DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,14.73000,14.73000,14.73000,14.73000,200
04/04/2007,0000,15.35000,15.35000,15.35000,15.35000,100
04/09/2007,0000,15.64000,15.64000,13.82000,13.82000,500
04/10/2007,0000,14.55000,14.55000,14.55000,14.55000,200
04/12/2007,0000,14.91000,14.91000,14.91000,14.91000,100
04/13/2007,0000,14.91000,14.91000,14.91000,14.91000,200
04/16/2007,0000,15.64000,15.64000,15.64000,15.64000,200
04/19/2007,0000,16.36000,16.36000,14.55000,14.55000,1600
04/26/2007,0000,15.56000,15.56000,15.56000,15.56000,200
04/30/2007,0000,16.62000,16.62000,16.62000,16.62000,200
05/02/2007,0000,17.45000,17.45000,17.45000,17.45000,500
05/03/2007,0000,18.18000,18.18000,17.45000,17.45000,2700
05/04/2007,0000,18.18000,18.65000,16.36000,16.36000,5500
05/07/2007,0000,17.49000,17.49000,17.49000,17.49000,200
05/08/2007,0000,18.55000,18.55000,17.82000,17.82000,4400
05/09/2007,0000,18.36000,18.36000,18.36000,18.36000,100
05/10/2007,0000,18.00000,18.00000,18.00000,18.00000,800
05/11/2007,0000,18.36000,18.36000,18.36000,18.36000,800
05/14/2007,0000,18.18000,18.18000,18.18000,18.18000,1300
05/15/2007,0000,18.36000,19.27000,18.36000,19.27000,1900
05/23/2007,0000,17.93000,20.36000,17.93000,20.36000,800
05/25/2007,0000,20.00000,21.38000,20.00000,20.00000,200
05/28/2007,0000,20.40000,20.40000,20.40000,20.40000,1100
05/29/2007,0000,20.04000,20.04000,20.04000,20.04000,1300
05/30/2007,0000,20.00000,20.00000,19.64000,19.64000,1600
05/31/2007,0000,19.27000,20.98000,19.27000,19.27000,1600
06/01/2007,0000,19.27000,19.27000,18.55000,18.55000,1900
06/06/2007,0000,19.45000,19.45000,19.45000,19.45000,500
06/07/2007,0000,17.27000,17.27000,17.27000,17.27000,200
06/08/2007,0000,18.18000,18.18000,18.18000,18.18000,200
06/11/2007,0000,18.47000,18.47000,18.47000,18.47000,800
06/13/2007,0000,19.27000,19.27000,19.27000,19.27000,100
06/15/2007,0000,19.75000,19.75000,19.75000,19.75000,100
06/20/2007,0000,19.75000,19.75000,19.75000,19.75000,200
06/22/2007,0000,18.47000,18.47000,18.29000,18.47000,3800
06/26/2007,0000,19.75000,19.75000,19.75000,19.75000,800
06/27/2007,0000,18.36000,18.36000,18.36000,18.36000,200
06/28/2007,0000,19.64000,19.64000,19.64000,19.64000,200
06/29/2007,0000,17.09000,17.09000,17.09000,17.09000,200
07/02/2007,0000,18.18000,18.18000,18.18000,18.18000,200
07/03/2007,0000,18.18000,18.18000,15.93000,15.93000,1600
07/05/2007,0000,15.89000,15.89000,15.89000,15.89000,400
07/06/2007,0000,16.73000,16.73000,16.73000,16.73000,100
07/09/2007,0000,15.64000,15.64000,14.84000,14.84000,7400
07/10/2007,0000,14.84000,14.84000,14.84000,14.84000,500
07/11/2007,0000,14.84000,14.84000,14.84000,14.84000,600
07/12/2007,0000,14.84000,14.87000,14.84000,14.87000,2200
07/13/2007,0000,14.91000,14.91000,14.91000,14.91000,200
07/16/2007,0000,13.89000,13.89000,13.89000,13.89000,800
07/17/2007,0000,14.76000,14.76000,14.76000,14.76000,500
07/18/2007,0000,14.76000,14.91000,14.76000,14.91000,1600
07/19/2007,0000,13.89000,13.89000,13.89000,13.89000,1600
07/20/2007,0000,14.18000,14.18000,14.18000,14.18000,500
07/23/2007,0000,14.55000,15.16000,14.55000,15.16000,800
07/24/2007,0000,14.55000,16.22000,14.55000,16.22000,500
07/25/2007,0000,16.22000,16.22000,16.22000,16.22000,200
07/26/2007,0000,16.22000,16.22000,16.22000,16.22000,600
07/30/2007,0000,16.36000,16.36000,16.36000,16.36000,1300
08/02/2007,0000,17.49000,17.49000,17.49000,17.49000,200
08/03/2007,0000,17.45000,17.49000,17.45000,17.45000,3800
08/06/2007,0000,17.64000,17.64000,17.64000,17.64000,5500
08/07/2007,0000,17.67000,18.84000,17.67000,17.67000,5500
08/08/2007,0000,18.33000,18.33000,18.33000,18.33000,200
08/09/2007,0000,19.05000,19.05000,19.05000,19.05000,200
08/10/2007,0000,19.13000,19.13000,19.13000,19.13000,1300
08/13/2007,0000,20.44000,20.44000,19.16000,20.44000,15100
08/14/2007,0000,21.85000,21.85000,21.27000,21.64000,12300
08/15/2007,0000,23.13000,23.13000,23.13000,23.13000,2700
08/16/2007,0000,24.73000,24.73000,24.73000,24.73000,14000
08/17/2007,0000,26.44000,26.44000,26.44000,26.44000,3300
08/20/2007,0000,28.25000,28.25000,28.25000,28.25000,4600
08/21/2007,0000,30.18000,30.18000,29.75000,29.75000,5500
08/22/2007,0000,29.45000,29.45000,29.09000,29.09000,13200
08/23/2007,0000,27.05000,27.05000,27.05000,27.05000,10400
08/24/2007,0000,25.16000,25.16000,25.16000,25.16000,10100
08/27/2007,0000,23.42000,23.42000,23.42000,23.42000,10100
09/12/2007,0000,25.45000,25.45000,25.45000,25.45000,1300
09/13/2007,0000,27.24000,27.24000,27.24000,27.24000,1300
09/14/2007,0000,27.24000,27.24000,27.24000,27.24000,100
09/20/2007,0000,25.45000,25.45000,25.45000,25.45000,1300
09/21/2007,0000,24.18000,24.18000,24.18000,24.18000,1600
09/26/2007,0000,25.45000,25.45000,25.38000,25.38000,500
09/27/2007,0000,26.55000,26.55000,26.55000,26.55000,600
10/01/2007,0000,24.00000,24.00000,23.64000,23.64000,4400
10/03/2007,0000,22.91000,22.91000,22.91000,22.91000,8800
10/04/2007,0000,21.31000,23.27000,21.31000,23.27000,5700
10/16/2007,0000,20.18000,20.18000,20.18000,20.18000,1100
10/17/2007,0000,21.56000,21.56000,21.56000,21.56000,1100
10/22/2007,0000,21.42000,21.42000,21.42000,21.42000,200
10/24/2007,0000,18.80000,18.80000,18.80000,18.80000,800
10/25/2007,0000,17.49000,17.49000,17.49000,17.49000,500
11/07/2007,0000,16.29000,16.29000,16.29000,16.29000,200
11/08/2007,0000,15.16000,15.16000,15.16000,15.16000,4600
11/12/2007,0000,15.16000,15.16000,15.16000,15.16000,800
11/13/2007,0000,15.16000,15.16000,15.16000,15.16000,8200
11/14/2007,0000,15.16000,16.22000,15.16000,15.16000,4900
11/15/2007,0000,15.16000,15.16000,15.16000,15.16000,200
11/30/2007,0000,16.22000,16.22000,16.22000,16.22000,200
12/03/2007,0000,17.35000,17.35000,17.35000,17.35000,100
12/13/2007,0000,16.22000,16.22000,15.13000,15.13000,500
12/25/2007,0000,12.18000,12.18000,12.18000,12.18000,4400
12/26/2007,0000,11.35000,11.35000,11.35000,11.35000,33500
12/28/2007,0000,12.11000,12.11000,12.11000,12.11000,1300
01/04/2008,0000,12.95000,12.95000,12.95000,12.95000,1600
01/07/2008,0000,12.91000,13.82000,12.91000,13.82000,800
01/08/2008,0000,14.76000,14.76000,14.76000,14.76000,800
01/09/2008,0000,14.91000,14.91000,14.91000,14.91000,500
01/15/2008,0000,15.93000,15.93000,15.93000,15.93000,500
01/16/2008,0000,17.02000,17.02000,17.02000,17.02000,3300
01/17/2008,0000,15.85000,18.18000,15.85000,18.18000,1600
01/18/2008,0000,19.45000,19.45000,19.45000,19.45000,1900
01/21/2008,0000,20.80000,20.80000,20.80000,20.80000,3000
01/22/2008,0000,22.25000,22.25000,22.25000,22.25000,22200
01/23/2008,0000,23.60000,23.78000,23.60000,23.78000,21400
01/24/2008,0000,24.73000,24.73000,24.00000,24.00000,26400
01/25/2008,0000,22.33000,24.36000,22.33000,24.36000,1600
01/28/2008,0000,24.36000,25.09000,24.36000,24.73000,4400
01/29/2008,0000,24.73000,24.73000,24.55000,24.55000,800
01/30/2008,0000,24.73000,24.73000,24.73000,24.73000,800
02/12/2008,0000,25.45000,26.44000,25.45000,26.44000,3500
02/13/2008,0000,26.51000,26.51000,26.51000,26.51000,34600
02/14/2008,0000,25.45000,26.91000,25.45000,26.18000,39300
02/15/2008,0000,26.18000,26.18000,26.18000,26.18000,16500
02/18/2008,0000,28.00000,28.00000,25.82000,25.82000,26600
02/19/2008,0000,26.18000,26.91000,26.18000,26.91000,25800
02/20/2008,0000,26.91000,26.91000,26.91000,26.91000,41800
02/21/2008,0000,26.91000,27.27000,26.91000,26.91000,6600
02/22/2008,0000,26.91000,26.91000,26.91000,26.91000,800
02/26/2008,0000,25.45000,26.55000,25.45000,25.45000,100
02/27/2008,0000,25.05000,25.05000,25.05000,25.05000,1100
02/29/2008,0000,25.45000,25.45000,25.45000,25.45000,21400
03/03/2008,0000,23.67000,23.67000,23.67000,23.67000,200
03/04/2008,0000,23.27000,23.27000,23.27000,23.27000,3800
03/05/2008,0000,21.67000,23.27000,21.67000,23.27000,9000
03/06/2008,0000,6.40000,6.40000,6.40000,6.40000,27000
03/26/2008,0000,24.85000,24.85000,24.85000,24.85000,76000
03/27/2008,0000,26.55000,26.55000,26.55000,26.55000,102000
03/28/2008,0000,28.40000,28.40000,28.40000,28.40000,111000
03/31/2008,0000,30.35000,30.35000,30.35000,30.35000,203000
04/01/2008,0000,30.35000,30.35000,30.25000,30.25000,22000
04/02/2008,0000,30.00000,30.00000,30.00000,30.00000,1000
04/03/2008,0000,31.00000,31.00000,31.00000,31.00000,2000
04/07/2008,0000,28.85000,28.85000,28.85000,28.85000,3100
04/17/2008,0000,30.00000,30.00000,30.00000,30.00000,100
04/18/2008,0000,28.85000,28.85000,28.85000,28.85000,1000
04/21/2008,0000,26.85000,26.85000,26.85000,26.85000,1000
04/22/2008,0000,27.50000,27.50000,27.50000,27.50000,1000
07/29/2008,0000,25.00000,25.00000,25.00000,25.00000,1000
07/30/2008,0000,25.80000,25.80000,25.80000,25.80000,1000
08/22/2008,0000,23.25000,23.25000,23.25000,23.25000,1000
08/25/2008,0000,21.65000,24.85000,21.65000,24.85000,2000
08/26/2008,0000,23.15000,23.15000,23.15000,23.15000,2000
08/27/2008,0000,21.55000,21.55000,21.55000,21.55000,2000
08/28/2008,0000,20.10000,20.10000,20.10000,20.10000,1000
08/29/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
09/02/2008,0000,17.40000,17.40000,17.40000,17.40000,9000
01/07/2009,0000,11.35000,11.35000,11.35000,11.35000,1000
01/21/2009,0000,12.00000,12.10000,11.35000,11.35000,26000
02/25/2009,0000,10.60000,10.60000,10.60000,10.60000,3000
02/26/2009,0000,9.86000,9.86000,9.86000,9.86000,1000
02/27/2009,0000,9.17000,10.55000,9.17000,10.55000,9000
03/04/2009,0000,10.55000,10.55000,10.55000,10.55000,1000
03/06/2009,0000,9.85000,11.25000,9.85000,9.85000,200
03/09/2009,0000,9.82000,9.82000,9.82000,9.82000,1000
03/10/2009,0000,10.50000,10.50000,10.50000,10.50000,1000
03/11/2009,0000,11.00000,11.00000,9.77000,9.77000,2000
03/19/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
03/20/2009,0000,10.80000,10.80000,10.80000,10.80000,1000
03/23/2009,0000,10.90000,10.90000,10.90000,10.90000,100
03/24/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/25/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
03/26/2009,0000,12.30000,12.30000,11.50000,11.50000,3000
03/27/2009,0000,12.30000,12.30000,12.30000,12.30000,1000
03/30/2009,0000,13.15000,13.15000,13.15000,13.15000,1000
03/31/2009,0000,14.05000,14.05000,14.05000,14.05000,2000
04/01/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
04/02/2009,0000,16.05000,16.05000,16.05000,16.05000,1000
04/03/2009,0000,17.15000,17.15000,17.15000,17.15000,4000
04/06/2009,0000,18.35000,18.35000,18.35000,18.35000,3000
04/07/2009,0000,19.60000,19.60000,17.10000,17.10000,2000
04/08/2009,0000,17.10000,17.10000,17.10000,17.10000,8000
04/09/2009,0000,17.50000,17.50000,17.50000,17.50000,2000
04/10/2009,0000,17.50000,18.70000,17.50000,18.70000,3000
04/13/2009,0000,18.50000,19.80000,18.50000,19.80000,2000
04/14/2009,0000,21.15000,21.15000,21.15000,21.15000,1000
04/15/2009,0000,22.40000,22.40000,22.40000,22.40000,1000
04/20/2009,0000,22.00000,22.20000,19.40000,22.20000,4000
04/29/2009,0000,22.05000,22.05000,22.05000,22.05000,2000
05/04/2009,0000,20.55000,20.55000,20.55000,20.55000,200
05/05/2009,0000,23.55000,23.55000,23.55000,23.55000,11000
05/06/2009,0000,25.15000,25.15000,25.15000,25.15000,37000
05/07/2009,0000,26.90000,26.90000,26.90000,26.90000,17000
05/08/2009,0000,28.75000,28.75000,28.75000,28.75000,18000
05/11/2009,0000,30.75000,30.75000,28.80000,30.75000,224000
05/12/2009,0000,32.50000,32.50000,29.60000,32.20000,100000
05/13/2009,0000,33.00000,34.45000,31.00000,32.20000,84000
05/14/2009,0000,30.50000,30.60000,30.00000,30.00000,38000
05/15/2009,0000,30.00000,31.00000,28.00000,29.00000,60000
05/18/2009,0000,27.50000,29.00000,27.20000,29.00000,44000
05/19/2009,0000,29.50000,31.00000,27.00000,29.00000,81000
05/20/2009,0000,28.45000,28.65000,28.00000,28.10000,38000
05/21/2009,0000,26.30000,28.50000,26.15000,28.10000,87000
05/22/2009,0000,26.30000,28.50000,26.20000,28.20000,85000
05/25/2009,0000,27.00000,28.10000,26.45000,28.00000,27000
05/26/2009,0000,27.25000,27.25000,26.05000,26.05000,23000
05/27/2009,0000,26.00000,26.55000,24.35000,26.55000,48000
06/01/2009,0000,27.45000,27.50000,26.00000,27.30000,38000
06/02/2009,0000,27.30000,27.30000,26.00000,26.10000,43000
06/03/2009,0000,25.40000,25.95000,25.00000,25.30000,21000
06/04/2009,0000,24.80000,25.00000,24.60000,24.90000,75000
06/05/2009,0000,24.90000,24.90000,24.25000,24.80000,32000
06/08/2009,0000,25.80000,25.80000,23.25000,24.75000,10000
06/09/2009,0000,24.25000,24.50000,23.05000,24.40000,15000
06/10/2009,0000,24.40000,24.40000,22.70000,23.15000,28000
06/11/2009,0000,23.15000,23.80000,23.15000,23.50000,21000
06/12/2009,0000,23.70000,25.05000,23.35000,23.35000,51000
06/15/2009,0000,21.75000,22.00000,21.75000,22.00000,11000
06/16/2009,0000,22.00000,22.00000,21.00000,21.90000,11000
06/17/2009,0000,21.65000,21.90000,20.40000,20.40000,22000
06/18/2009,0000,20.00000,20.00000,19.20000,19.20000,28000
06/19/2009,0000,18.35000,19.20000,17.90000,19.00000,34000
06/22/2009,0000,19.20000,19.50000,18.40000,18.60000,36000
06/23/2009,0000,18.70000,18.70000,17.30000,17.30000,30000
06/24/2009,0000,18.30000,18.50000,18.20000,18.50000,74000
06/25/2009,0000,19.75000,19.75000,19.75000,19.75000,46000
06/26/2009,0000,21.10000,21.10000,21.10000,21.10000,161000
06/29/2009,0000,22.55000,22.55000,22.55000,22.55000,40000
06/30/2009,0000,24.10000,24.10000,24.10000,24.10000,24000
07/01/2009,0000,25.75000,25.75000,25.75000,25.75000,24000
07/02/2009,0000,27.55000,27.55000,27.00000,27.55000,315000
07/03/2009,0000,28.30000,29.45000,28.30000,29.45000,319000
07/06/2009,0000,31.50000,31.50000,31.20000,31.50000,241000
07/07/2009,0000,33.70000,33.70000,33.70000,33.70000,172000
07/08/2009,0000,36.05000,36.05000,33.70000,36.05000,835000
07/09/2009,0000,38.55000,38.55000,36.05000,36.30000,821000
07/10/2009,0000,36.00000,36.00000,33.80000,33.80000,326000
07/13/2009,0000,31.45000,31.45000,31.45000,31.45000,76000
07/14/2009,0000,29.25000,29.25000,29.25000,29.25000,70000
07/15/2009,0000,29.00000,31.25000,29.00000,31.25000,526000
07/16/2009,0000,33.40000,33.40000,32.35000,33.40000,289000
07/17/2009,0000,35.70000,35.70000,34.10000,35.50000,424000
07/20/2009,0000,37.50000,37.50000,35.00000,35.30000,271000
07/21/2009,0000,32.90000,35.30000,32.85000,33.90000,181000
07/22/2009,0000,33.10000,33.50000,32.00000,32.75000,98000
07/23/2009,0000,31.90000,33.40000,31.90000,32.55000,63000
07/24/2009,0000,34.30000,34.30000,32.50000,32.50000,65000
07/27/2009,0000,32.40000,33.00000,31.60000,32.65000,56000
07/28/2009,0000,32.50000,33.30000,31.60000,31.60000,141000
07/29/2009,0000,31.60000,31.70000,30.55000,30.80000,82000
07/30/2009,0000,30.40000,30.85000,30.00000,30.00000,172000
07/31/2009,0000,30.60000,32.00000,30.50000,30.70000,179000
08/03/2009,0000,30.30000,30.30000,29.50000,29.65000,132000
08/04/2009,0000,30.90000,30.90000,29.50000,30.00000,117000
08/05/2009,0000,30.30000,30.30000,28.90000,28.95000,71000
08/06/2009,0000,28.00000,28.30000,28.00000,28.10000,49000
08/10/2009,0000,28.10000,30.05000,28.10000,29.45000,121000
08/11/2009,0000,29.50000,31.00000,29.50000,30.00000,79000
08/12/2009,0000,30.00000,30.00000,28.50000,29.00000,31000
08/13/2009,0000,29.00000,29.90000,28.60000,28.70000,61000
08/14/2009,0000,30.60000,30.60000,29.40000,29.40000,49000
08/17/2009,0000,29.30000,29.30000,28.40000,28.40000,25000
08/18/2009,0000,30.35000,30.35000,28.40000,29.00000,76000
08/19/2009,0000,30.00000,30.00000,28.05000,28.40000,24000
08/20/2009,0000,28.00000,28.00000,27.10000,27.50000,44000
08/21/2009,0000,27.00000,28.00000,26.80000,26.80000,52000
08/24/2009,0000,26.90000,28.00000,26.00000,26.00000,68000
08/25/2009,0000,26.70000,27.80000,26.00000,27.80000,64000
08/26/2009,0000,28.30000,28.60000,27.00000,27.25000,41000
08/27/2009,0000,27.20000,27.20000,26.00000,26.00000,27000
08/28/2009,0000,25.65000,27.65000,25.65000,27.00000,30000
08/31/2009,0000,27.00000,28.30000,27.00000,28.20000,28000
09/01/2009,0000,27.10000,28.60000,27.10000,27.55000,42000
09/02/2009,0000,27.00000,28.50000,27.00000,27.55000,55000
09/03/2009,0000,27.55000,28.60000,27.20000,27.50000,53000
09/04/2009,0000,28.40000,29.30000,28.00000,29.30000,117000
09/07/2009,0000,29.80000,31.35000,29.80000,31.20000,230000
09/08/2009,0000,33.20000,33.20000,30.00000,30.00000,124000
09/09/2009,0000,30.00000,31.10000,30.00000,30.00000,77000
09/10/2009,0000,30.85000,31.50000,29.50000,29.80000,47000
09/11/2009,0000,29.80000,31.00000,29.50000,31.00000,39000
09/14/2009,0000,28.85000,30.95000,28.85000,30.05000,25000
09/15/2009,0000,29.50000,30.05000,29.50000,29.65000,29000
09/16/2009,0000,29.85000,30.50000,29.85000,30.30000,43000
09/17/2009,0000,30.50000,30.50000,29.90000,30.25000,53000
09/18/2009,0000,29.90000,30.00000,29.60000,30.00000,21000
09/21/2009,0000,28.50000,30.00000,28.50000,30.00000,18000
09/22/2009,0000,28.70000,30.45000,28.70000,29.15000,23000
09/23/2009,0000,29.30000,29.30000,27.30000,27.30000,41000
09/24/2009,0000,27.00000,28.60000,27.00000,28.60000,21000
09/25/2009,0000,29.55000,29.55000,28.10000,28.20000,25000
09/28/2009,0000,27.00000,27.90000,27.00000,27.45000,12000
09/29/2009,0000,27.20000,29.20000,27.20000,28.95000,27000
09/30/2009,0000,28.95000,30.00000,28.95000,30.00000,42000
10/01/2009,0000,29.60000,29.60000,29.10000,29.20000,3000
10/02/2009,0000,28.35000,28.90000,28.35000,28.40000,4000
10/05/2009,0000,28.90000,29.50000,28.75000,29.40000,6000
10/06/2009,0000,28.40000,29.30000,28.40000,29.30000,12000
10/07/2009,0000,29.30000,29.30000,28.50000,28.60000,14000
10/08/2009,0000,29.20000,29.30000,28.40000,28.40000,48000
10/09/2009,0000,28.75000,29.50000,27.80000,27.80000,40000
10/12/2009,0000,29.35000,29.35000,28.30000,28.45000,57000
10/13/2009,0000,28.50000,29.00000,28.45000,28.90000,28000
10/14/2009,0000,28.90000,29.00000,28.45000,28.75000,24000
10/15/2009,0000,28.90000,28.90000,28.05000,28.55000,25000
10/16/2009,0000,28.40000,28.40000,28.20000,28.20000,19000
10/19/2009,0000,28.20000,28.20000,27.80000,28.00000,13000
10/20/2009,0000,28.00000,28.00000,27.50000,27.50000,34000
10/21/2009,0000,28.00000,28.00000,27.80000,28.00000,19000
10/22/2009,0000,28.00000,28.00000,27.80000,27.80000,26000
10/23/2009,0000,27.60000,27.60000,27.60000,27.60000,7000
10/26/2009,0000,27.60000,27.60000,27.45000,27.50000,20000
10/27/2009,0000,27.50000,28.60000,27.50000,28.00000,40000
10/28/2009,0000,27.90000,27.90000,27.50000,27.50000,4000
10/29/2009,0000,27.00000,27.00000,25.95000,25.95000,37000
10/30/2009,0000,25.80000,27.00000,25.70000,27.00000,24000
11/02/2009,0000,27.00000,27.00000,25.60000,27.00000,6000
11/03/2009,0000,25.70000,26.90000,25.70000,26.10000,6000
11/04/2009,0000,26.35000,27.70000,26.35000,27.70000,35000
11/05/2009,0000,26.90000,27.20000,26.70000,27.00000,36000
11/06/2009,0000,27.10000,27.10000,26.40000,26.50000,31000
11/09/2009,0000,26.00000,27.00000,26.00000,26.35000,12000
11/10/2009,0000,26.50000,26.55000,25.75000,26.35000,22000
11/11/2009,0000,25.80000,26.00000,25.80000,26.00000,5000
11/12/2009,0000,26.10000,26.10000,26.00000,26.00000,4000
11/13/2009,0000,26.00000,26.80000,26.00000,26.75000,8000
11/16/2009,0000,26.75000,26.75000,26.20000,26.35000,8000
11/17/2009,0000,26.80000,27.00000,26.30000,26.30000,7000
11/18/2009,0000,26.10000,27.00000,26.10000,27.00000,18000
11/19/2009,0000,26.50000,26.50000,26.20000,26.50000,4000
11/20/2009,0000,26.50000,26.50000,26.30000,26.30000,8000
11/23/2009,0000,26.30000,26.30000,26.30000,26.30000,2000
11/24/2009,0000,25.70000,26.45000,25.70000,26.45000,23000
11/25/2009,0000,26.00000,26.00000,25.95000,26.00000,36000
11/26/2009,0000,25.85000,25.85000,25.80000,25.80000,14000
11/27/2009,0000,25.45000,25.80000,25.30000,25.30000,7000
11/30/2009,0000,25.20000,26.20000,25.20000,25.80000,18000
12/01/2009,0000,25.25000,26.20000,24.80000,25.80000,18000
12/02/2009,0000,26.50000,26.50000,25.60000,25.60000,12000
12/03/2009,0000,25.10000,25.20000,25.10000,25.20000,4000
12/04/2009,0000,24.90000,25.00000,24.80000,25.00000,21000
12/07/2009,0000,24.90000,25.00000,24.90000,25.00000,11000
12/08/2009,0000,25.00000,25.00000,25.00000,25.00000,3000
12/09/2009,0000,25.35000,25.35000,25.00000,25.30000,38000
12/11/2009,0000,25.00000,27.35000,24.50000,26.00000,66000
12/14/2009,0000,25.60000,26.75000,25.60000,26.00000,23000
12/15/2009,0000,26.55000,26.55000,24.50000,25.20000,43000
12/16/2009,0000,25.50000,25.65000,25.20000,25.30000,17000
12/17/2009,0000,25.50000,25.50000,25.30000,25.30000,8000
12/18/2009,0000,25.40000,26.45000,25.40000,25.70000,31000
12/21/2009,0000,25.70000,25.70000,25.70000,25.70000,3000
12/22/2009,0000,25.70000,26.10000,25.70000,26.10000,15000
12/23/2009,0000,26.10000,26.10000,26.05000,26.05000,6000
12/25/2009,0000,25.40000,25.40000,25.00000,25.10000,10000
04/03/2007,0000,14.73000,14.73000,14.73000,14.73000,200
04/04/2007,0000,15.35000,15.35000,15.35000,15.35000,100
04/09/2007,0000,15.64000,15.64000,13.82000,13.82000,500
04/10/2007,0000,14.55000,14.55000,14.55000,14.55000,200
04/12/2007,0000,14.91000,14.91000,14.91000,14.91000,100
04/13/2007,0000,14.91000,14.91000,14.91000,14.91000,200
04/16/2007,0000,15.64000,15.64000,15.64000,15.64000,200
04/19/2007,0000,16.36000,16.36000,14.55000,14.55000,1600
04/26/2007,0000,15.56000,15.56000,15.56000,15.56000,200
04/30/2007,0000,16.62000,16.62000,16.62000,16.62000,200
05/02/2007,0000,17.45000,17.45000,17.45000,17.45000,500
05/03/2007,0000,18.18000,18.18000,17.45000,17.45000,2700
05/04/2007,0000,18.18000,18.65000,16.36000,16.36000,5500
05/07/2007,0000,17.49000,17.49000,17.49000,17.49000,200
05/08/2007,0000,18.55000,18.55000,17.82000,17.82000,4400
05/09/2007,0000,18.36000,18.36000,18.36000,18.36000,100
05/10/2007,0000,18.00000,18.00000,18.00000,18.00000,800
05/11/2007,0000,18.36000,18.36000,18.36000,18.36000,800
05/14/2007,0000,18.18000,18.18000,18.18000,18.18000,1300
05/15/2007,0000,18.36000,19.27000,18.36000,19.27000,1900
05/23/2007,0000,17.93000,20.36000,17.93000,20.36000,800
05/25/2007,0000,20.00000,21.38000,20.00000,20.00000,200
05/28/2007,0000,20.40000,20.40000,20.40000,20.40000,1100
05/29/2007,0000,20.04000,20.04000,20.04000,20.04000,1300
05/30/2007,0000,20.00000,20.00000,19.64000,19.64000,1600
05/31/2007,0000,19.27000,20.98000,19.27000,19.27000,1600
06/01/2007,0000,19.27000,19.27000,18.55000,18.55000,1900
06/06/2007,0000,19.45000,19.45000,19.45000,19.45000,500
06/07/2007,0000,17.27000,17.27000,17.27000,17.27000,200
06/08/2007,0000,18.18000,18.18000,18.18000,18.18000,200
06/11/2007,0000,18.47000,18.47000,18.47000,18.47000,800
06/13/2007,0000,19.27000,19.27000,19.27000,19.27000,100
06/15/2007,0000,19.75000,19.75000,19.75000,19.75000,100
06/20/2007,0000,19.75000,19.75000,19.75000,19.75000,200
06/22/2007,0000,18.47000,18.47000,18.29000,18.47000,3800
06/26/2007,0000,19.75000,19.75000,19.75000,19.75000,800
06/27/2007,0000,18.36000,18.36000,18.36000,18.36000,200
06/28/2007,0000,19.64000,19.64000,19.64000,19.64000,200
06/29/2007,0000,17.09000,17.09000,17.09000,17.09000,200
07/02/2007,0000,18.18000,18.18000,18.18000,18.18000,200
07/03/2007,0000,18.18000,18.18000,15.93000,15.93000,1600
07/05/2007,0000,15.89000,15.89000,15.89000,15.89000,400
07/06/2007,0000,16.73000,16.73000,16.73000,16.73000,100
07/09/2007,0000,15.64000,15.64000,14.84000,14.84000,7400
07/10/2007,0000,14.84000,14.84000,14.84000,14.84000,500
07/11/2007,0000,14.84000,14.84000,14.84000,14.84000,600
07/12/2007,0000,14.84000,14.87000,14.84000,14.87000,2200
07/13/2007,0000,14.91000,14.91000,14.91000,14.91000,200
07/16/2007,0000,13.89000,13.89000,13.89000,13.89000,800
07/17/2007,0000,14.76000,14.76000,14.76000,14.76000,500
07/18/2007,0000,14.76000,14.91000,14.76000,14.91000,1600
07/19/2007,0000,13.89000,13.89000,13.89000,13.89000,1600
07/20/2007,0000,14.18000,14.18000,14.18000,14.18000,500
07/23/2007,0000,14.55000,15.16000,14.55000,15.16000,800
07/24/2007,0000,14.55000,16.22000,14.55000,16.22000,500
07/25/2007,0000,16.22000,16.22000,16.22000,16.22000,200
07/26/2007,0000,16.22000,16.22000,16.22000,16.22000,600
07/30/2007,0000,16.36000,16.36000,16.36000,16.36000,1300
08/02/2007,0000,17.49000,17.49000,17.49000,17.49000,200
08/03/2007,0000,17.45000,17.49000,17.45000,17.45000,3800
08/06/2007,0000,17.64000,17.64000,17.64000,17.64000,5500
08/07/2007,0000,17.67000,18.84000,17.67000,17.67000,5500
08/08/2007,0000,18.33000,18.33000,18.33000,18.33000,200
08/09/2007,0000,19.05000,19.05000,19.05000,19.05000,200
08/10/2007,0000,19.13000,19.13000,19.13000,19.13000,1300
08/13/2007,0000,20.44000,20.44000,19.16000,20.44000,15100
08/14/2007,0000,21.85000,21.85000,21.27000,21.64000,12300
08/15/2007,0000,23.13000,23.13000,23.13000,23.13000,2700
08/16/2007,0000,24.73000,24.73000,24.73000,24.73000,14000
08/17/2007,0000,26.44000,26.44000,26.44000,26.44000,3300
08/20/2007,0000,28.25000,28.25000,28.25000,28.25000,4600
08/21/2007,0000,30.18000,30.18000,29.75000,29.75000,5500
08/22/2007,0000,29.45000,29.45000,29.09000,29.09000,13200
08/23/2007,0000,27.05000,27.05000,27.05000,27.05000,10400
08/24/2007,0000,25.16000,25.16000,25.16000,25.16000,10100
08/27/2007,0000,23.42000,23.42000,23.42000,23.42000,10100
09/12/2007,0000,25.45000,25.45000,25.45000,25.45000,1300
09/13/2007,0000,27.24000,27.24000,27.24000,27.24000,1300
09/14/2007,0000,27.24000,27.24000,27.24000,27.24000,100
09/20/2007,0000,25.45000,25.45000,25.45000,25.45000,1300
09/21/2007,0000,24.18000,24.18000,24.18000,24.18000,1600
09/26/2007,0000,25.45000,25.45000,25.38000,25.38000,500
09/27/2007,0000,26.55000,26.55000,26.55000,26.55000,600
10/01/2007,0000,24.00000,24.00000,23.64000,23.64000,4400
10/03/2007,0000,22.91000,22.91000,22.91000,22.91000,8800
10/04/2007,0000,21.31000,23.27000,21.31000,23.27000,5700
10/16/2007,0000,20.18000,20.18000,20.18000,20.18000,1100
10/17/2007,0000,21.56000,21.56000,21.56000,21.56000,1100
10/22/2007,0000,21.42000,21.42000,21.42000,21.42000,200
10/24/2007,0000,18.80000,18.80000,18.80000,18.80000,800
10/25/2007,0000,17.49000,17.49000,17.49000,17.49000,500
11/07/2007,0000,16.29000,16.29000,16.29000,16.29000,200
11/08/2007,0000,15.16000,15.16000,15.16000,15.16000,4600
11/12/2007,0000,15.16000,15.16000,15.16000,15.16000,800
11/13/2007,0000,15.16000,15.16000,15.16000,15.16000,8200
11/14/2007,0000,15.16000,16.22000,15.16000,15.16000,4900
11/15/2007,0000,15.16000,15.16000,15.16000,15.16000,200
11/30/2007,0000,16.22000,16.22000,16.22000,16.22000,200
12/03/2007,0000,17.35000,17.35000,17.35000,17.35000,100
12/13/2007,0000,16.22000,16.22000,15.13000,15.13000,500
12/25/2007,0000,12.18000,12.18000,12.18000,12.18000,4400
12/26/2007,0000,11.35000,11.35000,11.35000,11.35000,33500
12/28/2007,0000,12.11000,12.11000,12.11000,12.11000,1300
01/04/2008,0000,12.95000,12.95000,12.95000,12.95000,1600
01/07/2008,0000,12.91000,13.82000,12.91000,13.82000,800
01/08/2008,0000,14.76000,14.76000,14.76000,14.76000,800
01/09/2008,0000,14.91000,14.91000,14.91000,14.91000,500
01/15/2008,0000,15.93000,15.93000,15.93000,15.93000,500
01/16/2008,0000,17.02000,17.02000,17.02000,17.02000,3300
01/17/2008,0000,15.85000,18.18000,15.85000,18.18000,1600
01/18/2008,0000,19.45000,19.45000,19.45000,19.45000,1900
01/21/2008,0000,20.80000,20.80000,20.80000,20.80000,3000
01/22/2008,0000,22.25000,22.25000,22.25000,22.25000,22200
01/23/2008,0000,23.60000,23.78000,23.60000,23.78000,21400
01/24/2008,0000,24.73000,24.73000,24.00000,24.00000,26400
01/25/2008,0000,22.33000,24.36000,22.33000,24.36000,1600
01/28/2008,0000,24.36000,25.09000,24.36000,24.73000,4400
01/29/2008,0000,24.73000,24.73000,24.55000,24.55000,800
01/30/2008,0000,24.73000,24.73000,24.73000,24.73000,800
02/12/2008,0000,25.45000,26.44000,25.45000,26.44000,3500
02/13/2008,0000,26.51000,26.51000,26.51000,26.51000,34600
02/14/2008,0000,25.45000,26.91000,25.45000,26.18000,39300
02/15/2008,0000,26.18000,26.18000,26.18000,26.18000,16500
02/18/2008,0000,28.00000,28.00000,25.82000,25.82000,26600
02/19/2008,0000,26.18000,26.91000,26.18000,26.91000,25800
02/20/2008,0000,26.91000,26.91000,26.91000,26.91000,41800
02/21/2008,0000,26.91000,27.27000,26.91000,26.91000,6600
02/22/2008,0000,26.91000,26.91000,26.91000,26.91000,800
02/26/2008,0000,25.45000,26.55000,25.45000,25.45000,100
02/27/2008,0000,25.05000,25.05000,25.05000,25.05000,1100
02/29/2008,0000,25.45000,25.45000,25.45000,25.45000,21400
03/03/2008,0000,23.67000,23.67000,23.67000,23.67000,200
03/04/2008,0000,23.27000,23.27000,23.27000,23.27000,3800
03/05/2008,0000,21.67000,23.27000,21.67000,23.27000,9000
03/06/2008,0000,6.40000,6.40000,6.40000,6.40000,27000
03/26/2008,0000,24.85000,24.85000,24.85000,24.85000,76000
03/27/2008,0000,26.55000,26.55000,26.55000,26.55000,102000
03/28/2008,0000,28.40000,28.40000,28.40000,28.40000,111000
03/31/2008,0000,30.35000,30.35000,30.35000,30.35000,203000
04/01/2008,0000,30.35000,30.35000,30.25000,30.25000,22000
04/02/2008,0000,30.00000,30.00000,30.00000,30.00000,1000
04/03/2008,0000,31.00000,31.00000,31.00000,31.00000,2000
04/07/2008,0000,28.85000,28.85000,28.85000,28.85000,3100
04/17/2008,0000,30.00000,30.00000,30.00000,30.00000,100
04/18/2008,0000,28.85000,28.85000,28.85000,28.85000,1000
04/21/2008,0000,26.85000,26.85000,26.85000,26.85000,1000
04/22/2008,0000,27.50000,27.50000,27.50000,27.50000,1000
07/29/2008,0000,25.00000,25.00000,25.00000,25.00000,1000
07/30/2008,0000,25.80000,25.80000,25.80000,25.80000,1000
08/22/2008,0000,23.25000,23.25000,23.25000,23.25000,1000
08/25/2008,0000,21.65000,24.85000,21.65000,24.85000,2000
08/26/2008,0000,23.15000,23.15000,23.15000,23.15000,2000
08/27/2008,0000,21.55000,21.55000,21.55000,21.55000,2000
08/28/2008,0000,20.10000,20.10000,20.10000,20.10000,1000
08/29/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
09/02/2008,0000,17.40000,17.40000,17.40000,17.40000,9000
01/07/2009,0000,11.35000,11.35000,11.35000,11.35000,1000
01/21/2009,0000,12.00000,12.10000,11.35000,11.35000,26000
02/25/2009,0000,10.60000,10.60000,10.60000,10.60000,3000
02/26/2009,0000,9.86000,9.86000,9.86000,9.86000,1000
02/27/2009,0000,9.17000,10.55000,9.17000,10.55000,9000
03/04/2009,0000,10.55000,10.55000,10.55000,10.55000,1000
03/06/2009,0000,9.85000,11.25000,9.85000,9.85000,200
03/09/2009,0000,9.82000,9.82000,9.82000,9.82000,1000
03/10/2009,0000,10.50000,10.50000,10.50000,10.50000,1000
03/11/2009,0000,11.00000,11.00000,9.77000,9.77000,2000
03/19/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
03/20/2009,0000,10.80000,10.80000,10.80000,10.80000,1000
03/23/2009,0000,10.90000,10.90000,10.90000,10.90000,100
03/24/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/25/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
03/26/2009,0000,12.30000,12.30000,11.50000,11.50000,3000
03/27/2009,0000,12.30000,12.30000,12.30000,12.30000,1000
03/30/2009,0000,13.15000,13.15000,13.15000,13.15000,1000
03/31/2009,0000,14.05000,14.05000,14.05000,14.05000,2000
04/01/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
04/02/2009,0000,16.05000,16.05000,16.05000,16.05000,1000
04/03/2009,0000,17.15000,17.15000,17.15000,17.15000,4000
04/06/2009,0000,18.35000,18.35000,18.35000,18.35000,3000
04/07/2009,0000,19.60000,19.60000,17.10000,17.10000,2000
04/08/2009,0000,17.10000,17.10000,17.10000,17.10000,8000
04/09/2009,0000,17.50000,17.50000,17.50000,17.50000,2000
04/10/2009,0000,17.50000,18.70000,17.50000,18.70000,3000
04/13/2009,0000,18.50000,19.80000,18.50000,19.80000,2000
04/14/2009,0000,21.15000,21.15000,21.15000,21.15000,1000
04/15/2009,0000,22.40000,22.40000,22.40000,22.40000,1000
04/20/2009,0000,22.00000,22.20000,19.40000,22.20000,4000
04/29/2009,0000,22.05000,22.05000,22.05000,22.05000,2000
05/04/2009,0000,20.55000,20.55000,20.55000,20.55000,200
05/05/2009,0000,23.55000,23.55000,23.55000,23.55000,11000
05/06/2009,0000,25.15000,25.15000,25.15000,25.15000,37000
05/07/2009,0000,26.90000,26.90000,26.90000,26.90000,17000
05/08/2009,0000,28.75000,28.75000,28.75000,28.75000,18000
05/11/2009,0000,30.75000,30.75000,28.80000,30.75000,224000
05/12/2009,0000,32.50000,32.50000,29.60000,32.20000,100000
05/13/2009,0000,33.00000,34.45000,31.00000,32.20000,84000
05/14/2009,0000,30.50000,30.60000,30.00000,30.00000,38000
05/15/2009,0000,30.00000,31.00000,28.00000,29.00000,60000
05/18/2009,0000,27.50000,29.00000,27.20000,29.00000,44000
05/19/2009,0000,29.50000,31.00000,27.00000,29.00000,81000
05/20/2009,0000,28.45000,28.65000,28.00000,28.10000,38000
05/21/2009,0000,26.30000,28.50000,26.15000,28.10000,87000
05/22/2009,0000,26.30000,28.50000,26.20000,28.20000,85000
05/25/2009,0000,27.00000,28.10000,26.45000,28.00000,27000
05/26/2009,0000,27.25000,27.25000,26.05000,26.05000,23000
05/27/2009,0000,26.00000,26.55000,24.35000,26.55000,48000
06/01/2009,0000,27.45000,27.50000,26.00000,27.30000,38000
06/02/2009,0000,27.30000,27.30000,26.00000,26.10000,43000
06/03/2009,0000,25.40000,25.95000,25.00000,25.30000,21000
06/04/2009,0000,24.80000,25.00000,24.60000,24.90000,75000
06/05/2009,0000,24.90000,24.90000,24.25000,24.80000,32000
06/08/2009,0000,25.80000,25.80000,23.25000,24.75000,10000
06/09/2009,0000,24.25000,24.50000,23.05000,24.40000,15000
06/10/2009,0000,24.40000,24.40000,22.70000,23.15000,28000
06/11/2009,0000,23.15000,23.80000,23.15000,23.50000,21000
06/12/2009,0000,23.70000,25.05000,23.35000,23.35000,51000
06/15/2009,0000,21.75000,22.00000,21.75000,22.00000,11000
06/16/2009,0000,22.00000,22.00000,21.00000,21.90000,11000
06/17/2009,0000,21.65000,21.90000,20.40000,20.40000,22000
06/18/2009,0000,20.00000,20.00000,19.20000,19.20000,28000
06/19/2009,0000,18.35000,19.20000,17.90000,19.00000,34000
06/22/2009,0000,19.20000,19.50000,18.40000,18.60000,36000
06/23/2009,0000,18.70000,18.70000,17.30000,17.30000,30000
06/24/2009,0000,18.30000,18.50000,18.20000,18.50000,74000
06/25/2009,0000,19.75000,19.75000,19.75000,19.75000,46000
06/26/2009,0000,21.10000,21.10000,21.10000,21.10000,161000
06/29/2009,0000,22.55000,22.55000,22.55000,22.55000,40000
06/30/2009,0000,24.10000,24.10000,24.10000,24.10000,24000
07/01/2009,0000,25.75000,25.75000,25.75000,25.75000,24000
07/02/2009,0000,27.55000,27.55000,27.00000,27.55000,315000
07/03/2009,0000,28.30000,29.45000,28.30000,29.45000,319000
07/06/2009,0000,31.50000,31.50000,31.20000,31.50000,241000
07/07/2009,0000,33.70000,33.70000,33.70000,33.70000,172000
07/08/2009,0000,36.05000,36.05000,33.70000,36.05000,835000
07/09/2009,0000,38.55000,38.55000,36.05000,36.30000,821000
07/10/2009,0000,36.00000,36.00000,33.80000,33.80000,326000
07/13/2009,0000,31.45000,31.45000,31.45000,31.45000,76000
07/14/2009,0000,29.25000,29.25000,29.25000,29.25000,70000
07/15/2009,0000,29.00000,31.25000,29.00000,31.25000,526000
07/16/2009,0000,33.40000,33.40000,32.35000,33.40000,289000
07/17/2009,0000,35.70000,35.70000,34.10000,35.50000,424000
07/20/2009,0000,37.50000,37.50000,35.00000,35.30000,271000
07/21/2009,0000,32.90000,35.30000,32.85000,33.90000,181000
07/22/2009,0000,33.10000,33.50000,32.00000,32.75000,98000
07/23/2009,0000,31.90000,33.40000,31.90000,32.55000,63000
07/24/2009,0000,34.30000,34.30000,32.50000,32.50000,65000
07/27/2009,0000,32.40000,33.00000,31.60000,32.65000,56000
07/28/2009,0000,32.50000,33.30000,31.60000,31.60000,141000
07/29/2009,0000,31.60000,31.70000,30.55000,30.80000,82000
07/30/2009,0000,30.40000,30.85000,30.00000,30.00000,172000
07/31/2009,0000,30.60000,32.00000,30.50000,30.70000,179000
08/03/2009,0000,30.30000,30.30000,29.50000,29.65000,132000
08/04/2009,0000,30.90000,30.90000,29.50000,30.00000,117000
08/05/2009,0000,30.30000,30.30000,28.90000,28.95000,71000
08/06/2009,0000,28.00000,28.30000,28.00000,28.10000,49000
08/10/2009,0000,28.10000,30.05000,28.10000,29.45000,121000
08/11/2009,0000,29.50000,31.00000,29.50000,30.00000,79000
08/12/2009,0000,30.00000,30.00000,28.50000,29.00000,31000
08/13/2009,0000,29.00000,29.90000,28.60000,28.70000,61000
08/14/2009,0000,30.60000,30.60000,29.40000,29.40000,49000
08/17/2009,0000,29.30000,29.30000,28.40000,28.40000,25000
08/18/2009,0000,30.35000,30.35000,28.40000,29.00000,76000
08/19/2009,0000,30.00000,30.00000,28.05000,28.40000,24000
08/20/2009,0000,28.00000,28.00000,27.10000,27.50000,44000
08/21/2009,0000,27.00000,28.00000,26.80000,26.80000,52000
08/24/2009,0000,26.90000,28.00000,26.00000,26.00000,68000
08/25/2009,0000,26.70000,27.80000,26.00000,27.80000,64000
08/26/2009,0000,28.30000,28.60000,27.00000,27.25000,41000
08/27/2009,0000,27.20000,27.20000,26.00000,26.00000,27000
08/28/2009,0000,25.65000,27.65000,25.65000,27.00000,30000
08/31/2009,0000,27.00000,28.30000,27.00000,28.20000,28000
09/01/2009,0000,27.10000,28.60000,27.10000,27.55000,42000
09/02/2009,0000,27.00000,28.50000,27.00000,27.55000,55000
09/03/2009,0000,27.55000,28.60000,27.20000,27.50000,53000
09/04/2009,0000,28.40000,29.30000,28.00000,29.30000,117000
09/07/2009,0000,29.80000,31.35000,29.80000,31.20000,230000
09/08/2009,0000,33.20000,33.20000,30.00000,30.00000,124000
09/09/2009,0000,30.00000,31.10000,30.00000,30.00000,77000
09/10/2009,0000,30.85000,31.50000,29.50000,29.80000,47000
09/11/2009,0000,29.80000,31.00000,29.50000,31.00000,39000
09/14/2009,0000,28.85000,30.95000,28.85000,30.05000,25000
09/15/2009,0000,29.50000,30.05000,29.50000,29.65000,29000
09/16/2009,0000,29.85000,30.50000,29.85000,30.30000,43000
09/17/2009,0000,30.50000,30.50000,29.90000,30.25000,53000
09/18/2009,0000,29.90000,30.00000,29.60000,30.00000,21000
09/21/2009,0000,28.50000,30.00000,28.50000,30.00000,18000
09/22/2009,0000,28.70000,30.45000,28.70000,29.15000,23000
09/23/2009,0000,29.30000,29.30000,27.30000,27.30000,41000
09/24/2009,0000,27.00000,28.60000,27.00000,28.60000,21000
09/25/2009,0000,29.55000,29.55000,28.10000,28.20000,25000
09/28/2009,0000,27.00000,27.90000,27.00000,27.45000,12000
09/29/2009,0000,27.20000,29.20000,27.20000,28.95000,27000
09/30/2009,0000,28.95000,30.00000,28.95000,30.00000,42000
10/01/2009,0000,29.60000,29.60000,29.10000,29.20000,3000
10/02/2009,0000,28.35000,28.90000,28.35000,28.40000,4000
10/05/2009,0000,28.90000,29.50000,28.75000,29.40000,6000
10/06/2009,0000,28.40000,29.30000,28.40000,29.30000,12000
10/07/2009,0000,29.30000,29.30000,28.50000,28.60000,14000
10/08/2009,0000,29.20000,29.30000,28.40000,28.40000,48000
10/09/2009,0000,28.75000,29.50000,27.80000,27.80000,40000
10/12/2009,0000,29.35000,29.35000,28.30000,28.45000,57000
10/13/2009,0000,28.50000,29.00000,28.45000,28.90000,28000
10/14/2009,0000,28.90000,29.00000,28.45000,28.75000,24000
10/15/2009,0000,28.90000,28.90000,28.05000,28.55000,25000
10/16/2009,0000,28.40000,28.40000,28.20000,28.20000,19000
10/19/2009,0000,28.20000,28.20000,27.80000,28.00000,13000
10/20/2009,0000,28.00000,28.00000,27.50000,27.50000,34000
10/21/2009,0000,28.00000,28.00000,27.80000,28.00000,19000
10/22/2009,0000,28.00000,28.00000,27.80000,27.80000,26000
10/23/2009,0000,27.60000,27.60000,27.60000,27.60000,7000
10/26/2009,0000,27.60000,27.60000,27.45000,27.50000,20000
10/27/2009,0000,27.50000,28.60000,27.50000,28.00000,40000
10/28/2009,0000,27.90000,27.90000,27.50000,27.50000,4000
10/29/2009,0000,27.00000,27.00000,25.95000,25.95000,37000
10/30/2009,0000,25.80000,27.00000,25.70000,27.00000,24000
11/02/2009,0000,27.00000,27.00000,25.60000,27.00000,6000
11/03/2009,0000,25.70000,26.90000,25.70000,26.10000,6000
11/04/2009,0000,26.35000,27.70000,26.35000,27.70000,35000
11/05/2009,0000,26.90000,27.20000,26.70000,27.00000,36000
11/06/2009,0000,27.10000,27.10000,26.40000,26.50000,31000
11/09/2009,0000,26.00000,27.00000,26.00000,26.35000,12000
11/10/2009,0000,26.50000,26.55000,25.75000,26.35000,22000
11/11/2009,0000,25.80000,26.00000,25.80000,26.00000,5000
11/12/2009,0000,26.10000,26.10000,26.00000,26.00000,4000
11/13/2009,0000,26.00000,26.80000,26.00000,26.75000,8000
11/16/2009,0000,26.75000,26.75000,26.20000,26.35000,8000
11/17/2009,0000,26.80000,27.00000,26.30000,26.30000,7000
11/18/2009,0000,26.10000,27.00000,26.10000,27.00000,18000
11/19/2009,0000,26.50000,26.50000,26.20000,26.50000,4000
11/20/2009,0000,26.50000,26.50000,26.30000,26.30000,8000
11/23/2009,0000,26.30000,26.30000,26.30000,26.30000,2000
11/24/2009,0000,25.70000,26.45000,25.70000,26.45000,23000
11/25/2009,0000,26.00000,26.00000,25.95000,26.00000,36000
11/26/2009,0000,25.85000,25.85000,25.80000,25.80000,14000
11/27/2009,0000,25.45000,25.80000,25.30000,25.30000,7000
11/30/2009,0000,25.20000,26.20000,25.20000,25.80000,18000
12/01/2009,0000,25.25000,26.20000,24.80000,25.80000,18000
12/02/2009,0000,26.50000,26.50000,25.60000,25.60000,12000
12/03/2009,0000,25.10000,25.20000,25.10000,25.20000,4000
12/04/2009,0000,24.90000,25.00000,24.80000,25.00000,21000
12/07/2009,0000,24.90000,25.00000,24.90000,25.00000,11000
12/08/2009,0000,25.00000,25.00000,25.00000,25.00000,3000
12/09/2009,0000,25.35000,25.35000,25.00000,25.30000,38000
12/11/2009,0000,25.00000,27.35000,24.50000,26.00000,66000
12/14/2009,0000,25.60000,26.75000,25.60000,26.00000,23000
12/15/2009,0000,26.55000,26.55000,24.50000,25.20000,43000
12/16/2009,0000,25.50000,25.65000,25.20000,25.30000,17000
12/17/2009,0000,25.50000,25.50000,25.30000,25.30000,8000
12/18/2009,0000,25.40000,26.45000,25.40000,25.70000,31000
12/21/2009,0000,25.70000,25.70000,25.70000,25.70000,3000
12/22/2009,0000,25.70000,26.10000,25.70000,26.10000,15000
12/23/2009,0000,26.10000,26.10000,26.05000,26.05000,6000
12/25/2009,0000,25.40000,25.40000,25.00000,25.10000,10000
12/25/2009,0000,25.40000,25.40000,25.00000,25.10000,10000
12/28/2009,0000,25.10000,25.80000,24.80000,25.50000,24000
12/29/2009,1217,25.55000,27.20000,25.55000,26.20000,49588
