.80000,50.80000,6000
06/04/2008,0000,50.80000,50.80000,50.80000,50.80000,4000
06/05/2008,0000,50.80000,51.00000,49.00000,51.00000,18000
06/06/2008,0000,51.80000,52.40000,51.20000,52.40000,30000
06/10/2008,0000,51.00000,51.00000,50.80000,50.80000,5000
06/11/2008,0000,51.00000,51.00000,51.00000,51.00000,2000
06/12/2008,0000,50.00000,50.00000,49.80000,49.80000,10000
06/13/2008,0000,50.00000,50.30000,49.60000,50.30000,21000
06/16/2008,0000,50.30000,50.30000,50.30000,50.30000,11000
06/17/2008,0000,50.00000,50.00000,50.00000,50.00000,9000
06/18/2008,0000,50.00000,50.00000,49.50000,50.00000,41000
06/19/2008,0000,50.00000,50.00000,49.50000,49.60000,38000
06/20/2008,0000,49.65000,49.65000,49.05000,49.05000,19000
06/23/2008,0000,48.50000,48.50000,48.00000,48.15000,53000
06/24/2008,0000,48.15000,48.15000,48.00000,48.00000,14000
06/25/2008,0000,47.60000,47.60000,46.00000,47.30000,27000
06/26/2008,0000,47.55000,48.00000,47.55000,48.00000,7000
06/27/2008,0000,47.10000,47.10000,45.85000,45.85000,135000
06/30/2008,0000,46.10000,46.10000,46.10000,46.10000,1000
07/01/2008,0000,46.70000,46.75000,46.70000,46.75000,5000
07/02/2008,0000,47.00000,47.90000,47.00000,47.50000,16000
07/03/2008,0000,46.50000,46.80000,46.00000,46.80000,15000
07/04/2008,0000,46.40000,46.40000,46.20000,46.25000,22000
07/07/2008,0000,47.00000,47.00000,45.85000,46.10000,13000
07/08/2008,0000,45.70000,45.70000,45.00000,45.00000,47000
07/09/2008,0000,46.40000,46.40000,45.30000,45.30000,12000
07/10/2008,0000,45.30000,46.50000,45.30000,46.40000,20000
07/11/2008,0000,47.10000,47.80000,47.10000,47.70000,20000
07/14/2008,0000,47.30000,47.60000,47.15000,47.20000,89000
07/15/2008,0000,47.15000,47.15000,46.60000,46.80000,94000
07/16/2008,0000,46.60000,47.00000,46.30000,46.30000,67000
07/17/2008,0000,47.50000,47.75000,47.15000,47.75000,86000
07/18/2008,0000,47.50000,47.75000,47.00000,47.00000,30000
07/21/2008,0000,47.45000,47.75000,47.30000,47.30000,15000
07/22/2008,0000,47.80000,47.80000,47.80000,47.80000,1000
07/23/2008,0000,48.20000,49.60000,48.20000,49.60000,87000
07/24/2008,0000,44.95000,45.00000,44.70000,44.80000,49000
07/25/2008,0000,44.60000,44.60000,43.90000,43.90000,17000
07/29/2008,0000,43.00000,43.00000,42.50000,42.60000,45000
07/30/2008,0000,43.20000,44.20000,43.20000,43.20000,14000
07/31/2008,0000,44.00000,44.00000,43.50000,43.50000,13000
08/01/2008,0000,43.50000,43.65000,43.50000,43.50000,9000
08/04/2008,0000,42.70000,42.70000,42.40000,42.40000,68000
08/05/2008,0000,41.00000,41.00000,39.45000,39.45000,117000
08/06/2008,0000,40.20000,40.20000,38.05000,38.80000,262000
08/07/2008,0000,39.50000,39.50000,39.00000,39.20000,49000
08/08/2008,0000,39.00000,40.00000,39.00000,40.00000,15000
08/11/2008,0000,39.50000,39.50000,39.50000,39.50000,23000
08/12/2008,0000,39.30000,39.30000,39.00000,39.00000,58000
08/13/2008,0000,39.00000,39.00000,38.40000,38.50000,92000
08/15/2008,0000,39.30000,39.30000,38.80000,39.00000,36000
08/18/2008,0000,39.00000,39.00000,38.30000,38.30000,17000
08/19/2008,0000,37.80000,38.00000,37.80000,37.80000,18000
08/20/2008,0000,38.50000,39.30000,38.50000,39.30000,26000
08/21/2008,0000,39.30000,39.30000,39.30000,39.30000,14000
08/22/2008,0000,39.30000,39.30000,39.00000,39.20000,68000
08/25/2008,0000,39.50000,40.00000,39.50000,39.60000,29000
08/26/2008,0000,39.50000,39.95000,39.05000,39.05000,49000
08/27/2008,0000,39.55000,40.00000,39.55000,39.80000,91000
08/28/2008,0000,40.00000,40.00000,39.00000,39.00000,69000
08/29/2008,0000,39.35000,39.35000,39.00000,39.00000,21000
09/01/2008,0000,39.00000,39.00000,39.00000,39.00000,7000
09/02/2008,0000,38.60000,38.60000,38.40000,38.40000,28000
09/03/2008,0000,38.50000,39.50000,37.50000,37.50000,51000
09/04/2008,0000,37.50000,37.50000,36.80000,36.80000,46000
09/05/2008,0000,36.30000,36.50000,35.70000,36.15000,32000
09/08/2008,0000,36.00000,38.50000,36.00000,38.50000,67000
09/09/2008,0000,38.35000,38.35000,35.90000,36.00000,41000
09/10/2008,0000,36.45000,36.45000,35.00000,35.10000,67000
09/11/2008,0000,34.80000,34.80000,34.50000,34.60000,34000
09/12/2008,0000,34.80000,35.10000,34.80000,35.10000,10000
09/15/2008,0000,35.40000,35.60000,35.10000,35.30000,43000
09/16/2008,0000,35.00000,35.00000,34.65000,34.65000,22000
09/17/2008,0000,35.20000,36.00000,35.20000,35.95000,84000
09/18/2008,0000,34.95000,35.70000,34.50000,35.70000,63000
09/19/2008,0000,36.50000,37.50000,36.50000,37.50000,53000
09/22/2008,0000,37.50000,37.50000,35.80000,36.10000,23000
09/23/2008,0000,36.10000,36.40000,35.80000,36.05000,18000
09/24/2008,0000,35.80000,36.00000,35.40000,35.50000,44000
09/25/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
09/26/2008,0000,36.00000,36.00000,34.60000,34.60000,62000
09/30/2008,0000,32.40000,32.60000,32.20000,32.60000,77000
10/01/2008,0000,32.80000,32.80000,32.60000,32.60000,9000
10/02/2008,0000,32.60000,32.80000,32.00000,32.25000,60000
10/03/2008,0000,32.00000,32.00000,31.65000,31.80000,53000
10/06/2008,0000,31.80000,31.80000,31.10000,31.20000,58000
10/07/2008,0000,31.00000,32.00000,30.30000,32.00000,89000
10/08/2008,0000,31.50000,31.50000,30.30000,30.30000,114000
10/09/2008,0000,30.00000,31.25000,30.00000,30.50000,97000
10/13/2008,0000,30.00000,30.20000,30.00000,30.00000,142000
10/14/2008,0000,31.40000,31.40000,31.20000,31.20000,16000
10/15/2008,0000,31.00000,31.00000,30.50000,30.50000,24000
10/16/2008,0000,30.00000,31.00000,30.00000,30.50000,57000
10/17/2008,0000,30.30000,30.60000,30.00000,30.30000,125000
10/20/2008,0000,30.00000,30.00000,29.25000,29.80000,225000
10/21/2008,0000,29.80000,29.90000,28.95000,29.00000,163000
10/22/2008,0000,28.90000,28.90000,28.00000,28.40000,181000
10/23/2008,0000,28.00000,28.00000,27.65000,27.85000,50000
10/24/2008,0000,28.00000,28.00000,27.55000,27.55000,141000
10/27/2008,0000,27.00000,28.00000,26.70000,27.80000,85000
10/28/2008,0000,27.70000,28.70000,27.00000,28.50000,100000
10/29/2008,0000,29.00000,29.00000,28.00000,28.50000,36000
10/30/2008,0000,28.90000,30.00000,28.90000,29.85000,68000
10/31/2008,0000,29.85000,31.10000,29.55000,30.50000,49000
11/03/2008,0000,30.50000,31.00000,30.00000,30.35000,36000
11/04/2008,0000,30.00000,30.00000,29.80000,30.00000,9000
11/05/2008,0000,30.20000,30.30000,29.90000,30.10000,33000
11/06/2008,0000,30.00000,30.00000,29.10000,29.10000,19000
11/07/2008,0000,30.00000,30.10000,29.25000,29.25000,21000
11/10/2008,0000,30.00000,30.00000,29.50000,30.00000,10000
11/11/2008,0000,29.00000,30.00000,29.00000,29.70000,47000
11/12/2008,0000,29.50000,29.50000,29.50000,29.50000,3000
11/13/2008,0000,29.10000,29.50000,29.00000,29.50000,31000
11/14/2008,0000,29.50000,29.50000,29.20000,29.50000,24000
11/17/2008,0000,29.70000,29.95000,29.50000,29.50000,5000
11/18/2008,0000,29.50000,29.50000,29.00000,29.50000,55000
11/19/2008,0000,29.10000,29.20000,29.00000,29.20000,26000
11/20/2008,0000,29.00000,29.05000,28.75000,28.75000,60000
11/21/2008,0000,28.65000,29.50000,28.60000,29.50000,39000
11/24/2008,0000,29.00000,29.05000,29.00000,29.00000,25000
11/25/2008,0000,29.50000,29.50000,29.05000,29.40000,13000
11/26/2008,0000,29.10000,29.20000,29.00000,29.20000,20000
11/27/2008,0000,29.15000,29.20000,29.00000,29.10000,101000
11/28/2008,0000,29.20000,29.20000,29.15000,29.15000,35000
12/01/2008,0000,29.20000,29.40000,29.15000,29.40000,19000
12/02/2008,0000,29.05000,29.35000,29.05000,29.25000,60000
12/03/2008,0000,29.00000,29.20000,28.80000,29.20000,70000
12/04/2008,0000,29.20000,29.40000,28.95000,29.00000,98000
12/05/2008,0000,29.10000,29.20000,29.10000,29.20000,24000
12/08/2008,0000,29.30000,30.05000,29.30000,30.05000,14000
12/09/2008,0000,30.00000,30.10000,29.80000,30.00000,54000
12/10/2008,0000,30.00000,30.85000,30.00000,30.85000,102000
12/11/2008,0000,30.60000,30.65000,30.50000,30.65000,38000
12/12/2008,0000,30.60000,30.60000,30.30000,30.30000,41000
12/15/2008,0000,30.50000,30.80000,30.50000,30.80000,27000
12/16/2008,0000,30.80000,30.80000,30.60000,30.65000,149000
12/17/2008,0000,31.10000,31.10000,30.80000,30.80000,25000
12/18/2008,0000,30.80000,30.85000,30.80000,30.85000,3000
12/19/2008,0000,31.00000,31.20000,30.85000,30.90000,26000
12/22/2008,0000,31.10000,31.10000,31.00000,31.00000,26000
12/23/2008,0000,31.10000,31.10000,30.70000,30.70000,18000
12/24/2008,0000,30.50000,31.00000,30.50000,31.00000,40000
12/25/2008,0000,31.30000,31.30000,31.00000,31.10000,20000
12/26/2008,0000,31.35000,31.95000,31.30000,31.95000,19000
12/29/2008,0000,31.90000,31.90000,31.30000,31.40000,7000
12/30/2008,0000,31.80000,31.80000,31.35000,31.80000,22000
12/31/2008,0000,31.70000,31.70000,31.70000,31.70000,15000
01/05/2009,0000,32.20000,32.20000,32.00000,32.00000,24000
01/06/2009,0000,31.20000,32.50000,31.20000,32.45000,9000
01/07/2009,0000,32.00000,32.50000,32.00000,32.50000,21000
01/08/2009,0000,32.40000,32.90000,32.10000,32.50000,107000
01/09/2009,0000,32.50000,32.50000,32.20000,32.40000,55000
01/12/2009,0000,32.50000,32.50000,32.10000,32.15000,26000
01/14/2009,0000,32.25000,32.60000,32.20000,32.20000,68000
01/15/2009,0000,32.00000,32.00000,31.70000,31.90000,26000
01/16/2009,0000,31.90000,32.20000,31.70000,32.20000,8000
01/19/2009,0000,32.20000,32.30000,32.20000,32.30000,7000
01/20/2009,0000,31.90000,32.10000,31.90000,31.90000,29000
01/21/2009,0000,31.90000,32.00000,31.70000,31.85000,31000
02/02/2009,0000,32.50000,32.50000,31.90000,31.90000,5000
02/03/2009,0000,32.20000,32.40000,32.10000,32.40000,11000
02/04/2009,0000,32.20000,32.20000,32.20000,32.20000,12000
02/05/2009,0000,32.35000,32.75000,32.30000,32.75000,62000
02/06/2009,0000,32.70000,32.70000,32.70000,32.70000,5000
02/09/2009,0000,32.80000,33.75000,32.70000,33.75000,14000
02/10/2009,0000,33.00000,33.00000,32.85000,32.85000,8000
02/11/2009,0000,33.00000,33.00000,32.80000,32.85000,18000
02/12/2009,0000,33.00000,33.00000,32.75000,32.85000,14000
02/13/2009,0000,32.95000,33.00000,32.85000,33.00000,40000
02/16/2009,0000,33.00000,33.45000,32.55000,33.45000,37000
02/17/2009,0000,33.80000,33.80000,33.00000,33.00000,11000
02/18/2009,0000,33.00000,33.00000,32.80000,32.80000,48000
02/19/2009,0000,32.80000,32.85000,32.65000,32.65000,111000
02/20/2009,0000,32.60000,32.65000,32.40000,32.40000,195000
02/23/2009,0000,32.40000,32.40000,32.00000,32.00000,211000
02/24/2009,0000,31.60000,31.70000,31.60000,31.70000,39000
02/25/2009,0000,31.90000,31.90000,31.80000,31.80000,31000
02/26/2009,0000,31.80000,31.85000,31.70000,31.70000,39000
02/27/2009,0000,31.60000,31.70000,31.50000,31.50000,110000
03/02/2009,0000,33.00000,33.00000,31.40000,31.40000,30000
03/03/2009,0000,31.30000,31.30000,31.20000,31.20000,34000
03/04/2009,0000,31.20000,31.20000,31.20000,31.20000,6000
03/05/2009,0000,31.20000,31.30000,31.20000,31.20000,57000
03/06/2009,0000,31.20000,31.20000,31.00000,31.00000,114000
03/09/2009,0000,30.80000,30.80000,30.50000,30.70000,47000
03/10/2009,0000,30.50000,30.80000,30.40000,30.40000,115000
03/11/2009,0000,30.40000,30.60000,30.30000,30.30000,72000
03/12/2009,0000,29.50000,30.70000,29.50000,30.30000,342000
03/13/2009,0000,30.30000,30.60000,30.30000,30.30000,93000
03/16/2009,0000,30.50000,30.70000,30.50000,30.50000,81000
03/17/2009,0000,30.60000,30.60000,30.50000,30.60000,87000
03/18/2009,0000,30.60000,30.60000,30.40000,30.40000,48000
03/19/2009,0000,30.40000,30.70000,30.30000,30.30000,44000
03/20/2009,0000,30.30000,31.00000,30.30000,30.70000,33000
03/23/2009,0000,31.80000,31.80000,31.00000,31.00000,24000
03/24/2009,0000,31.00000,31.20000,31.00000,31.00000,116000
03/25/2009,0000,31.00000,31.20000,31.00000,31.00000,162000
03/26/2009,0000,31.00000,31.30000,30.90000,31.20000,182000
03/27/2009,0000,31.05000,31.20000,31.00000,31.00000,21000
03/30/2009,0000,31.20000,31.20000,30.90000,30.90000,93000
03/31/2009,0000,30.90000,31.20000,30.90000,31.20000,137000
04/01/2009,0000,31.20000,31.60000,31.20000,31.60000,2000
04/02/2009,0000,31.40000,31.40000,31.00000,31.30000,66000
04/03/2009,0000,31.40000,31.40000,31.00000,31.30000,158000
04/06/2009,0000,31.20000,31.20000,31.05000,31.05000,67000
04/07/2009,0000,31.25000,31.25000,31.10000,31.10000,60000
04/08/2009,0000,31.10000,31.40000,31.10000,31.10000,63000
04/09/2009,0000,31.15000,31.50000,31.15000,31.30000,34000
04/10/2009,0000,31.30000,32.90000,31.20000,32.90000,151000
04/13/2009,0000,32.50000,33.00000,31.65000,32.65000,69000
04/14/2009,0000,32.00000,32.50000,32.00000,32.50000,48000
04/15/2009,0000,32.15000,32.25000,32.15000,32.20000,25000
04/16/2009,0000,32.30000,33.00000,32.00000,32.80000,168000
04/17/2009,0000,33.00000,33.00000,32.00000,32.20000,81000
04/20/2009,0000,32.50000,32.50000,31.80000,32.00000,43000
04/21/2009,0000,32.00000,32.20000,32.00000,32.20000,23000
04/22/2009,0000,32.20000,32.20000,32.20000,32.20000,40000
04/23/2009,0000,32.10000,32.20000,32.10000,32.20000,24000
04/24/2009,0000,32.20000,32.35000,32.20000,32.35000,10000
04/27/2009,0000,32.35000,32.35000,32.10000,32.10000,44000
04/28/2009,0000,32.10000,32.35000,32.00000,32.00000,26000
04/29/2009,0000,32.00000,32.00000,32.00000,32.00000,58000
04/30/2009,0000,32.30000,33.05000,32.30000,32.80000,44000
05/04/2009,0000,32.80000,33.00000,32.50000,33.00000,95000
05/05/2009,0000,33.00000,33.00000,32.10000,32.30000,57000
05/06/2009,0000,32.85000,32.85000,32.85000,32.85000,5000
05/07/2009,0000,33.00000,33.25000,32.20000,32.75000,37000
05/08/2009,0000,32.60000,32.60000,32.60000,32.60000,14000
05/11/2009,0000,32.20000,32.85000,32.20000,32.85000,17000
05/12/2009,0000,33.00000,33.00000,32.40000,32.90000,37000
05/13/2009,0000,32.95000,33.30000,32.90000,32.90000,18000
05/14/2009,0000,32.90000,33.00000,32.60000,32.60000,19000
05/15/2009,0000,32.30000,33.00000,32.30000,33.00000,8000
05/18/2009,0000,33.00000,33.30000,33.00000,33.30000,73000
05/19/2009,0000,33.30000,33.50000,33.30000,33.30000,25000
05/20/2009,0000,33.30000,33.30000,33.10000,33.30000,15000
05/21/2009,0000,33.30000,33.30000,33.10000,33.10000,6000
05/25/2009,0000,33.30000,33.30000,33.20000,33.20000,26000
05/26/2009,0000,33.30000,33.60000,33.30000,33.35000,44000
05/27/2009,0000,33.50000,34.70000,33.50000,33.80000,16000
06/01/2009,0000,33.80000,34.55000,33.80000,34.20000,33000
06/02/2009,0000,34.50000,34.95000,34.50000,34.50000,68000
06/03/2009,0000,34.50000,34.50000,34.20000,34.30000,37000
06/04/2009,0000,34.50000,35.00000,34.00000,34.00000,41000
06/05/2009,0000,34.30000,34.50000,34.30000,34.50000,6000
06/08/2009,0000,34.50000,34.80000,34.50000,34.50000,31000
06/09/2009,0000,34.50000,34.50000,33.90000,34.00000,28000
06/10/2009,0000,34.00000,34.00000,34.00000,34.00000,84000
06/11/2009,0000,34.00000,34.50000,34.00000,34.00000,23000
06/12/2009,0000,34.50000,35.00000,34.20000,34.50000,28000
06/15/2009,0000,34.50000,34.50000,34.20000,34.20000,25000
06/16/2009,0000,34.20000,34.50000,34.20000,34.50000,8000
06/17/2009,0000,34.50000,34.50000,34.50000,34.50000,1000
06/18/2009,0000,34.60000,34.60000,34.50000,34.60000,38000
06/19/2009,0000,34.60000,34.60000,34.60000,34.60000,1000
06/22/2009,0000,34.20000,34.20000,34.20000,34.20000,1000
06/25/2009,0000,34.50000,35.00000,34.50000,35.00000,29000
06/26/2009,0000,35.00000,35.00000,35.00000,35.00000,20000
06/29/2009,0000,35.10000,35.10000,35.10000,35.10000,1000
06/30/2009,0000,35.10000,35.10000,35.00000,35.10000,6000
07/01/2009,0000,36.00000,36.00000,34.80000,34.80000,3000
07/02/2009,0000,35.00000,35.00000,35.00000,35.00000,1000
07/03/2009,0000,34.80000,35.80000,33.75000,35.00000,228000
07/06/2009,0000,35.00000,35.20000,34.50000,34.50000,38000
07/07/2009,0000,35.00000,35.00000,35.00000,35.00000,40000
07/08/2009,0000,35.00000,35.00000,35.00000,35.00000,19000
07/09/2009,0000,35.00000,35.00000,35.00000,35.00000,47000
07/10/2009,0000,35.00000,35.40000,35.00000,35.20000,61000
07/13/2009,0000,35.00000,35.00000,34.90000,34.90000,6000
07/14/2009,0000,34.60000,35.00000,34.50000,35.00000,102000
07/15/2009,0000,34.80000,35.20000,34.80000,35.10000,20000
07/16/2009,0000,35.50000,35.80000,35.20000,35.20000,46000
07/17/2009,0000,35.10000,35.50000,35.10000,35.50000,39000
07/20/2009,0000,35.50000,36.00000,35.20000,36.00000,32000
07/21/2009,0000,36.00000,36.20000,36.00000,36.20000,52000
07/22/2009,0000,36.10000,36.50000,36.05000,36.30000,242000
07/23/2009,0000,36.30000,36.50000,36.20000,36.50000,61000
07/24/2009,0000,35.00000,35.00000,34.05000,34.10000,201000
07/27/2009,0000,34.50000,34.50000,34.50000,34.50000,3000
07/28/2009,0000,34.50000,34.90000,34.30000,34.50000,19000
07/29/2009,0000,34.95000,35.30000,34.80000,35.30000,65000
07/30/2009,0000,35.00000,35.25000,35.00000,35.25000,34000
07/31/2009,0000,35.40000,35.90000,35.40000,35.90000,34000
08/03/2009,0000,36.10000,36.10000,35.50000,36.00000,21000
08/04/2009,0000,36.10000,36.30000,35.80000,35.80000,25000
08/05/2009,0000,35.90000,35.90000,35.10000,35.10000,40000
08/06/2009,0000,35.10000,35.45000,35.10000,35.45000,24000
08/10/2009,0000,35.95000,36.00000,35.80000,35.80000,13000
08/11/2009,0000,35.60000,35.60000,35.20000,35.30000,9000
08/13/2009,0000,37.45000,37.45000,35.90000,35.90000,15000
08/14/2009,0000,35.90000,36.00000,35.90000,36.00000,6000
08/17/2009,0000,36.40000,36.40000,35.75000,35.80000,22000
08/18/2009,0000,35.70000,35.70000,35.70000,35.70000,1000
08/19/2009,0000,36.00000,36.00000,35.70000,35.70000,15000
08/20/2009,0000,35.65000,35.65000,34.30000,35.35000,32000
08/21/2009,0000,35.45000,35.60000,35.45000,35.45000,20000
08/24/2009,0000,35.45000,35.55000,35.45000,35.50000,3000
08/25/2009,0000,35.50000,35.50000,35.50000,35.50000,2000
08/26/2009,0000,35.50000,35.50000,35.30000,35.30000,20000
08/27/2009,0000,35.25000,35.25000,35.25000,35.25000,1000
08/28/2009,0000,35.50000,35.70000,35.50000,35.70000,18000
09/01/2009,0000,35.70000,35.70000,35.70000,35.70000,5000
09/03/2009,0000,35.80000,36.00000,35.80000,36.00000,18000
09/04/2009,0000,36.00000,36.00000,35.70000,36.00000,15000
09/08/2009,0000,36.40000,36.40000,36.00000,36.00000,6000
09/09/2009,0000,36.10000,36.10000,36.10000,36.10000,1000
09/10/2009,0000,36.40000,36.40000,36.10000,36.10000,14000
09/11/2009,0000,36.30000,36.70000,36.30000,36.50000,40000
09/14/2009,0000,36.50000,36.50000,36.50000,36.50000,11000
09/15/2009,0000,36.10000,36.50000,36.10000,36.50000,9000
09/16/2009,0000,36.50000,36.95000,36.00000,36.95000,28000
09/17/2009,0000,36.70000,36.95000,36.60000,36.95000,16000
09/18/2009,0000,36.50000,37.00000,36.50000,37.00000,19000
09/21/2009,0000,37.00000,37.00000,36.60000,36.60000,8000
09/22/2009,0000,36.70000,36.80000,36.70000,36.80000,7000
09/23/2009,0000,36.70000,36.70000,36.70000,36.70000,3000
09/24/2009,0000,36.70000,36.70000,36.70000,36.70000,4000
09/25/2009,0000,36.70000,36.70000,36.70000,36.70000,2000
09/29/2009,0000,36.15000,36.60000,36.15000,36.30000,4000
09/30/2009,0000,36.25000,37.10000,36.20000,37.10000,4000
10/01/2009,0000,37.00000,37.10000,36.45000,36.45000,4000
10/02/2009,0000,36.45000,36.50000,36.30000,36.30000,8000
10/05/2009,0000,36.65000,36.70000,36.40000,36.70000,15000
10/07/2009,0000,36.20000,36.20000,36.20000,36.20000,3000
10/08/2009,0000,36.30000,36.30000,36.25000,36.25000,7000
10/09/2009,0000,36.50000,36.50000,36.50000,36.50000,1000
10/12/2009,0000,36.50000,36.50000,36.50000,36.50000,8000
10/13/2009,0000,36.20000,36.50000,36.20000,36.50000,6000
10/14/2009,0000,36.50000,36.50000,36.50000,36.50000,4000
10/15/2009,0000,36.20000,37.20000,36.20000,37.15000,5000
10/16/2009,0000,36.60000,36.95000,36.60000,36.95000,3000
10/19/2009,0000,36.50000,37.00000,36.50000,37.00000,6000
10/21/2009,0000,36.30000,36.80000,36.30000,36.80000,4000
10/22/2009,0000,36.35000,36.40000,36.35000,36.40000,9000
10/23/2009,0000,36.35000,36.35000,36.00000,36.10000,18000
10/26/2009,0000,36.10000,36.15000,36.10000,36.15000,7000
10/27/2009,0000,36.15000,36.30000,36.15000,36.30000,8000
10/28/2009,0000,36.35000,36.35000,36.35000,36.35000,3000
10/29/2009,0000,36.30000,36.70000,36.30000,36.65000,10000
10/30/2009,0000,36.20000,36.60000,36.10000,36.60000,11000
11/03/2009,0000,36.50000,36.50000,36.50000,36.50000,5000
11/04/2009,0000,36.50000,36.50000,36.50000,36.50000,8000
11/05/2009,0000,36.50000,36.50000,36.50000,36.50000,4000
11/06/2009,0000,36.50000,36.50000,36.50000,36.50000,2000
11/09/2009,0000,36.50000,36.55000,36.50000,36.55000,42000
11/11/2009,0000,36.60000,36.60000,36.60000,36.60000,1000
11/13/2009,0000,36.70000,36.90000,36.70000,36.90000,3000
11/17/2009,0000,36.80000,36.80000,36.50000,36.50000,9000
11/18/2009,0000,36.80000,36.90000,36.70000,36.90000,30000
11/19/2009,0000,36.90000,37.10000,36.90000,37.10000,42000
11/20/2009,0000,36.70000,37.00000,36.70000,37.00000,7000
11/23/2009,0000,37.00000,37.00000,36.70000,37.00000,16000
11/24/2009,0000,36.80000,36.90000,36.80000,36.90000,3000
11/25/2009,0000,37.00000,37.00000,36.70000,36.70000,5000
11/27/2009,0000,36.70000,36.70000,36.70000,36.70000,49000
11/30/2009,0000,36.95000,36.95000,36.30000,36.30000,5000
12/01/2009,0000,36.55000,36.55000,36.55000,36.55000,12000
12/03/2009,0000,36.55000,36.55000,36.55000,36.55000,1000
12/07/2009,0000,36.90000,36.90000,36.80000,36.80000,11000
12/08/2009,0000,36.95000,37.00000,36.50000,36.50000,6000
12/09/2009,0000,36.50000,36.60000,36.50000,36.60000,24000
12/11/2009,0000,36.70000,36.80000,36.50000,36.50000,10000
12/14/2009,0000,36.50000,37.00000,36.50000,37.00000,10000
12/15/2009,0000,36.50000,36.60000,36.50000,36.60000,8000
12/16/2009,0000,36.60000,38.70000,36.60000,38.70000,21000
12/17/2009,0000,37.00000,37.30000,37.00000,37.30000,40000
12/18/2009,0000,36.90000,36.90000,36.40000,36.60000,30000
12/21/2009,0000,36.80000,36.80000,36.80000,36.80000,3000
12/22/2009,0000,37.00000,37.20000,36.70000,36.70000,33000
12/25/2009,0000,36.50000,37.00000,36.50000,37.00000,23000
12/25/2009,0000,36.50000,37.00000,36.50000,37.00000,23000
12/28/2009,0000,37.00000,37.10000,37.00000,37.10000,4000
12/29/2009,1217,37.10000,37.10000,37.10000,37.10000,9000
