DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,42.80000,42.80000,41.05000,42.80000,552000
04/03/2007,0000,42.80000,43.50000,41.20000,41.30000,202000
04/04/2007,0000,41.30000,41.30000,40.30000,40.50000,111000
04/09/2007,0000,40.65000,40.90000,40.30000,40.30000,134000
04/10/2007,0000,40.30000,40.65000,40.30000,40.40000,157000
04/11/2007,0000,40.40000,40.60000,40.10000,40.60000,192000
04/12/2007,0000,40.60000,40.90000,40.30000,40.90000,91000
04/13/2007,0000,40.60000,40.80000,40.50000,40.50000,59000
04/16/2007,0000,40.70000,41.00000,40.60000,40.75000,42000
04/17/2007,0000,41.00000,41.00000,40.60000,40.60000,142000
04/18/2007,0000,40.80000,40.80000,40.50000,40.75000,83000
04/19/2007,0000,40.80000,40.90000,40.60000,40.60000,102000
04/20/2007,0000,40.90000,40.90000,40.65000,40.70000,16000
04/23/2007,0000,40.80000,41.00000,40.30000,40.40000,80000
04/24/2007,0000,40.40000,40.80000,40.35000,40.35000,32000
04/26/2007,0000,40.65000,40.90000,40.45000,40.85000,50000
04/27/2007,0000,41.50000,41.50000,40.50000,40.50000,59000
04/30/2007,0000,40.50000,40.50000,40.10000,40.10000,91000
05/02/2007,0000,40.10000,40.40000,40.10000,40.40000,42000
05/03/2007,0000,40.40000,40.45000,40.10000,40.30000,77000
05/04/2007,0000,40.50000,40.70000,40.35000,40.50000,74000
05/07/2007,0000,40.70000,41.20000,40.55000,40.75000,233000
05/08/2007,0000,41.00000,41.10000,40.75000,40.80000,101000
05/09/2007,0000,41.00000,41.20000,40.85000,40.90000,75000
05/10/2007,0000,41.20000,41.50000,40.95000,41.00000,54000
05/11/2007,0000,41.00000,41.00000,40.85000,41.00000,16000
05/14/2007,0000,41.00000,41.00000,40.80000,40.90000,90000
05/15/2007,0000,40.90000,41.00000,40.80000,40.95000,47000
05/16/2007,0000,41.00000,41.00000,40.90000,40.90000,51000
05/17/2007,0000,41.00000,41.20000,41.00000,41.05000,27000
05/18/2007,0000,41.05000,41.05000,40.95000,41.00000,36000
05/21/2007,0000,41.20000,41.60000,41.00000,41.50000,38000
05/22/2007,0000,42.00000,42.00000,41.60000,42.00000,29000
05/23/2007,0000,42.00000,42.00000,41.70000,41.90000,56000
05/24/2007,0000,41.90000,42.20000,41.65000,42.20000,24000
05/25/2007,0000,42.00000,42.00000,41.70000,41.90000,47000
05/28/2007,0000,42.00000,42.00000,41.80000,42.00000,57000
05/29/2007,0000,42.00000,42.50000,41.90000,42.00000,57000
05/30/2007,0000,42.00000,42.00000,41.80000,41.80000,32000
05/31/2007,0000,42.20000,42.20000,41.80000,41.80000,33000
06/04/2007,0000,42.60000,42.60000,41.95000,42.05000,74000
06/05/2007,0000,42.00000,42.10000,42.00000,42.00000,65000
06/06/2007,0000,42.20000,42.40000,42.05000,42.35000,95000
06/07/2007,0000,42.20000,42.35000,42.20000,42.35000,15000
06/08/2007,0000,42.35000,43.00000,42.25000,43.00000,137000
06/11/2007,0000,43.00000,43.50000,43.00000,43.20000,30000
06/12/2007,0000,43.20000,43.50000,43.20000,43.40000,22000
06/13/2007,0000,43.80000,43.80000,43.40000,43.40000,31000
06/14/2007,0000,43.40000,43.75000,43.40000,43.75000,12000
06/15/2007,0000,43.75000,43.75000,43.60000,43.60000,16000
06/20/2007,0000,43.60000,43.90000,43.50000,43.80000,58000
06/21/2007,0000,43.80000,44.00000,43.80000,44.00000,30000
06/22/2007,0000,44.10000,45.00000,44.10000,44.95000,30000
06/25/2007,0000,45.00000,45.20000,44.80000,44.80000,107000
06/26/2007,0000,44.70000,44.70000,43.80000,44.00000,109000
06/27/2007,0000,43.50000,45.00000,43.50000,44.10000,66000
06/28/2007,0000,43.80000,44.20000,43.80000,44.20000,48000
06/29/2007,0000,44.20000,44.40000,43.60000,43.80000,72000
07/02/2007,0000,43.80000,45.00000,43.80000,44.85000,42000
07/03/2007,0000,44.50000,45.50000,44.50000,45.50000,57000
07/04/2007,0000,46.00000,47.00000,45.00000,46.20000,101000
07/05/2007,0000,46.20000,46.20000,46.00000,46.10000,28000
07/06/2007,0000,46.10000,46.60000,46.00000,46.50000,71000
07/09/2007,0000,46.50000,47.00000,46.50000,46.60000,32000
07/10/2007,0000,46.70000,46.70000,46.50000,46.50000,48000
07/11/2007,0000,46.60000,47.00000,46.10000,46.20000,43000
07/12/2007,0000,46.00000,46.85000,46.00000,46.50000,56000
07/13/2007,0000,47.50000,47.50000,46.50000,47.00000,197000
07/16/2007,0000,47.50000,47.50000,46.90000,47.00000,110000
07/17/2007,0000,47.00000,47.00000,46.20000,47.00000,131000
07/18/2007,0000,46.80000,47.40000,46.80000,47.40000,252000
07/19/2007,0000,47.40000,47.65000,47.20000,47.60000,254000
07/20/2007,0000,48.00000,49.50000,47.75000,49.45000,241000
07/23/2007,0000,50.00000,52.90000,49.50000,52.50000,580000
07/24/2007,0000,52.50000,52.50000,51.00000,51.60000,116000
07/25/2007,0000,52.00000,53.00000,51.60000,52.60000,331000
07/26/2007,0000,49.00000,49.00000,47.00000,47.00000,398000
07/27/2007,0000,46.50000,46.50000,45.90000,46.00000,261000
07/31/2007,0000,46.00000,46.80000,46.00000,46.40000,94000
08/01/2007,0000,46.40000,46.40000,45.00000,46.10000,287000
08/02/2007,0000,45.90000,46.00000,44.50000,45.50000,243000
08/03/2007,0000,45.50000,45.90000,45.50000,45.50000,67000
08/06/2007,0000,45.10000,45.90000,45.05000,45.30000,45000
08/07/2007,0000,46.00000,46.10000,45.20000,45.50000,95000
08/08/2007,0000,45.50000,45.80000,45.40000,45.40000,38000
08/09/2007,0000,46.00000,46.00000,45.10000,45.80000,80000
08/10/2007,0000,45.00000,45.35000,44.20000,45.10000,95000
08/13/2007,0000,45.10000,45.10000,44.50000,44.50000,95000
08/14/2007,0000,44.50000,45.50000,44.50000,44.50000,26000
08/15/2007,0000,44.60000,45.70000,44.10000,45.70000,117000
08/16/2007,0000,45.50000,45.50000,43.50000,43.50000,166000
08/17/2007,0000,43.00000,44.00000,43.00000,43.00000,81000
08/20/2007,0000,45.00000,46.00000,44.00000,46.00000,153000
08/21/2007,0000,46.00000,46.40000,44.60000,46.00000,59000
08/22/2007,0000,45.00000,46.00000,44.80000,45.00000,27000
08/23/2007,0000,46.00000,46.00000,45.15000,45.70000,11000
08/24/2007,0000,46.00000,46.00000,45.35000,45.70000,16000
08/27/2007,0000,45.90000,45.90000,45.70000,45.70000,5000
08/28/2007,0000,45.70000,45.90000,45.70000,45.85000,29000
08/29/2007,0000,45.85000,45.85000,44.90000,44.90000,50000
08/30/2007,0000,45.50000,45.50000,44.95000,44.95000,39000
08/31/2007,0000,44.90000,45.60000,44.90000,45.10000,54000
09/03/2007,0000,45.10000,45.50000,44.30000,45.30000,50000
09/04/2007,0000,45.50000,45.50000,45.00000,45.00000,34000
09/05/2007,0000,45.00000,45.20000,44.55000,45.00000,51000
09/06/2007,0000,44.85000,45.10000,44.80000,45.00000,28000
09/07/2007,0000,45.00000,45.30000,44.85000,45.30000,96000
09/10/2007,0000,45.00000,45.20000,45.00000,45.15000,25000
09/11/2007,0000,45.15000,45.30000,44.90000,45.00000,35000
09/12/2007,0000,45.25000,45.30000,44.80000,45.05000,43000
09/13/2007,0000,45.05000,45.10000,44.90000,45.00000,24000
09/14/2007,0000,45.00000,45.20000,45.00000,45.15000,53000
09/17/2007,0000,45.15000,45.30000,45.15000,45.20000,34000
09/19/2007,0000,45.50000,45.80000,45.00000,45.20000,54000
09/20/2007,0000,45.20000,45.50000,45.20000,45.30000,90000
09/21/2007,0000,45.50000,45.80000,45.50000,45.60000,34000
09/26/2007,0000,46.00000,46.30000,45.65000,45.70000,80000
09/27/2007,0000,45.80000,46.20000,45.80000,46.20000,33000
09/28/2007,0000,46.25000,46.25000,46.10000,46.20000,38000
10/01/2007,0000,46.85000,47.50000,46.85000,46.95000,56000
10/02/2007,0000,46.95000,47.15000,46.95000,47.15000,31000
10/03/2007,0000,47.20000,47.30000,46.95000,46.95000,54000
10/04/2007,0000,46.95000,47.20000,46.95000,47.10000,34000
10/05/2007,0000,47.00000,47.00000,46.90000,46.90000,43000
10/08/2007,0000,46.90000,47.00000,46.90000,47.00000,9000
10/09/2007,0000,47.00000,47.00000,46.80000,46.80000,33000
10/11/2007,0000,46.80000,46.80000,46.40000,46.80000,75000
10/12/2007,0000,46.80000,46.80000,46.30000,46.30000,27000
10/15/2007,0000,46.30000,46.80000,46.00000,46.00000,72000
10/16/2007,0000,46.00000,46.00000,46.00000,46.00000,29000
10/17/2007,0000,46.00000,46.35000,46.00000,46.30000,21000
10/18/2007,0000,46.40000,46.70000,46.30000,46.70000,66000
10/19/2007,0000,46.70000,46.70000,45.70000,46.50000,59000
10/22/2007,0000,45.70000,46.30000,45.60000,45.80000,124000
10/23/2007,0000,45.80000,46.00000,45.60000,46.00000,32000
10/24/2007,0000,46.30000,46.30000,45.60000,46.00000,46000
10/25/2007,0000,46.00000,46.00000,45.75000,45.75000,15000
10/26/2007,0000,45.75000,45.90000,45.70000,45.70000,33000
10/29/2007,0000,45.80000,45.80000,45.40000,45.40000,106000
10/30/2007,0000,45.70000,45.80000,45.40000,45.50000,36000
10/31/2007,0000,45.50000,45.70000,45.30000,45.50000,45000
11/01/2007,0000,45.10000,45.50000,45.10000,45.50000,17000
11/02/2007,0000,45.20000,45.50000,45.10000,45.40000,58000
11/05/2007,0000,45.30000,45.30000,44.80000,45.00000,141000
11/06/2007,0000,45.00000,45.00000,44.85000,44.85000,29000
11/07/2007,0000,44.85000,45.00000,44.70000,45.00000,17000
11/08/2007,0000,44.70000,44.70000,43.75000,44.00000,90000
11/09/2007,0000,44.30000,44.60000,43.50000,44.30000,102000
11/12/2007,0000,44.30000,44.30000,43.40000,44.00000,79000
11/13/2007,0000,44.00000,44.00000,43.70000,43.75000,42000
11/14/2007,0000,44.10000,44.90000,44.10000,44.50000,45000
11/15/2007,0000,44.00000,44.00000,43.00000,43.00000,148000
11/16/2007,0000,42.00000,42.95000,42.00000,42.60000,68000
11/19/2007,0000,42.60000,42.70000,41.30000,41.55000,161000
11/20/2007,0000,41.00000,41.55000,40.30000,41.00000,180000
11/21/2007,0000,41.60000,41.60000,40.70000,41.15000,82000
11/22/2007,0000,41.15000,41.50000,41.00000,41.50000,224000
11/23/2007,0000,41.40000,41.45000,41.15000,41.45000,79000
11/26/2007,0000,41.60000,42.50000,41.50000,41.90000,16000
11/27/2007,0000,41.50000,42.40000,41.00000,42.40000,39000
11/28/2007,0000,42.50000,42.50000,41.35000,41.75000,42000
11/29/2007,0000,41.95000,41.95000,41.30000,41.60000,92000
11/30/2007,0000,41.50000,41.70000,41.50000,41.50000,77000
12/03/2007,0000,41.60000,42.00000,41.60000,41.60000,10000
12/04/2007,0000,41.90000,42.20000,41.80000,41.80000,9000
12/05/2007,0000,42.00000,42.00000,42.00000,42.00000,12000
12/06/2007,0000,42.00000,42.00000,41.50000,41.90000,116000
12/07/2007,0000,41.90000,41.90000,41.20000,41.90000,50000
12/10/2007,0000,41.50000,41.60000,41.50000,41.60000,22000
12/11/2007,0000,41.50000,41.50000,41.00000,41.40000,48000
12/12/2007,0000,41.30000,41.30000,40.80000,41.10000,40000
12/13/2007,0000,41.00000,41.30000,40.85000,41.10000,66000
12/14/2007,0000,40.50000,41.00000,40.40000,40.50000,130000
12/17/2007,0000,40.50000,40.70000,40.00000,40.00000,159000
12/18/2007,0000,39.80000,39.80000,39.50000,39.75000,52000
12/19/2007,0000,40.45000,40.45000,40.00000,40.00000,7000
12/20/2007,0000,40.05000,40.50000,39.80000,39.80000,68000
12/21/2007,0000,41.20000,41.20000,40.10000,40.10000,14000
12/24/2007,0000,40.65000,41.00000,40.20000,40.20000,68000
12/25/2007,0000,40.40000,40.40000,40.20000,40.20000,63000
12/26/2007,0000,40.20000,40.60000,40.10000,40.25000,50000
12/27/2007,0000,40.35000,41.00000,40.35000,40.60000,31000
12/28/2007,0000,40.65000,41.25000,40.65000,41.00000,63000
12/31/2007,0000,41.00000,41.80000,41.00000,41.40000,17000
01/02/2008,0000,41.40000,41.80000,41.40000,41.45000,73000
01/03/2008,0000,40.00000,41.20000,40.00000,41.10000,15000
01/04/2008,0000,41.10000,41.55000,41.10000,41.20000,56000
01/07/2008,0000,40.90000,41.50000,40.90000,41.00000,17000
01/08/2008,0000,41.00000,41.10000,40.90000,40.90000,16000
01/09/2008,0000,41.00000,41.20000,40.60000,41.20000,25000
01/10/2008,0000,41.30000,41.30000,40.50000,40.50000,201000
01/11/2008,0000,40.60000,40.70000,40.50000,40.50000,60000
01/14/2008,0000,40.90000,41.20000,40.50000,40.60000,54000
01/15/2008,0000,40.90000,41.20000,40.70000,41.00000,72000
01/16/2008,0000,41.00000,41.10000,40.50000,40.70000,38000
01/17/2008,0000,40.90000,41.20000,40.65000,40.80000,23000
01/18/2008,0000,40.60000,40.80000,40.40000,40.50000,44000
01/21/2008,0000,40.50000,40.80000,40.50000,40.50000,30000
01/22/2008,0000,40.50000,40.50000,39.70000,40.20000,183000
01/23/2008,0000,40.30000,40.50000,39.70000,40.00000,112000
01/24/2008,0000,40.70000,40.70000,40.10000,40.55000,30000
01/25/2008,0000,40.55000,40.80000,40.30000,40.80000,28000
01/28/2008,0000,40.10000,40.80000,40.10000,40.20000,53000
01/29/2008,0000,40.40000,40.50000,40.00000,40.10000,61000
01/30/2008,0000,40.10000,40.20000,40.05000,40.05000,72000
01/31/2008,0000,40.00000,40.20000,39.70000,40.20000,62000
02/01/2008,0000,40.40000,40.50000,40.00000,40.50000,58000
02/12/2008,0000,40.50000,40.50000,39.85000,40.00000,73000
02/13/2008,0000,40.00000,40.10000,39.70000,39.70000,241000
02/14/2008,0000,40.00000,40.35000,39.80000,40.10000,59000
02/15/2008,0000,40.30000,40.50000,40.00000,40.30000,31000
02/18/2008,0000,40.50000,40.75000,40.35000,40.50000,87000
02/19/2008,0000,40.50000,40.90000,40.15000,40.80000,42000
02/20/2008,0000,40.80000,40.80000,40.15000,40.40000,89000
02/21/2008,0000,40.40000,40.65000,40.30000,40.40000,39000
02/22/2008,0000,40.20000,41.00000,40.20000,40.60000,25000
02/25/2008,0000,40.60000,41.00000,40.60000,41.00000,48000
02/26/2008,0000,41.20000,41.60000,41.20000,41.50000,53000
02/27/2008,0000,41.60000,42.00000,41.50000,41.90000,32000
02/29/2008,0000,41.70000,41.80000,41.60000,41.65000,29000
03/03/2008,0000,41.65000,42.00000,41.65000,41.85000,108000
03/04/2008,0000,42.20000,43.40000,42.20000,43.40000,80000
03/05/2008,0000,44.00000,44.00000,42.80000,43.60000,61000
03/06/2008,0000,43.70000,44.00000,43.55000,44.00000,63000
03/07/2008,0000,43.80000,44.15000,43.50000,43.65000,106000
03/10/2008,0000,43.60000,43.60000,43.00000,43.00000,52000
03/11/2008,0000,43.00000,43.60000,43.00000,43.60000,26000
03/12/2008,0000,43.60000,44.10000,43.20000,44.10000,148000
03/13/2008,0000,44.00000,44.00000,43.50000,43.50000,30000
03/14/2008,0000,43.50000,43.90000,43.05000,43.90000,35000
03/18/2008,0000,42.80000,43.45000,42.80000,43.00000,14000
03/19/2008,0000,43.10000,43.40000,43.00000,43.00000,55000
03/20/2008,0000,43.20000,43.25000,42.80000,43.25000,33000
03/21/2008,0000,43.40000,43.75000,43.10000,43.55000,57000
03/25/2008,0000,44.50000,45.20000,44.20000,44.85000,100000
03/26/2008,0000,44.85000,45.40000,44.85000,45.25000,99000
03/27/2008,0000,45.25000,45.25000,45.05000,45.15000,45000
03/28/2008,0000,45.00000,45.40000,45.00000,45.40000,42000
03/31/2008,0000,45.40000,45.45000,45.05000,45.45000,51000
04/01/2008,0000,45.50000,45.50000,45.00000,45.00000,20000
04/02/2008,0000,45.45000,45.45000,45.40000,45.40000,9000
04/03/2008,0000,45.50000,45.50000,45.10000,45.10000,10000
04/07/2008,0000,45.00000,45.40000,45.00000,45.20000,30000
04/08/2008,0000,45.40000,45.40000,45.20000,45.20000,28000
04/09/2008,0000,45.20000,45.20000,44.10000,44.50000,76000
04/10/2008,0000,44.10000,45.00000,44.10000,45.00000,64000
04/11/2008,0000,45.15000,45.15000,44.75000,45.00000,33000
04/14/2008,0000,45.00000,45.00000,44.70000,44.75000,54000
04/15/2008,0000,44.75000,45.15000,44.75000,44.75000,38000
04/16/2008,0000,44.75000,45.20000,44.75000,45.20000,30000
04/17/2008,0000,45.45000,45.60000,45.05000,45.15000,88000
04/18/2008,0000,45.50000,46.50000,45.50000,46.50000,130000
04/21/2008,0000,46.50000,47.10000,46.00000,47.05000,93000
04/22/2008,0000,47.05000,47.30000,46.65000,47.20000,25000
04/23/2008,0000,46.80000,46.90000,46.70000,46.70000,39000
04/24/2008,0000,46.80000,46.80000,46.50000,46.50000,23000
04/25/2008,0000,46.00000,46.20000,46.00000,46.10000,14000
04/28/2008,0000,46.10000,46.40000,45.90000,46.20000,29000
04/29/2008,0000,46.50000,46.90000,46.20000,46.20000,62000
04/30/2008,0000,46.00000,46.50000,46.00000,46.50000,53000
05/02/2008,0000,46.50000,46.50000,46.00000,46.00000,82000
05/05/2008,0000,46.00000,46.25000,45.75000,46.25000,28000
05/06/2008,0000,46.30000,46.30000,45.55000,46.00000,87000
05/07/2008,0000,46.00000,47.00000,46.00000,46.55000,123000
05/08/2008,0000,46.05000,46.85000,46.00000,46.40000,54000
05/09/2008,0000,46.50000,46.70000,46.30000,46.30000,16000
05/12/2008,0000,46.50000,46.50000,46.00000,46.10000,41000
05/13/2008,0000,46.30000,46.40000,46.05000,46.40000,61000
05/14/2008,0000,46.40000,46.40000,45.50000,45.95000,92000
05/15/2008,0000,46.10000,46.30000,45.95000,46.30000,44000
05/16/2008,0000,46.05000,46.30000,46.00000,46.20000,34000
05/19/2008,0000,46.20000,46.30000,45.70000,46.30000,82000
05/20/2008,0000,46.30000,46.50000,46.00000,46.10000,48000
05/21/2008,0000,46.00000,46.40000,46.00000,46.20000,37000
05/22/2008,0000,46.20000,46.60000,46.00000,46.55000,69000
05/23/2008,0000,46.55000,46.60000,46.35000,46.60000,108000
05/26/2008,0000,46.60000,46.65000,46.50000,46.60000,68000
05/27/2008,0000,46.60000,46.65000,46.50000,46.60000,32000
05/28/2008,0000,46.50000,46.50000,46.30000,46.50000,39000
05/29/2008,0000,46.25000,46.80000,46.25000,46.80000,67000
05/30/2008,0000,46.80000,47.50000,46.70000,47.50000,120000
06/02/2008,0000,47.50000,47.80000,47.50000,47.55000,56000
06/03/2008,0000,47.55000,47.55000,47.25000,47.50000,97000
06/04/2008,0000,47.30000,47.60000,47.30000,47.50000,63000
06/05/2008,0000,47.50000,47.60000,47.40000,47.60000,85000
06/06/2008,0000,47.50000,47.60000,47.40000,47.50000,79000
06/10/2008,0000,47.50000,47.50000,47.50000,47.50000,104000
06/11/2008,0000,47.50000,48.00000,47.30000,47.45000,152000
06/12/2008,0000,47.20000,47.20000,45.50000,46.40000,284000
06/13/2008,0000,46.30000,46.70000,45.70000,46.70000,113000
06/16/2008,0000,46.70000,46.95000,46.40000,46.95000,41000
06/17/2008,0000,46.40000,46.80000,46.40000,46.80000,51000
06/18/2008,0000,46.80000,47.00000,46.60000,47.00000,41000
06/19/2008,0000,47.00000,47.00000,46.85000,46.85000,58000
06/20/2008,0000,46.85000,47.05000,46.70000,47.00000,55000
06/23/2008,0000,46.80000,47.05000,46.30000,46.95000,114000
06/24/2008,0000,47.00000,47.00000,46.80000,46.80000,114000
06/25/2008,0000,46.95000,46.95000,46.70000,46.80000,26000
06/26/2008,0000,46.80000,46.90000,46.55000,46.80000,7000
06/27/2008,0000,46.50000,46.60000,46.10000,46.30000,66000
06/30/2008,0000,46.20000,46.20000,45.50000,45.50000,65000
07/01/2008,0000,45.30000,45.30000,44.50000,45.00000,81000
07/02/2008,0000,45.00000,45.45000,45.00000,45.45000,27000
07/03/2008,0000,45.45000,45.50000,44.70000,45.50000,43000
07/04/2008,0000,45.50000,45.70000,45.30000,45.30000,34000
07/07/2008,0000,45.00000,45.15000,44.50000,44.70000,23000
07/08/2008,0000,44.50000,44.60000,44.00000,44.00000,89000
07/09/2008,0000,44.10000,44.80000,44.10000,44.20000,44000
07/10/2008,0000,45.00000,45.00000,44.50000,44.70000,18000
07/11/2008,0000,45.00000,45.00000,44.50000,44.60000,37000
07/14/2008,0000,44.75000,44.75000,44.55000,44.75000,16000
07/15/2008,0000,44.65000,44.65000,44.05000,44.20000,60000
07/16/2008,0000,44.25000,44.25000,44.00000,44.10000,54000
07/17/2008,0000,44.20000,44.35000,44.10000,44.35000,52000
07/18/2008,0000,44.35000,44.35000,43.50000,43.60000,61000
07/21/2008,0000,43.20000,43.20000,41.30000,42.60000,221000
07/22/2008,0000,42.60000,44.00000,42.50000,44.00000,51000
07/23/2008,0000,44.00000,45.00000,44.00000,45.00000,261000
07/24/2008,0000,41.00000,41.30000,40.15000,41.30000,103000
07/25/2008,0000,41.00000,41.00000,40.00000,40.00000,77000
07/29/2008,0000,40.00000,40.50000,39.30000,40.50000,26000
07/30/2008,0000,40.50000,40.50000,39.30000,39.50000,71000
07/31/2008,0000,39.50000,39.50000,39.10000,39.10000,30000
08/01/2008,0000,39.00000,39.65000,39.00000,39.10000,60000
08/04/2008,0000,39.00000,39.00000,38.50000,38.80000,39000
08/05/2008,0000,38.70000,38.70000,37.50000,37.50000,102000
08/06/2008,0000,37.50000,38.00000,37.50000,38.00000,43000
08/07/2008,0000,38.50000,39.80000,38.30000,39.80000,15000
08/08/2008,0000,39.00000,39.50000,38.60000,39.00000,30000
08/11/2008,0000,39.00000,39.10000,38.80000,39.00000,3000
08/12/2008,0000,39.00000,39.00000,38.90000,39.00000,17000
08/13/2008,0000,39.00000,39.05000,38.80000,39.00000,25000
08/14/2008,0000,39.00000,39.00000,38.80000,39.00000,46000
08/15/2008,0000,39.30000,39.30000,38.60000,39.00000,21000
08/18/2008,0000,39.00000,39.00000,38.00000,38.00000,41000
08/19/2008,0000,38.00000,38.10000,38.00000,38.00000,13000
08/20/2008,0000,38.00000,38.35000,37.10000,38.35000,38000
08/21/2008,0000,38.00000,38.00000,37.05000,37.45000,36000
08/22/2008,0000,37.40000,37.40000,36.90000,36.90000,75000
08/25/2008,0000,36.90000,37.40000,36.80000,37.40000,27000
08/26/2008,0000,36.80000,37.00000,36.50000,37.00000,46000
08/27/2008,0000,36.75000,36.75000,36.00000,36.00000,114000
08/28/2008,0000,36.50000,36.60000,36.50000,36.50000,41000
08/29/2008,0000,36.80000,37.00000,36.50000,36.85000,8000
09/01/2008,0000,36.50000,36.50000,35.50000,35.90000,106000
09/02/2008,0000,35.75000,35.75000,35.00000,35.00000,70000
09/03/2008,0000,35.10000,35.10000,34.50000,34.50000,80000
09/04/2008,0000,34.50000,34.50000,32.60000,32.60000,207000
09/05/2008,0000,32.60000,33.80000,32.35000,33.20000,94000
09/08/2008,0000,33.95000,34.50000,33.20000,34.00000,72000
09/09/2008,0000,33.95000,33.95000,33.10000,33.40000,43000
09/10/2008,0000,34.05000,34.05000,33.20000,34.00000,15000
09/11/2008,0000,33.80000,33.80000,32.65000,33.20000,57000
09/12/2008,0000,33.20000,33.70000,33.20000,33.30000,26000
09/15/2008,0000,33.30000,33.30000,32.10000,32.50000,43000
09/16/2008,0000,32.00000,33.00000,31.10000,33.00000,71000
09/17/2008,0000,33.00000,33.00000,32.05000,32.15000,49000
09/18/2008,0000,31.25000,31.30000,30.55000,31.00000,76000
09/19/2008,0000,31.30000,33.15000,31.30000,33.00000,58000
09/22/2008,0000,33.50000,33.50000,32.50000,32.65000,108000
09/23/2008,0000,32.50000,33.00000,32.50000,33.00000,90000
09/24/2008,0000,33.00000,33.00000,32.00000,32.90000,68000
09/25/2008,0000,33.20000,33.20000,32.80000,33.00000,5000
09/26/2008,0000,33.00000,33.05000,32.80000,32.80000,25000
09/30/2008,0000,31.00000,32.90000,31.00000,32.90000,68000
10/01/2008,0000,32.80000,33.50000,32.30000,33.40000,29000
10/02/2008,0000,32.50000,32.70000,32.35000,32.35000,54000
10/03/2008,0000,32.35000,32.50000,32.20000,32.30000,51000
10/06/2008,0000,32.30000,32.30000,32.00000,32.00000,51000
10/07/2008,0000,31.50000,32.00000,31.00000,31.10000,156000
10/08/2008,0000,31.00000,31.25000,30.20000,30.25000,100000
10/09/2008,0000,30.35000,30.90000,30.00000,30.80000,36000
10/13/2008,0000,30.30000,30.30000,30.10000,30.20000,38000
10/14/2008,0000,31.00000,32.30000,31.00000,32.30000,106000
10/15/2008,0000,32.10000,32.85000,31.80000,31.80000,20000
10/16/2008,0000,30.80000,31.10000,30.70000,30.80000,53000
10/17/2008,0000,30.90000,30.90000,30.50000,30.60000,26000
10/20/2008,0000,30.60000,30.70000,30.00000,30.40000,36000
10/21/2008,0000,32.50000,32.50000,30.80000,30.80000,10000
10/22/2008,0000,30.95000,31.50000,30.95000,31.50000,3000
10/23/2008,0000,31.00000,31.00000,30.40000,31.00000,38000
10/24/2008,0000,30.10000,30.70000,30.00000,30.15000,75000
10/27/2008,0000,30.10000,30.10000,28.60000,28.60000,197000
10/28/2008,0000,28.60000,29.50000,28.50000,29.30000,103000
10/29/2008,0000,31.00000,31.00000,29.30000,29.30000,83000
10/30/2008,0000,30.00000,31.00000,30.00000,30.50000,164000
10/31/2008,0000,31.00000,31.50000,30.70000,31.10000,141000
11/03/2008,0000,31.20000,32.00000,31.05000,31.60000,206000
11/04/2008,0000,31.10000,31.45000,30.20000,30.35000,75000
11/05/2008,0000,31.35000,31.40000,30.50000,31.00000,39000
11/06/2008,0000,30.70000,30.70000,30.50000,30.50000,12000
11/07/2008,0000,30.50000,31.90000,30.50000,30.95000,25000
11/10/2008,0000,31.90000,32.10000,31.70000,32.10000,75000
11/11/2008,0000,32.00000,33.20000,31.80000,33.20000,93000
11/12/2008,0000,32.05000,32.10000,32.00000,32.00000,10000
11/13/2008,0000,32.00000,32.00000,31.10000,31.40000,26000
11/14/2008,0000,31.40000,31.55000,31.40000,31.55000,4000
11/17/2008,0000,32.45000,32.45000,31.80000,31.80000,3000
11/18/2008,0000,32.45000,32.45000,31.30000,31.90000,50000
11/19/2008,0000,31.65000,32.00000,31.40000,31.60000,40000
11/20/2008,0000,31.60000,32.00000,31.35000,31.50000,81000
11/21/2008,0000,31.40000,31.90000,31.30000,31.60000,78000
11/24/2008,0000,31.90000,32.00000,31.80000,32.00000,43000
11/25/2008,0000,32.00000,32.00000,31.70000,32.00000,49000
11/26/2008,0000,32.00000,32.20000,31.80000,31.90000,46000
11/27/2008,0000,32.00000,32.05000,31.90000,32.05000,23000
11/28/2008,0000,32.00000,32.00000,32.00000,32.00000,45000
12/01/2008,0000,32.00000,32.20000,31.90000,32.00000,68000
12/02/2008,0000,32.00000,32.00000,31.55000,31.60000,27000
12/03/2008,0000,31.90000,32.00000,31.70000,31.70000,41000
12/04/2008,0000,31.80000,31.80000,31.70000,31.70000,4000
12/05/2008,0000,31.90000,32.00000,31.90000,32.00000,13000
12/08/2008,0000,32.00000,32.40000,32.00000,32.40000,58000
12/09/2008,0000,32.00000,32.20000,31.70000,32.00000,45000
12/10/2008,0000,32.00000,32.50000,31.95000,32.50000,62000
12/11/2008,0000,32.50000,32.50000,32.00000,32.10000,103000
12/12/2008,0000,32.00000,32.00000,31.60000,32.00000,82000
12/15/2008,0000,32.50000,32.50000,32.00000,32.20000,38000
12/16/2008,0000,32.20000,32.20000,31.90000,32.20000,7000
12/17/2008,0000,32.30000,32.50000,32.20000,32.30000,45000
12/18/2008,0000,32.30000,32.50000,32.00000,32.50000,60000
12/19/2008,0000,32.40000,32.45000,32.30000,32.35000,69000
12/22/2008,0000,32.35000,32.40000,32.20000,32.20000,81000
12/23/2008,0000,32.45000,32.45000,32.20000,32.20000,6000
12/24/2008,0000,32.20000,32.45000,32.20000,32.45000,3000
12/25/2008,0000,32.50000,32.50000,32.40000,32.40000,18000
12/26/2008,0000,32.50000,32.50000,32.50000,32.50000,54000
12/29/2008,0000,32.50000,33.00000,32.50000,33.00000,77000
12/30/2008,0000,33.00000,33.50000,33.00000,33.50000,42000
12/31/2008,0000,33.50000,33.50000,33.15000,33.50000,24000
01/05/2009,0000,33.50000,33.70000,33.50000,33.70000,52000
01/06/2009,0000,33.70000,34.00000,33.25000,33.80000,88000
01/07/2009,0000,34.00000,34.20000,33.45000,34.20000,30000
01/08/2009,0000,34.20000,34.35000,34.00000,34.00000,26000
01/09/2009,0000,33.50000,33.90000,33.50000,33.90000,29000
01/12/2009,0000,33.90000,33.90000,33.50000,33.65000,15000
01/13/2009,0000,33.60000,34.00000,33.30000,33.30000,48000
01/14/2009,0000,33.80000,33.80000,33.80000,33.80000,2000
01/15/2009,0000,33.70000,33.70000,33.60000,33.70000,5000
01/16/2009,0000,33.60000,33.70000,33.55000,33.60000,13000
01/19/2009,0000,34.00000,34.00000,34.00000,34.00000,11000
01/20/2009,0000,33.80000,34.00000,33.75000,33.80000,45000
01/21/2009,0000,33.50000,33.90000,33.50000,33.60000,36000
02/02/2009,0000,33.50000,33.90000,33.35000,33.80000,16000
02/03/2009,0000,33.70000,34.00000,33.50000,34.00000,27000
02/04/2009,0000,33.90000,34.40000,33.90000,34.00000,32000
02/05/2009,0000,34.30000,34.30000,34.20000,34.20000,9000
02/06/2009,0000,34.30000,34.55000,34.20000,34.50000,46000
02/09/2009,0000,34.50000,34.50000,34.20000,34.20000,22000
02/10/2009,0000,34.50000,34.70000,34.10000,34.60000,41000
02/11/2009,0000,34.70000,35.70000,34.70000,35.50000,58000
02/12/2009,0000,35.50000,36.50000,35.50000,35.80000,133000
02/13/2009,0000,35.75000,36.00000,35.50000,36.00000,46000
02/16/2009,0000,36.00000,36.00000,35.30000,35.30000,49000
02/17/2009,0000,35.30000,35.45000,34.90000,35.00000,46000
02/18/2009,0000,35.00000,35.70000,34.95000,35.70000,40000
02/19/2009,0000,34.85000,35.60000,34.85000,35.60000,14000
02/20/2009,0000,35.90000,35.90000,35.00000,35.10000,18000
02/23/2009,0000,35.35000,35.40000,35.00000,35.40000,18000
02/24/2009,0000,34.80000,35.45000,34.70000,35.20000,38000
02/25/2009,0000,35.05000,35.50000,35.05000,35.30000,17000
02/26/2009,0000,35.35000,35.60000,35.30000,35.60000,51000
02/27/2009,0000,35.50000,35.50000,35.30000,35.50000,25000
03/02/2009,0000,35.50000,35.50000,35.10000,35.50000,13000
03/03/2009,0000,35.10000,35.20000,35.00000,35.10000,37000
03/04/2009,0000,35.50000,35.50000,35.40000,35.50000,5000
03/05/2009,0000,35.50000,35.50000,35.20000,35.20000,31000
03/06/2009,0000,35.20000,35.50000,35.20000,35.50000,2000
03/09/2009,0000,35.50000,35.80000,35.20000,35.50000,29000
03/10/2009,0000,35.50000,35.80000,35.10000,35.80000,39000
03/11/2009,0000,36.00000,36.00000,35.65000,35.80000,21000
03/12/2009,0000,36.00000,36.00000,35.80000,36.00000,129000
03/13/2009,0000,36.00000,36.30000,35.60000,36.30000,63000
03/16/2009,0000,36.00000,36.40000,35.80000,36.30000,105000
03/17/2009,0000,36.40000,37.40000,36.40000,37.20000,286000
03/18/2009,0000,37.20000,37.50000,37.10000,37.50000,132000
03/19/2009,0000,37.50000,37.50000,37.15000,37.20000,52000
03/20/2009,0000,37.45000,37.45000,37.15000,37.20000,46000
03/23/2009,0000,37.30000,37.70000,37.30000,37.70000,41000
03/24/2009,0000,37.80000,38.00000,37.55000,37.60000,84000
03/25/2009,0000,37.60000,37.90000,37.50000,37.90000,74000
03/26/2009,0000,37.90000,38.00000,37.80000,37.80000,101000
03/27/2009,0000,37.80000,38.00000,37.60000,38.00000,33000
03/30/2009,0000,38.00000,38.00000,37.50000,37.50000,57000
03/31/2009,0000,37.50000,37.95000,37.50000,37.90000,47000
04/01/2009,0000,37.90000,38.00000,37.70000,38.00000,35000
04/02/2009,0000,38.00000,38.40000,37.90000,38.20000,79000
04/03/2009,0000,38.20000,38.50000,38.00000,38.50000,135000
04/06/2009,0000,38.20000,38.85000,38.20000,38.60000,61000
04/07/2009,0000,38.80000,39.45000,38.80000,39.05000,97000
04/08/2009,0000,39.00000,39.65000,39.00000,39.10000,118000
04/09/2009,0000,39.30000,40.50000,39.15000,40.00000,155000
04/10/2009,0000,40.40000,41.40000,40.40000,40.90000,131000
04/13/2009,0000,41.00000,41.20000,40.50000,40.50000,47000
04/14/2009,0000,40.50000,41.00000,40.50000,40.50000,43000
04/15/2009,0000,40.30000,40.85000,40.20000,40.70000,45000
04/16/2009,0000,40.70000,41.00000,40.50000,40.60000,53000
04/17/2009,0000,40.90000,40.95000,39.15000,39.20000,120000
04/20/2009,0000,39.20000,40.00000,39.20000,40.00000,58000
04/21/2009,0000,39.80000,40.50000,39.80000,40.50000,16000
04/22/2009,0000,40.50000,40.50000,40.00000,40.00000,30000
04/23/2009,0000,40.00000,40.20000,39.60000,40.00000,43000
04/24/2009,0000,40.00000,40.20000,40.00000,40.15000,34000
04/27/2009,0000,40.15000,40.40000,40.00000,40.30000,35000
04/28/2009,0000,40.30000,40.30000,39.80000,39.90000,78000
04/29/2009,0000,39.50000,40.20000,39.50000,39.85000,43000
04/30/2009,0000,40.00000,41.00000,40.00000,40.85000,97000
05/04/2009,0000,41.00000,42.30000,40.95000,42.30000,253000
05/05/2009,0000,42.30000,42.30000,41.65000,42.00000,114000
05/06/2009,0000,41.90000,42.00000,41.50000,42.00000,126000
05/07/2009,0000,42.20000,42.50000,42.00000,42.50000,112000
05/08/2009,0000,42.50000,42.50000,41.95000,42.00000,96000
05/11/2009,0000,42.00000,42.40000,42.00000,42.40000,101000
05/12/2009,0000,42.40000,42.40000,41.65000,42.20000,54000
05/13/2009,0000,42.20000,42.20000,42.00000,42.15000,85000
05/14/2009,0000,42.10000,42.10000,41.60000,41.95000,55000
05/15/2009,0000,42.00000,42.55000,42.00000,42.50000,110000
05/18/2009,0000,42.50000,42.80000,42.40000,42.50000,69000
05/19/2009,0000,42.60000,43.00000,42.60000,42.85000,58000
05/20/2009,0000,42.85000,43.50000,42.85000,43.35000,118000
05/21/2009,0000,43.20000,44.60000,43.20000,44.60000,116000
05/22/2009,0000,44.60000,44.80000,44.00000,44.75000,96000
05/25/2009,0000,44.50000,44.80000,44.15000,44.15000,85000
05/26/2009,0000,44.15000,44.50000,44.00000,44.20000,62000
05/27/2009,0000,44.25000,44.65000,44.25000,44.55000,43000
06/01/2009,0000,44.80000,45.60000,44.50000,45.50000,127000
06/02/2009,0000,45.50000,45.90000,45.05000,45.05000,111000
06/03/2009,0000,45.10000,45.45000,44.55000,44.85000,78000
06/04/2009,0000,44.85000,45.10000,44.80000,44.95000,101000
06/05/2009,0000,45.00000,45.00000,44.65000,45.00000,71000
06/08/2009,0000,45.20000,45.80000,45.20000,45.30000,120000
06/09/2009,0000,45.30000,45.60000,44.20000,44.70000,87000
06/10/2009,0000,44.80000,44.90000,44.20000,44.50000,82000
06/11/2009,0000,44.60000,45.00000,44.10000,44.90000,48000
06/12/2009,0000,45.00000,45.40000,44.80000,45.40000,96000
06/15/2009,0000,44.90000,44.90000,44.35000,44.50000,69000
06/16/2009,0000,44.50000,45.20000,44.40000,45.00000,54000
06/17/2009,0000,45.00000,45.00000,44.55000,44.65000,33000
06/18/2009,0000,44.60000,44.65000,44.20000,44.30000,108000
06/19/2009,0000,44.30000,44.50000,44.00000,44.50000,89000
06/22/2009,0000,44.50000,44.70000,44.35000,44.70000,85000
06/23/2009,0000,44.60000,45.40000,44.35000,44.80000,86000
06/24/2009,0000,44.80000,45.30000,44.80000,45.10000,148000
06/25/2009,0000,46.00000,46.00000,45.50000,45.70000,91000
06/26/2009,0000,45.90000,46.00000,45.55000,46.00000,129000
06/29/2009,0000,46.10000,46.20000,45.80000,46.20000,140000
06/30/2009,0000,46.30000,46.30000,45.90000,46.10000,209000
07/01/2009,0000,46.00000,46.60000,45.80000,46.60000,423000
07/02/2009,0000,42.85000,42.85000,42.00000,42.50000,520000
07/03/2009,0000,42.15000,42.40000,42.00000,42.10000,156000
07/06/2009,0000,42.10000,42.10000,41.50000,42.00000,273000
07/07/2009,0000,42.00000,42.60000,42.00000,42.50000,46000
07/08/2009,0000,42.50000,42.50000,42.00000,42.10000,48000
07/09/2009,0000,42.45000,42.55000,42.20000,42.30000,54000
07/10/2009,0000,42.20000,42.30000,42.00000,42.05000,44000
07/13/2009,0000,42.05000,42.05000,40.90000,41.15000,142000
07/14/2009,0000,41.50000,41.50000,41.15000,41.35000,65000
07/15/2009,0000,41.60000,41.80000,41.55000,41.60000,47000
07/16/2009,0000,42.00000,42.00000,41.60000,41.80000,51000
07/17/2009,0000,41.80000,42.15000,41.80000,42.15000,27000
07/20/2009,0000,42.15000,42.50000,42.15000,42.35000,54000
07/21/2009,0000,42.50000,42.50000,42.10000,42.20000,43000
07/22/2009,0000,42.50000,42.50000,42.10000,42.10000,34000
07/23/2009,0000,42.10000,42.10000,42.00000,42.10000,49000
07/24/2009,0000,42.10000,42.30000,42.10000,42.15000,32000
07/27/2009,0000,42.30000,42.35000,42.05000,42.10000,24000
07/28/2009,0000,42.10000,42.35000,42.10000,42.20000,58000
07/29/2009,0000,42.20000,42.25000,42.10000,42.15000,15000
07/30/2009,0000,42.10000,42.20000,41.95000,42.20000,29000
07/31/2009,0000,42.20000,42.50000,42.20000,42.45000,38000
08/03/2009,0000,42.40000,42.40000,42.15000,42.30000,41000
08/04/2009,0000,42.45000,42.80000,41.80000,42.00000,123000
08/05/2009,0000,42.00000,42.40000,41.90000,41.90000,76000
08/06/2009,0000,41.90000,42.30000,41.80000,42.10000,101000
08/10/2009,0000,42.25000,42.40000,42.10000,42.30000,98000
08/11/2009,0000,42.45000,42.60000,42.15000,42.30000,64000
08/12/2009,0000,42.30000,42.50000,42.10000,42.30000,53000
08/13/2009,0000,42.30000,42.50000,42.30000,42.35000,137000
08/14/2009,0000,42.40000,42.70000,42.40000,42.70000,164000
08/17/2009,0000,42.50000,42.50000,41.80000,42.20000,154000
08/18/2009,0000,42.25000,42.50000,42.00000,42.05000,58000
08/19/2009,0000,42.45000,42.45000,42.15000,42.15000,26000
08/20/2009,0000,42.05000,42.15000,42.05000,42.10000,28000
08/21/2009,0000,42.20000,42.70000,42.15000,42.15000,48000
08/24/2009,0000,42.40000,42.40000,42.15000,42.20000,70000
08/25/2009,0000,42.20000,42.60000,42.20000,42.40000,29000
08/26/2009,0000,42.50000,42.70000,42.25000,42.40000,64000
08/27/2009,0000,42.65000,42.70000,42.50000,42.70000,77000
08/28/2009,0000,42.75000,42.80000,42.40000,42.50000,50000
08/31/2009,0000,42.55000,42.80000,42.55000,42.70000,40000
09/01/2009,0000,42.80000,43.10000,42.80000,43.10000,52000
09/02/2009,0000,43.30000,43.40000,42.80000,43.20000,45000
09/03/2009,0000,43.20000,44.20000,43.20000,43.80000,61000
09/04/2009,0000,43.60000,44.00000,43.60000,44.00000,32000
09/07/2009,0000,44.20000,44.80000,44.20000,44.20000,94000
09/08/2009,0000,44.20000,44.55000,44.10000,44.20000,66000
09/09/2009,0000,44.20000,45.80000,44.20000,45.80000,139000
09/10/2009,0000,45.70000,45.75000,44.50000,44.80000,113000
09/11/2009,0000,44.80000,45.10000,44.80000,45.10000,27000
09/14/2009,0000,45.10000,45.10000,44.45000,44.55000,24000
09/15/2009,0000,44.50000,45.10000,44.50000,44.85000,16000
09/16/2009,0000,44.90000,45.10000,44.70000,45.10000,61000
09/17/2009,0000,45.30000,46.70000,45.30000,45.80000,126000
09/18/2009,0000,45.85000,46.00000,45.50000,45.55000,40000
09/21/2009,0000,45.50000,45.55000,45.50000,45.55000,35000
09/22/2009,0000,45.55000,47.00000,45.50000,46.00000,93000
09/23/2009,0000,46.00000,46.30000,45.70000,45.70000,40000
09/24/2009,0000,45.70000,45.70000,44.85000,45.00000,63000
09/25/2009,0000,45.00000,45.50000,45.00000,45.00000,35000
09/28/2009,0000,45.00000,45.20000,44.85000,44.85000,50000
09/29/2009,0000,45.50000,45.50000,44.85000,45.30000,44000
09/30/2009,0000,45.10000,45.40000,44.90000,45.30000,19000
10/01/2009,0000,45.30000,45.30000,45.00000,45.10000,21000
10/02/2009,0000,45.15000,45.20000,45.10000,45.15000,16000
10/05/2009,0000,44.90000,45.50000,44.90000,45.10000,16000
10/06/2009,0000,45.50000,45.60000,45.50000,45.60000,46000
10/07/2009,0000,46.30000,46.30000,44.90000,45.45000,94000
10/08/2009,0000,45.40000,45.45000,44.80000,45.00000,89000
10/09/2009,0000,45.00000,45.00000,44.80000,45.00000,38000
10/12/2009,0000,45.00000,45.00000,44.80000,45.00000,54000
10/13/2009,0000,45.00000,45.25000,44.80000,45.25000,31000
10/14/2009,0000,45.20000,45.20000,44.80000,45.15000,115000
10/15/2009,0000,44.80000,45.20000,44.80000,45.20000,40000
10/16/2009,0000,45.20000,45.50000,44.85000,45.20000,37000
10/19/2009,0000,45.60000,45.60000,45.20000,45.25000,10000
10/20/2009,0000,45.25000,45.25000,45.10000,45.20000,15000
10/21/2009,0000,45.10000,45.15000,45.10000,45.10000,10000
10/22/2009,0000,45.40000,45.40000,45.00000,45.00000,46000
10/23/2009,0000,45.00000,45.00000,44.90000,44.90000,18000
10/26/2009,0000,45.00000,45.00000,44.80000,44.90000,30000
10/27/2009,0000,44.90000,45.25000,44.70000,45.00000,24000
10/28/2009,0000,44.70000,44.90000,44.70000,44.70000,10000
10/29/2009,0000,44.70000,44.70000,43.80000,44.00000,226000
10/30/2009,0000,44.20000,44.30000,44.00000,44.25000,78000
11/02/2009,0000,44.10000,44.60000,44.00000,44.25000,31000
11/03/2009,0000,44.90000,44.90000,44.20000,44.30000,42000
11/04/2009,0000,44.45000,44.80000,44.35000,44.60000,49000
11/05/2009,0000,44.60000,44.60000,44.35000,44.40000,44000
11/06/2009,0000,44.75000,44.90000,44.75000,44.75000,18000
11/09/2009,0000,44.80000,45.00000,44.75000,45.00000,31000
11/10/2009,0000,45.20000,45.20000,45.00000,45.20000,29000
11/11/2009,0000,45.20000,45.20000,44.95000,44.95000,30000
11/12/2009,0000,45.00000,45.25000,44.95000,45.25000,18000
11/13/2009,0000,45.25000,45.30000,45.15000,45.20000,20000
11/16/2009,0000,45.20000,45.40000,45.00000,45.25000,36000
11/17/2009,0000,45.25000,45.50000,45.25000,45.50000,39000
11/18/2009,0000,45.50000,45.85000,45.50000,45.80000,41000
11/19/2009,0000,45.50000,46.30000,45.50000,46.10000,56000
11/20/2009,0000,46.10000,46.10000,45.50000,45.50000,34000
11/23/2009,0000,45.50000,45.50000,45.45000,45.50000,23000
11/24/2009,0000,45.50000,45.50000,45.35000,45.50000,22000
11/25/2009,0000,45.50000,45.60000,45.40000,45.55000,33000
11/26/2009,0000,45.55000,45.60000,45.30000,45.50000,36000
11/27/2009,0000,45.50000,45.50000,45.10000,45.10000,54000
11/30/2009,0000,45.10000,45.50000,45.10000,45.10000,39000
12/01/2009,0000,45.15000,45.50000,45.15000,45.50000,10000
12/02/2009,0000,45.50000,45.50000,45.00000,45.10000,53000
12/03/2009,0000,45.10000,45.95000,44.55000,45.60000,167000
12/04/2009,0000,45.80000,45.80000,45.15000,45.55000,15000
12/07/2009,0000,45.30000,45.55000,45.25000,45.55000,30000
12/08/2009,0000,45.75000,45.80000,45.40000,45.55000,54000
12/09/2009,0000,45.30000,45.60000,45.30000,45.55000,51000
12/11/2009,0000,45.50000,45.60000,45.50000,45.60000,30000
12/14/2009,0000,46.00000,46.00000,45.60000,45.95000,30000
12/15/2009,0000,45.60000,45.95000,45.60000,45.60000,25000
12/16/2009,0000,45.60000,45.60000,45.40000,45.45000,28000
12/17/2009,0000,45.45000,45.60000,45.45000,45.50000,25000
12/18/2009,0000,45.50000,45.70000,45.50000,45.60000,21000
12/21/2009,0000,45.80000,46.00000,45.80000,46.00000,39000
12/22/2009,0000,46.00000,46.00000,46.00000,46.00000,15000
12/23/2009,0000,46.00000,46.00000,46.00000,46.00000,17000
12/25/2009,0000,46.00000,46.25000,45.85000,46.10000,29000
04/02/2007,0000,42.80000,42.80000,41.05000,42.80000,552000
04/03/2007,0000,42.80000,43.50000,41.20000,41.30000,202000
04/04/2007,0000,41.30000,41.30000,40.30000,40.50000,111000
04/09/2007,0000,40.65000,40.90000,40.30000,40.30000,134000
04/10/2007,0000,40.30000,40.65000,40.30000,40.40000,157000
04/11/2007,0000,40.40000,40.60000,40.10000,40.60000,192000
04/12/2007,0000,40.60000,40.90000,40.30000,40.90000,91000
04/13/2007,0000,40.60000,40.80000,40.50000,40.50000,59000
04/16/2007,0000,40.70000,41.00000,40.60000,40.75000,42000
04/17/2007,0000,41.00000,41.00000,40.60000,40.60000,142000
04/18/2007,0000,40.80000,40.80000,40.50000,40.75000,83000
04/19/2007,0000,40.80000,40.90000,40.60000,40.60000,102000
04/20/2007,0000,40.90000,40.90000,40.65000,40.70000,16000
04/23/2007,0000,40.80000,41.00000,40.30000,40.40000,80000
04/24/2007,0000,40.40000,40.80000,40.35000,40.35000,32000
04/26/2007,0000,40.65000,40.90000,40.45000,40.85000,50000
04/27/2007,0000,41.50000,41.50000,40.50000,40.50000,59000
04/30/2007,0000,40.50000,40.50000,40.10000,40.10000,91000
05/02/2007,0000,40.10000,40.40000,40.10000,40.40000,42000
05/03/2007,0000,40.40000,40.45000,40.10000,40.30000,77000
05/04/2007,0000,40.50000,40.70000,40.35000,40.50000,74000
05/07/2007,0000,40.70000,41.20000,40.55000,40.75000,233000
05/08/2007,0000,41.00000,41.10000,40.75000,40.80000,101000
05/09/2007,0000,41.00000,41.20000,40.85000,40.90000,75000
05/10/2007,0000,41.20000,41.50000,40.95000,41.00000,54000
05/11/2007,0000,41.00000,41.00000,40.85000,41.00000,16000
05/14/2007,0000,41.00000,41.00000,40.80000,40.90000,90000
05/15/2007,0000,40.90000,41.00000,40.80000,40.95000,47000
05/16/2007,0000,41.00000,41.00000,40.90000,40.90000,51000
05/17/2007,0000,41.00000,41.20000,41.00000,41.05000,27000
05/18/2007,0000,41.05000,41.05000,40.95000,41.00000,36000
05/21/2007,0000,41.20000,41.60000,41.00000,41.50000,38000
05/22/2007,0000,42.00000,42.00000,41.60000,42.00000,29000
05/23/2007,0000,42.00000,42.00000,41.70000,41.90000,56000
05/24/2007,0000,41.90000,42.20000,41.65000,42.20000,24000
05/25/2007,0000,42.00000,42.00000,41.70000,41.90000,47000
05/28/2007,0000,42.00000,42.00000,41.80000,42.00000,57000
05/29/2007,0000,42.00000,42.50000,41.90000,42.00000,57000
05/30/2007,0000,42.00000,42.00000,41.80000,41.80000,32000
05/31/2007,0000,42.20000,42.20000,41.80000,41.80000,33000
06/04/2007,0000,42.60000,42.60000,41.95000,42.05000,74000
06/05/2007,0000,42.00000,42.10000,42.00000,42.00000,65000
06/06/2007,0000,42.20000,42.40000,42.05000,42.35000,95000
06/07/2007,0000,42.20000,42.35000,42.20000,42.35000,15000
06/08/2007,0000,42.35000,43.00000,42.25000,43.00000,137000
06/11/2007,0000,43.00000,43.50000,43.00000,43.20000,30000
06/12/2007,0000,43.20000,43.50000,43.20000,43.40000,22000
06/13/2007,0000,43.80000,43.80000,43.40000,43.40000,31000
06/14/2007,0000,43.40000,43.75000,43.40000,43.75000,12000
06/15/2007,0000,43.75000,43.75000,43.60000,43.60000,16000
06/20/2007,0000,43.60000,43.90000,43.50000,43.80000,58000
06/21/2007,0000,43.80000,44.00000,43.80000,44.00000,30000
06/22/2007,0000,44.10000,45.00000,44.10000,44.95000,30000
06/25/2007,0000,45.00000,45.20000,44.80000,44.80000,107000
06/26/2007,0000,44.70000,44.70000,43.80000,44.00000,109000
06/27/2007,0000,43.50000,45.00000,43.50000,44.10000,66000
06/28/2007,0000,43.80000,44.20000,43.80000,44.20000,48000
06/29/2007,0000,44.20000,44.40000,43.60000,43.80000,72000
07/02/2007,0000,43.80000,45.00000,43.80000,44.85000,42000
07/03/2007,0000,44.50000,45.50000,44.50000,45.50000,57000
07/04/2007,0000,46.00000,47.00000,45.00000,46.20000,101000
07/05/2007,0000,46.20000,46.20000,46.00000,46.10000,28000
07/06/2007,0000,46.10000,46.60000,46.00000,46.50000,71000
07/09/2007,0000,46.50000,47.00000,46.50000,46.60000,32000
07/10/2007,0000,46.70000,46.70000,46.50000,46.50000,48000
07/11/2007,0000,46.60000,47.00000,46.10000,46.20000,43000
07/12/2007,0000,46.00000,46.85000,46.00000,46.50000,56000
07/13/2007,0000,47.50000,47.50000,46.50000,47.00000,197000
07/16/2007,0000,47.50000,47.50000,46.90000,47.00000,110000
07/17/2007,0000,47.00000,47.00000,46.20000,47.00000,131000
07/18/2007,0000,46.80000,47.40000,46.80000,47.40000,252000
07/19/2007,0000,47.40000,47.65000,47.20000,47.60000,254000
07/20/2007,0000,48.00000,49.50000,47.75000,49.45000,241000
07/23/2007,0000,50.00000,52.90000,49.50000,52.50000,580000
07/24/2007,0000,52.50000,52.50000,51.00000,51.60000,116000
07/25/2007,0000,52.00000,53.00000,51.60000,52.60000,331000
07/26/2007,0000,49.00000,49.00000,47.00000,47.00000,398000
07/27/2007,0000,46.50000,46.50000,45.90000,46.00000,261000
07/31/2007,0000,46.00000,46.80000,46.00000,46.40000,94000
08/01/2007,0000,46.40000,46.40000,45.00000,46.10000,287000
08/02/2007,0000,45.90000,46.00000,44.50000,45.50000,243000
08/03/2007,0000,45.50000,45.90000,45.50000,45.50000,67000
08/06/2007,0000,45.10000,45.90000,45.05000,45.30000,45000
08/07/2007,0000,46.00000,46.10000,45.20000,45.50000,95000
08/08/2007,0000,45.50000,45.80000,45.40000,45.40000,38000
08/09/2007,0000,46.00000,46.00000,45.10000,45.80000,80000
08/10/2007,0000,45.00000,45.35000,44.20000,45.10000,95000
08/13/2007,0000,45.10000,45.10000,44.50000,44.50000,95000
08/14/2007,0000,44.50000,45.50000,44.50000,44.50000,26000
08/15/2007,0000,44.60000,45.70000,44.10000,45.70000,117000
08/16/2007,0000,45.50000,45.50000,43.50000,43.50000,166000
08/17/2007,0000,43.00000,44.00000,43.00000,43.00000,81000
08/20/2007,0000,45.00000,46.00000,44.00000,46.00000,153000
08/21/2007,0000,46.00000,46.40000,44.60000,46.00000,59000
08/22/2007,0000,45.00000,46.00000,44.80000,45.00000,27000
08/23/2007,0000,46.00000,46.00000,45.15000,45.70000,11000
08/24/2007,0000,46.00000,46.00000,45.35000,45.70000,16000
08/27/2007,0000,45.90000,45.90000,45.70000,45.70000,5000
08/28/2007,0000,45.70000,45.90000,45.70000,45.85000,29000
08/29/2007,0000,45.85000,45.85000,44.90000,44.90000,50000
08/30/2007,0000,45.50000,45.50000,44.95000,44.95000,39000
08/31/2007,0000,44.90000,45.60000,44.90000,45.10000,54000
09/03/2007,0000,45.10000,45.50000,44.30000,45.30000,50000
09/04/2007,0000,45.50000,45.50000,45.00000,45.00000,34000
09/05/2007,0000,45.00000,45.20000,44.55000,45.00000,51000
09/06/2007,0000,44.85000,45.10000,44.80000,45.00000,28000
09/07/2007,0000,45.00000,45.30000,44.85000,45.30000,96000
09/10/2007,0000,45.00000,45.20000,45.00000,45.15000,25000
09/11/2007,0000,45.15000,45.30000,44.90000,45.00000,35000
09/12/2007,0000,45.25000,45.30000,44.80000,45.05000,43000
09/13/2007,0000,45.05000,45.10000,44.90000,45.00000,24000
09/14/2007,0000,45.00000,45.20000,45.00000,45.15000,53000
09/17/2007,0000,45.15000,45.30000,45.15000,45.20000,34000
09/19/2007,0000,45.50000,45.80000,45.00000,45.20000,54000
09/20/2007,0000,45.20000,45.50000,45.20000,45.30000,90000
09/21/2007,0000,45.50000,45.80000,45.50000,45.60000,34000
09/26/2007,0000,46.00000,46.30000,45.65000,45.70000,80000
09/27/2007,0000,45.80000,46.20000,45.80000,46.20000,33000
09/28/2007,0000,46.25000,46.25000,46.10000,46.20000,38000
10/01/2007,0000,46.85000,47.50000,46.85000,46.95000,56000
10/02/2007,0000,46.95000,47.15000,46.95000,47.15000,31000
10/03/2007,0000,47.20000,47.30000,46.95000,46.95000,54000
10/04/2007,0000,46.95000,47.20000,46.95000,47.10000,34000
10/05/2007,0000,47.00000,47.00000,46.90000,46.90000,43000
10/08/2007,0000,46.90000,47.00000,46.90000,47.00000,9000
10/09/2007,0000,47.00000,47.00000,46.80000,46.80000,33000
10/11/2007,0000,46.80000,46.80000,46.40000,46.80000,75000
10/12/2007,0000,46.80000,46.80000,46.30000,46.30000,27000
10/15/2007,0000,46.30000,46.80000,46.00000,46.00000,72000
10/16/2007,0000,46.00000,46.00000,46.00000,46.00000,29000
10/17/2007,0000,46.00000,46.35000,46.00000,46.30000,21000
10/18/2007,0000,46.40000,46.70000,46.30000,46.70000,66000
10/19/2007,0000,46.70000,46.70000,45.70000,46.50000,59000
10/22/2007,0000,45.70000,46.30000,45.60000,45.80000,124000
10/23/2007,0000,45.80000,46.00000,45.60000,46.00000,32000
10/24/2007,0000,46.30000,46.30000,45.60000,46.00000,46000
10/25/2007,0000,46.00000,46.00000,45.75000,45.75000,15000
10/26/2007,0000,45.75000,45.90000,45.70000,45.70000,33000
10/29/2007,0000,45.80000,45.80000,45.40000,45.40000,106000
10/30/2007,0000,45.70000,45.80000,45.40000,45.50000,36000
10/31/2007,0000,45.50000,45.70000,45.30000,45.50000,45000
11/01/2007,0000,45.10000,45.50000,45.10000,45.50000,17000
11/02/2007,0000,45.20000,45.50000,45.10000,45.40000,58000
11/05/2007,0000,45.30000,45.30000,44.80000,45.00000,141000
11/06/2007,0000,45.00000,45.00000,44.85000,44.85000,29000
11/07/2007,0000,44.85000,45.00000,44.70000,45.00000,17000
11/08/2007,0000,44.70000,44.70000,43.75000,44.00000,90000
11/09/2007,0000,44.30000,44.60000,43.50000,44.30000,102000
11/12/2007,0000,44.30000,44.30000,43.40000,44.00000,79000
11/13/2007,0000,44.00000,44.00000,43.70000,43.75000,42000
11/14/2007,0000,44.10000,44.90000,44.10000,44.50000,45000
11/15/2007,0000,44.00000,44.00000,43.00000,43.00000,148000
11/16/2007,0000,42.00000,42.95000,42.00000,42.60000,68000
11/19/2007,0000,42.60000,42.70000,41.30000,41.55000,161000
11/20/2007,0000,41.00000,41.55000,40.30000,41.00000,180000
11/21/2007,0000,41.60000,41.60000,40.70000,41.15000,82000
11/22/2007,0000,41.15000,41.50000,41.00000,41.50000,224000
11/23/2007,0000,41.40000,41.45000,41.15000,41.45000,79000
11/26/2007,0000,41.60000,42.50000,41.50000,41.90000,16000
11/27/2007,0000,41.50000,42.40000,41.00000,42.40000,39000
11/28/2007,0000,42.50000,42.50000,41.35000,41.75000,42000
11/29/2007,0000,41.95000,41.95000,41.30000,41.60000,92000
11/30/2007,0000,41.50000,41.70000,41.50000,41.50000,77000
12/03/2007,0000,41.60000,42.00000,41.60000,41.60000,10000
12/04/2007,0000,41.90000,42.20000,41.80000,41.80000,9000
12/05/2007,0000,42.00000,42.00000,42.00000,42.00000,12000
12/06/2007,0000,42.00000,42.00000,41.50000,41.90000,116000
12/07/2007,0000,41.90000,41.90000,41.20000,41.90000,50000
12/10/2007,0000,41.50000,41.60000,41.50000,41.60000,22000
12/11/2007,0000,41.50000,41.50000,41.00000,41.40000,48000
12/12/2007,0000,41.30000,41.30000,40.80000,41.10000,40000
12/13/2007,0000,41.00000,41.30000,40.85000,41.10000,66000
12/14/2007,0000,40.50000,41.00000,40.40000,40.50000,130000
12/17/2007,0000,40.50000,40.70000,40.00000,40.00000,159000
12/18/2007,0000,39.80000,39.80000,39.50000,39.75000,52000
12/19/2007,0000,40.45000,40.45000,40.00000,40.00000,7000
12/20/2007,0000,40.05000,40.50000,39.80000,39.80000,68000
12/21/2007,0000,41.20000,41.20000,40.10000,40.10000,14000
12/24/2007,0000,40.65000,41.00000,40.20000,40.20000,68000
12/25/2007,0000,40.40000,40.40000,40.20000,40.20000,63000
12/26/2007,0000,40.20000,40.60000,40.10000,40.25000,50000
12/27/2007,0000,40.35000,41.00000,40.35000,40.60000,31000
12/28/2007,0000,40.65000,41.25000,40.65000,41.00000,63000
12/31/2007,0000,41.00000,41.80000,41.00000,41.40000,17000
01/02/2008,0000,41.40000,41.80000,41.40000,41.45000,73000
01/03/2008,0000,40.00000,41.20000,40.00000,41.10000,15000
01/04/2008,0000,41.10000,41.55000,41.10000,41.20000,56000
01/07/2008,0000,40.90000,41.50000,40.90000,41.00000,17000
01/08/2008,0000,41.00000,41.10000,40.90000,40.90000,16000
01/09/2008,0000,41.00000,41.20000,40.60000,41.20000,25000
01/10/2008,0000,41.30000,41.30000,40.50000,40.50000,201000
01/11/2008,0000,40.60000,40.70000,40.50000,40.50000,60000
01/14/2008,0000,40.90000,41.20000,40.50000,40.60000,54000
01/15/2008,0000,40.90000,41.20000,40.70000,41.00000,72000
01/16/2008,0000,41.00000,41.10000,40.50000,40.70000,38000
01/17/2008,0000,40.90000,41.20000,40.65000,40.80000,23000
01/18/2008,0000,40.60000,40.80000,40.40000,40.50000,44000
01/21/2008,0000,40.50000,40.80000,40.50000,40.50000,30000
01/22/2008,0000,40.50000,40.50000,39.70000,40.20000,183000
01/23/2008,0000,40.30000,40.50000,39.70000,40.00000,112000
01/24/2008,0000,40.70000,40.70000,40.10000,40.55000,30000
01/25/2008,0000,40.55000,40.80000,40.30000,40.80000,28000
01/28/2008,0000,40.10000,40.80000,40.10000,40.20000,53000
01/29/2008,0000,40.40000,40.50000,40.00000,40.10000,61000
01/30/2008,0000,40.10000,40.20000,40.05000,40.05000,72000
01/31/2008,0000,40.00000,40.20000,39.70000,40.20000,62000
02/01/2008,0000,40.40000,40.50000,40.00000,40.50000,58000
02/12/2008,0000,40.50000,40.50000,39.85000,40.00000,73000
02/13/2008,0000,40.00000,40.10000,39.70000,39.70000,241000
02/14/2008,0000,40.00000,40.35000,39.80000,40.10000,59000
02/15/2008,0000,40.30000,40.50000,40.00000,40.30000,31000
02/18/2008,0000,40.50000,40.75000,40.35000,40.50000,87000
02/19/2008,0000,40.50000,40.90000,40.15000,40.80000,42000
02/20/2008,0000,40.80000,40.80000,40.15000,40.40000,89000
02/21/2008,0000,40.40000,40.65000,40.30000,40.40000,39000
02/22/2008,0000,40.20000,41.00000,40.20000,40.60000,25000
02/25/2008,0000,40.60000,41.00000,40.60000,41.00000,48000
02/26/2008,0000,41.20000,41.60000,41.20000,41.50000,53000
02/27/2008,0000,41.60000,42.00000,41.50000,41.90000,32000
02/29/2008,0000,41.70000,41.80000,41.60000,41.65000,29000
03/03/2008,0000,41.65000,42.00000,41.65000,41.85000,108000
03/04/2008,0000,42.20000,43.40000,42.20000,43.40000,80000
03/05/2008,0000,44.00000,44.00000,42.80000,43.60000,61000
03/06/2008,0000,43.70000,44.00000,43.55000,44.00000,63000
03/07/2008,0000,43.80000,44.15000,43.50000,43.65000,106000
03/10/2008,0000,43.60000,43.60000,43.00000,43.00000,52000
03/11/2008,0000,43.00000,43.60000,43.00000,43.60000,26000
03/12/2008,0000,43.60000,44.10000,43.20000,44.10000,148000
03/13/2008,0000,44.00000,44.00000,43.50000,43.50000,30000
03/14/2008,0000,43.50000,43.90000,43.05000,43.90000,35000
03/18/2008,0000,42.80000,43.45000,42.80000,43.00000,14000
03/19/2008,0000,43.10000,43.40000,43.00000,43.00000,55000
03/20/2008,0000,43.20000,43.25000,42.80000,43.25000,33000
03/21/2008,0000,43.40000,43.75000,43.10000,43.55000,57000
03/25/2008,0000,44.50000,45.20000,44.20000,44.85000,100000
03/26/2008,0000,44.85000,45.40000,44.85000,45.25000,99000
03/27/2008,0000,45.25000,45.25000,45.05000,45.15000,45000
03/28/2008,0000,45.00000,45.40000,45.00000,45.40000,42000
03/31/2008,0000,45.40000,45.45000,45.05000,45.45000,51000
04/01/2008,0000,45.50000,45.50000,45.00000,45.00000,20000
04/02/2008,0000,45.45000,45.45000,45.40000,45.40000,9000
04/03/2008,0000,45.50000,45.50000,45.10000,45.10000,10000
04/07/2008,0000,45.00000,45.40000,45.00000,45.20000,30000
04/08/2008,0000,45.40000,45.40000,45.20000,45.20000,28000
04/09/2008,0000,45.20000,45.20000,44.10000,44.50000,76000
04/10/2008,0000,44.10000,45.00000,44.10000,45.00000,64000
04/11/2008,0000,45.15000,45.15000,44.75000,45.00000,33000
04/14/2008,0000,45.00000,45.00000,44.70000,44.75000,54000
04/15/2008,0000,44.75000,45.15000,44.75000,44.75000,38000
04/16/2008,0000,44.75000,45.20000,44.75000,45.20000,30000
04/17/2008,0000,45.45000,45.60000,45.05000,45.15000,88000
04/18/2008,0000,45.50000,46.50000,45.50000,46.50000,130000
04/21/2008,0000,46.50000,47.10000,46.00000,47.05000,93000
04/22/2008,0000,47.05000,47.30000,46.65000,47.20000,25000
04/23/2008,0000,46.80000,46.90000,46.70000,46.70000,39000
04/24/2008,0000,46.80000,46.80000,46.50000,46.50000,23000
04/25/2008,0000,46.00000,46.20000,46.00000,46.10000,14000
04/28/2008,0000,46.10000,46.40000,45.90000,46.20000,29000
04/29/2008,0000,46.50000,46.90000,46.20000,46.20000,62000
04/30/2008,0000,46.00000,46.50000,46.00000,46.50000,53000
05/02/2008,0000,46.50000,46.50000,46.00000,46.00000,82000
05/05/2008,0000,46.00000,46.25000,45.75000,46.25000,28000
05/06/2008,0000,46.30000,46.30000,45.55000,46.00000,87000
05/07/2008,0000,46.00000,47.00000,46.00000,46.55000,123000
05/08/2008,0000,46.05000,46.85000,46.00000,46.40000,54000
05/09/2008,0000,46.50000,46.70000,46.30000,46.30000,16000
05/12/2008,0000,46.50000,46.50000,46.00000,46.10000,41000
05/13/2008,0000,46.30000,46.40000,46.05000,46.40000,61000
05/14/2008,0000,46.40000,46.40000,45.50000,45.95000,92000
05/15/2008,0000,46.10000,46.30000,45.95000,46.30000,44000
05/16/2008,0000,46.05000,46.30000,46.00000,46.20000,34000
05/19/2008,0000,46.20000,46.30000,45.70000,46.30000,82000
05/20/2008,0000,46.30000,46.50000,46.00000,46.10000,48000
05/21/2008,0000,46.00000,46.40000,46.00000,46.20000,37000
05/22/2008,0000,46.20000,46.60000,46.00000,46.55000,69000
05/23/2008,0000,46.55000,46.60000,46.35000,46.60000,108000
05/26/2008,0000,46.60000,46.65000,46.50000,46.60000,68000
05/27/2008,0000,46.60000,46.65000,46.50000,46.60000,32000
05/28/2008,0000,46.50000,46.50000,46.30000,46.50000,39000
05/29/2008,0000,46.25000,46.80000,46.25000,46.80000,67000
05/30/2008,0000,46.80000,47.50000,46.70000,47.50000,120000
06/02/2008,0000,47.50000,47.80000,47.50000,47.55000,56000
06/03/2008,0000,47.55000,47.55000,47.25000,47.50000,97000
06/04/2008,0000,47.30000,47.60000,47.30000,47.50000,63000
06/05/2008,0000,47.50000,47.60000,47.40000,47.60000,85000
06/06/2008,0000,47.50000,47.60000,47.40000,47.50000,79000
06/10/2008,0000,47.50000,47.50000,47.50000,47.50000,104000
06/11/2008,0000,47.50000,48.00000,47.30000,47.45000,152000
06/12/2008,0000,47.20000,47.20000,45.50000,46.40000,284000
06/13/2008,0000,46.30000,46.70000,45.70000,46.70000,113000
06/16/2008,0000,46.70000,46.95000,46.40000,46.95000,41000
06/17/2008,0000,46.40000,46.80000,46.40000,46.80000,51000
06/18/2008,0000,46.80000,47.00000,46.60000,47.00000,41000
06/19/2008,0000,47.00000,47.00000,46.85000,46.85000,58000
06/20/2008,0000,46.85000,47.05000,46.70000,47.00000,55000
06/23/2008,0000,46.80000,47.05000,46.30000,46.95000,114000
06/24/2008,0000,47.00000,47.00000,46.80000,46.80000,114000
06/25/2008,0000,46.95000,46.95000,46.70000,46.80000,26000
06/26/2008,0000,46.80000,46.90000,46.55000,46.80000,7000
06/27/2008,0000,46.50000,46.60000,46.10000,46.30000,66000
06/30/2008,0000,46.20000,46.20000,45.50000,45.50000,65000
07/01/2008,0000,45.30000,45.30000,44.50000,45.00000,81000
07/02/2008,0000,45.00000,45.45000,45.00000,45.45000,27000
07/03/2008,0000,45.45000,45.50000,44.70000,45.50000,43000
07/04/2008,0000,45.50000,45.70000,45.30000,45.30000,34000
07/07/2008,0000,45.00000,45.15000,44.50000,44.70000,23000
07/08/2008,0000,44.50000,44.60000,44.00000,44.00000,89000
07/09/2008,0000,44.10000,44.80000,44.10000,44.20000,44000
07/10/2008,0000,45.00000,45.00000,44.50000,44.70000,18000
07/11/2008,0000,45.00000,45.00000,44.50000,44.60000,37000
07/14/2008,0000,44.75000,44.75000,44.55000,44.75000,16000
07/15/2008,0000,44.65000,44.65000,44.05000,44.20000,60000
07/16/2008,0000,44.25000,44.25000,44.00000,44.10000,54000
07/17/2008,0000,44.20000,44.35000,44.10000,44.35000,52000
07/18/2008,0000,44.35000,44.35000,43.50000,43.60000,61000
07/21/2008,0000,43.20000,43.20000,41.30000,42.60000,221000
07/22/2008,0000,42.60000,44.00000,42.50000,44.00000,51000
07/23/2008,0000,44.00000,45.00000,44.00000,45.00000,261000
07/24/2008,0000,41.00000,41.30000,40.15000,41.30000,103000
07/25/2008,0000,41.00000,41.00000,40.00000,40.00000,77000
07/29/2008,0000,40.00000,40.50000,39.30000,40.50000,26000
07/30/2008,0000,40.50000,40.50000,39.30000,39.50000,71000
07/31/2008,0000,39.50000,39.50000,39.10000,39.10000,30000
08/01/2008,0000,39.00000,39.65000,39.00000,39.10000,60000
08/04/2008,0000,39.00000,39.00000,38.50000,38.80000,39000
08/05/2008,0000,38.70000,38.70000,37.50000,37.50000,102000
08/06/2008,0000,37.50000,38.00000,37.50000,38.00000,43000
08/07/2008,0000,38.50000,39.80000,38.30000,39.80000,15000
08/08/2008,0000,39.00000,39.50000,38.60000,39.00000,30000
08/11/2008,0000,39.00000,39.10000,38.80000,39.00000,3000
08/12/2008,0000,39.00000,39.00000,38.90000,39.00000,17000
08/13/2008,0000,39.00000,39.05000,38.80000,39.00000,25000
08/14/2008,0000,39.00000,39.00000,38.80000,39.00000,46000
08/15/2008,0000,39.30000,39.30000,38.60000,39.00000,21000
08/18/2008,0000,39.00000,39.00000,38.00000,38.00000,41000
08/19/2008,0000,38.00000,38.10000,38.00000,38.00000,13000
08/20/2008,0000,38.00000,38.35000,37.10000,38.35000,38000
08/21/2008,0000,38.00000,38.00000,37.05000,37.45000,36000
08/22/2008,0000,37.40000,37.40000,36.90000,36.90000,75000
08/25/2008,0000,36.90000,37.40000,36.80000,37.40000,27000
08/26/2008,0000,36.80000,37.00000,36.50000,37.00000,46000
08/27/2008,0000,36.75000,36.75000,36.00000,36.00000,114000
08/28/2008,0000,36.50000,36.60000,36.50000,36.50000,41000
08/29/2008,0000,36.80000,37.00000,36.50000,36.85000,8000
09/01/2008,0000,36.50000,36.50000,35.50000,35.90000,106000
09/02/2008,0000,35.75000,35.75000,35.00000,35.00000,70000
09/03/2008,0000,35.10000,35.10000,34.50000,34.50000,80000
09/04/2008,0000,34.50000,34.50000,32.60000,32.60000,207000
09/05/2008,0000,32.60000,33.80000,32.35000,33.20000,94000
09/08/2008,0000,33.95000,34.50000,33.20000,34.00000,72000
09/09/2008,0000,33.95000,33.95000,33.10000,33.40000,43000
09/10/2008,0000,34.05000,34.05000,33.20000,34.00000,15000
09/11/2008,0000,33.80000,33.80000,32.65000,33.20000,57000
09/12/2008,0000,33.20000,33.70000,33.20000,33.30000,26000
09/15/2008,0000,33.30000,33.30000,32.10000,32.50000,43000
09/16/2008,0000,32.00000,33.00000,31.10000,33.00000,71000
09/17/2008,0000,33.00000,33.00000,32.05000,32.15000,49000
09/18/2008,0000,31.25000,31.30000,30.55000,31.00000,76000
09/19/2008,0000,31.30000,33.15000,31.30000,33.00000,58000
09/22/2008,0000,33.50000,33.50000,32.50000,32.65000,108000
09/23/2008,0000,32.50000,33.00000,32.50000,33.00000,90000
09/24/2008,0000,33.00000,33.00000,32.00000,32.90000,68000
09/25/2008,0000,33.20000,33.20000,32.80000,33.00000,5000
09/26/2008,0000,33.00000,33.05000,32.80000,32.80000,25000
09/30/2008,0000,31.00000,32.90000,31.00000,32.90000,68000
10/01/2008,0000,32.80000,33.50000,32.30000,33.40000,29000
10/02/2008,0000,32.50000,32.70000,32.35000,32.35000,54000
10/03/2008,0000,32.35000,32.50000,32.20000,32.30000,51000
10/06/2008,0000,32.30000,32.30000,32.00000,32.00000,51000
10/07/2008,0000,31.50000,32.00000,31.00000,31.10000,156000
10/08/2008,0000,31.00000,31.25000,30.20000,30.25000,100000
10/09/2008,0000,30.35000,30.90000,30.00000,30.80000,36000
10/13/2008,0000,30.30000,30.30000,30.10000,30.20000,38000
10/14/2008,0000,31.00000,32.30000,31.00000,32.30000,106000
10/15/2008,0000,32.10000,32.85000,31.80000,31.80000,20000
10/16/2008,0000,30.80000,31.10000,30.70000,30.80000,53000
10/17/2008,0000,30.90000,30.90000,30.50000,30.60000,26000
10/20/2008,0000,30.60000,30.70000,30.00000,30.40000,36000
10/21/2008,0000,32.50000,32.50000,30.80000,30.80000,10000
10/22/2008,0000,30.95000,31.50000,30.95000,31.50000,3000
10/23/2008,0000,31.00000,31.00000,30.40000,31.00000,38000
10/24/2008,0000,30.10000,30.70000,30.00000,30.15000,75000
10/27/2008,0000,30.10000,30.10000,28.60000,28.60000,197000
10/28/2008,0000,28.60000,29.50000,28.50000,29.30000,103000
10/29/2008,0000,31.00000,31.00000,29.30000,29.30000,83000
10/30/2008,0000,30.00000,31.00000,30.00000,30.50000,164000
10/31/2008,0000,31.00000,31.50000,30.70000,31.10000,141000
11/03/2008,0000,31.20000,32.00000,31.05000,31.60000,206000
11/04/2008,0000,31.10000,31.45000,30.20000,30.35000,75000
11/05/2008,0000,31.35000,31.40000,30.50000,31.00000,39000
11/06/2008,0000,30.70000,30.70000,30.50000,30.50000,12000
11/07/2008,0000,30.50000,31.90000,30.50000,30.95000,25000
11/10/2008,0000,31.90000,32.10000,31.70000,32.10000,75000
11/11/2008,0000,32.00000,33.20000,31.80000,33.20000,93000
11/12/2008,0000,32.05000,32.10000,32.00000,32.00000,10000
11/13/2008,0000,32.00000,32.00000,31.10000,31.40000,26000
11/14/2008,0000,31.40000,31.55000,31.40000,31.55000,4000
11/17/2008,0000,32.45000,32.45000,31.80000,31.80000,3000
11/18/2008,0000,32.45000,32.45000,31.30000,31.90000,50000
11/19/2008,0000,31.65000,32.00000,31.40000,31.60000,40000
11/20/2008,0000,31.60000,32.00000,31.35000,31.50000,81000
11/21/2008,0000,31.40000,31.90000,31.30000,31.60000,78000
11/24/2008,0000,31.90000,32.00000,31.80000,32.00000,43000
11/25/2008,0000,32.00000,32.00000,31.70000,32.00000,49000
11/26/2008,0000,32.00000,32.20000,31.80000,31.90000,46000
11/27/2008,0000,32.00000,32.05000,31.90000,32.05000,23000
11/28/2008,0000,32.00000,32.00000,32.00000,32.00000,45000
12/01/2008,0000,32.00000,32.20000,31.90000,32.00000,68000
12/02/2008,0000,32.00000,32.00000,31.55000,31.60000,27000
12/03/2008,0000,31.90000,32.00000,31.70000,31.70000,41000
12/04/2008,0000,31.80000,31.80000,31.70000,31.70000,4000
12/05/2008,0000,31.90000,32.00000,31.90000,32.00000,13000
12/08/2008,0000,32.00000,32.40000,32.00000,32.40000,58000
12/09/2008,0000,32.00000,32.20000,31.70000,32.00000,45000
12/10/2008,0000,32.00000,32.50000,31.95000,32.50000,62000
12/11/2008,0000,32.50000,32.50000,32.00000,32.10000,103000
12/12/2008,0000,32.00000,32.00000,31.60000,32.00000,82000
12/15/2008,0000,32.50000,32.50000,32.00000,32.20000,38000
12/16/2008,0000,32.20000,32.20000,31.90000,32.20000,7000
12/17/2008,0000,32.30000,32.50000,32.20000,32.30000,45000
12/18/2008,0000,32.30000,32.50000,32.00000,32.50000,60000
12/19/2008,0000,32.40000,32.45000,32.30000,32.35000,69000
12/22/2008,0000,32.35000,32.40000,32.20000,32.20000,81000
12/23/2008,0000,32.45000,32.45000,32.20000,32.20000,6000
12/24/2008,0000,32.20000,32.45000,32.20000,32.45000,3000
12/25/2008,0000,32.50000,32.50000,32.40000,32.40000,18000
12/26/2008,0000,32.50000,32.50000,32.50000,32.50000,54000
12/29/2008,0000,32.50000,33.00000,32.50000,33.00000,77000
12/30/2008,0000,33.00000,33.50000,33.00000,33.50000,42000
12/31/2008,0000,33.50000,33.50000,33.15000,33.50000,24000
01/05/2009,0000,33.50000,33.70000,33.50000,33.70000,52000
01/06/2009,0000,33.70000,34.00000,33.25000,33.80000,88000
01/07/2009,0000,34.00000,34.20000,33.45000,34.20000,30000
01/08/2009,0000,34.20000,34.35000,34.00000,34.00000,26000
01/09/2009,0000,33.50000,33.90000,33.50000,33.90000,29000
01/12/2009,0000,33.90000,33.90000,33.50000,33.65000,15000
01/13/2009,0000,33.60000,34.00000,33.30000,33.30000,48000
01/14/2009,0000,33.80000,33.80000,33.80000,33.80000,2000
01/15/2009,0000,33.70000,33.70000,33.60000,33.70000,5000
01/16/2009,0000,33.60000,33.70000,33.55000,33.60000,13000
01/19/2009,0000,34.00000,34.00000,34.00000,34.00000,11000
01/20/2009,0000,33.80000,34.00000,33.75000,33.80000,45000
01/21/2009,0000,33.50000,33.90000,33.50000,33.60000,36000
02/02/2009,0000,33.50000,33.90000,33.35000,33.80000,16000
02/03/2009,0000,33.70000,34.00000,33.50000,34.00000,27000
02/04/2009,0000,33.90000,34.40000,33.90000,34.00000,32000
02/05/2009,0000,34.30000,34.30000,34.20000,34.20000,9000
02/06/2009,0000,34.30000,34.55000,34.20000,34.50000,46000
02/09/2009,0000,34.50000,34.50000,34.20000,34.20000,22000
02/10/2009,0000,34.50000,34.70000,34.10000,34.60000,41000
02/11/2009,0000,34.70000,35.70000,34.70000,35.50000,58000
02/12/2009,0000,35.50000,36.50000,35.50000,35.80000,133000
02/13/2009,0000,35.75000,36.00000,35.50000,36.00000,46000
02/16/2009,0000,36.00000,36.00000,35.30000,35.30000,49000
02/17/2009,0000,35.30000,35.45000,34.90000,35.00000,46000
02/18/2009,0000,35.00000,35.70000,34.95000,35.70000,40000
02/19/2009,0000,34.85000,35.60000,34.85000,35.60000,14000
02/20/2009,0000,35.90000,35.90000,35.00000,35.10000,18000
02/23/2009,0000,35.35000,35.40000,35.00000,35.40000,18000
02/24/2009,0000,34.80000,35.45000,34.70000,35.20000,38000
02/25/2009,0000,35.05000,35.50000,35.05000,35.30000,17000
02/26/2009,0000,35.35000,35.60000,35.30000,35.60000,51000
02/27/2009,0000,35.50000,35.50000,35.30000,35.50000,25000
03/02/2009,0000,35.50000,35.50000,35.10000,35.50000,13000
03/03/2009,0000,35.10000,35.20000,35.00000,35.10000,37000
03/04/2009,0000,35.50000,35.50000,35.40000,35.50000,5000
03/05/2009,0000,35.50000,35.50000,35.20000,35.20000,31000
03/06/2009,0000,35.20000,35.50000,35.20000,35.50000,2000
03/09/2009,0000,35.50000,35.80000,35.20000,35.50000,29000
03/10/2009,0000,35.50000,35.80000,35.10000,35.80000,39000
03/11/2009,0000,36.00000,36.00000,35.65000,35.80000,21000
03/12/2009,0000,36.00000,36.00000,35.80000,36.00000,129000
03/13/2009,0000,36.00000,36.30000,35.60000,36.30000,63000
03/16/2009,0000,36.00000,36.40000,35.80000,36.30000,105000
03/17/2009,0000,36.40000,37.40000,36.40000,37.20000,286000
03/18/2009,0000,37.20000,37.50000,37.10000,37.50000,132000
03/19/2009,0000,37.50000,37.50000,37.15000,37.20000,52000
03/20/2009,0000,37.45000,37.45000,37.15000,37.20000,46000
03/23/2009,0000,37.30000,37.70000,37.30000,37.70000,41000
03/24/2009,0000,37.80000,38.00000,37.55000,37.60000,84000
03/25/2009,0000,37.60000,37.90000,37.50000,37.90000,74000
03/26/2009,0000,37.90000,38.00000,37.80000,37.80000,101000
03/27/2009,0000,37.80000,38.00000,37.60000,38.00000,33000
03/30/2009,0000,38.00000,38.00000,37.50000,37.50000,57000
03/31/2009,0000,37.50000,37.95000,37.50000,37.90000,47000
04/01/2009,0000,37.90000,38.00000,37.70000,38.00000,35000
04/02/2009,0000,38.00000,38.40000,37.90000,38.20000,79000
04/03/2009,0000,38.20000,38.50000,38.00000,38.50000,135000
04/06/2009,0000,38.20000,38.85000,38.20000,38.60000,61000
04/07/2009,0000,38.80000,39.45000,38.80000,39.05000,97000
04/08/2009,0000,39.00000,39.65000,39.00000,39.10000,118000
04/09/2009,0000,39.30000,40.50000,39.15000,40.00000,155000
04/10/2009,0000,40.40000,41.40000,40.40000,40.90000,131000
04/13/2009,0000,41.00000,41.20000,40.50000,40.50000,47000
04/14/2009,0000,40.50000,41.00000,40.50000,40.50000,43000
04/15/2009,0000,40.30000,40.85000,40.20000,40.70000,45000
04/16/2009,0000,40.70000,41.00000,40.50000,40.60000,53000
04/17/2009,0000,40.90000,40.95000,39.15000,39.20000,120000
04/20/2009,0000,39.20000,40.00000,39.20000,40.00000,58000
04/21/2009,0000,39.80000,40.50000,39.80000,40.50000,16000
04/22/2009,0000,40.50000,40.50000,40.00000,40.00000,30000
04/23/2009,0000,40.00000,40.20000,39.60000,40.00000,43000
04/24/2009,0000,40.00000,40.20000,40.00000,40.15000,34000
04/27/2009,0000,40.15000,40.40000,40.00000,40.30000,35000
04/28/2009,0000,40.30000,40.30000,39.80000,39.90000,78000
04/29/2009,0000,39.50000,40.20000,39.50000,39.85000,43000
04/30/2009,0000,40.00000,41.00000,40.00000,40.85000,97000
05/04/2009,0000,41.00000,42.30000,40.95000,42.30000,253000
05/05/2009,0000,42.30000,42.30000,41.65000,42.00000,114000
05/06/2009,0000,41.90000,42.00000,41.50000,42.00000,126000
05/07/2009,0000,42.20000,42.50000,42.00000,42.50000,112000
05/08/2009,0000,42.50000,42.50000,41.95000,42.00000,96000
05/11/2009,0000,42.00000,42.40000,42.00000,42.40000,101000
05/12/2009,0000,42.40000,42.40000,41.65000,42.20000,54000
05/13/2009,0000,42.20000,42.20000,42.00000,42.15000,85000
05/14/2009,0000,42.10000,42.10000,41.60000,41.95000,55000
05/15/2009,0000,42.00000,42.55000,42.00000,42.50000,110000
05/18/2009,0000,42.50000,42.80000,42.40000,42.50000,69000
05/19/2009,0000,42.60000,43.00000,42.60000,42.85000,58000
05/20/2009,0000,42.85000,43.50000,42.85000,43.35000,118000
05/21/2009,0000,43.20000,44.60000,43.20000,44.60000,116000
05/22/2009,0000,44.60000,44.80000,44.00000,44.75000,96000
05/25/2009,0000,44.50000,44.80000,44.15000,44.15000,85000
05/26/2009,0000,44.15000,44.50000,44.00000,44.20000,62000
05/27/2009,0000,44.25000,44.65000,44.25000,44.55000,43000
06/01/2009,0000,44.80000,45.60000,44.50000,45.50000,127000
06/02/2009,0000,45.50000,45.90000,45.05000,45.05000,111000
06/03/2009,0000,45.10000,45.45000,44.55000,44.85000,78000
06/04/2009,0000,44.85000,45.10000,44.80000,44.95000,101000
06/05/2009,0000,45.00000,45.00000,44.65000,45.00000,71000
06/08/2009,0000,45.20000,45.80000,45.20000,45.30000,120000
06/09/2009,0000,45.30000,45.60000,44.20000,44.70000,87000
06/10/2009,0000,44.80000,44.90000,44.20000,44.50000,82000
06/11/2009,0000,44.60000,45.00000,44.10000,44.90000,48000
06/12/2009,0000,45.00000,45.40000,44.80000,45.40000,96000
06/15/2009,0000,44.90000,44.90000,44.35000,44.50000,69000
06/16/2009,0000,44.50000,45.20000,44.40000,45.00000,54000
06/17/2009,0000,45.00000,45.00000,44.55000,44.65000,33000
06/18/2009,0000,44.60000,44.65000,44.20000,44.30000,108000
06/19/2009,0000,44.30000,44.50000,44.00000,44.50000,89000
06/22/2009,0000,44.50000,44.70000,44.35000,44.70000,85000
06/23/2009,0000,44.60000,45.40000,44.35000,44.80000,86000
06/24/2009,0000,44.80000,45.30000,44.80000,45.10000,148000
06/25/2009,0000,46.00000,46.00000,45.50000,45.70000,91000
06/26/2009,0000,45.90000,46.00000,45.55000,46.00000,129000
06/29/2009,0000,46.10000,46.20000,45.80000,46.20000,140000
06/30/2009,0000,46.30000,46.30000,45.90000,46.10000,209000
07/01/2009,0000,46.00000,46.60000,45.80000,46.60000,423000
07/02/2009,0000,42.85000,42.85000,42.00000,42.50000,520000
07/03/2009,0000,42.15000,42.40000,42.00000,42.10000,156000
07/06/2009,0000,42.10000,42.10000,41.50000,42.00000,273000
07/07/2009,0000,42.00000,42.60000,42.00000,42.50000,46000
07/08/2009,0000,42.50000,42.50000,42.00000,42.10000,48000
07/09/2009,0000,42.45000,42.55000,42.20000,42.30000,54000
07/10/2009,0000,42.20000,42.30000,42.00000,42.05000,44000
07/13/2009,0000,42.05000,42.05000,40.90000,41.15000,142000
07/14/2009,0000,41.50000,41.50000,41.15000,41.35000,65000
07/15/2009,0000,41.60000,41.80000,41.55000,41.60000,47000
07/16/2009,0000,42.00000,42.00000,41.60000,41.80000,51000
07/17/2009,0000,41.80000,42.15000,41.80000,42.15000,27000
07/20/2009,0000,42.15000,42.50000,42.15000,42.35000,54000
07/21/2009,0000,42.50000,42.50000,42.10000,42.20000,43000
07/22/2009,0000,42.50000,42.50000,42.10000,42.10000,34000
07/23/2009,0000,42.10000,42.10000,42.00000,42.10000,49000
07/24/2009,0000,42.10000,42.30000,42.10000,42.15000,32000
07/27/2009,0000,42.30000,42.35000,42.05000,42.10000,24000
07/28/2009,0000,42.10000,42.35000,42.10000,42.20000,58000
07/29/2009,0000,42.20000,42.25000,42.10000,42.15000,15000
07/30/2009,0000,42.10000,42.20000,41.95000,42.20000,29000
07/31/2009,0000,42.20000,42.50000,42.20000,42.45000,38000
08/03/2009,0000,42.40000,42.40000,42.15000,42.30000,41000
08/04/2009,0000,42.45000,42.80000,41.80000,42.00000,123000
08/05/2009,0000,42.00000,42.40000,41.90000,41.90000,76000
08/06/2009,0000,41.90000,42.30000,41.80000,42.10000,101000
08/10/2009,0000,42.25000,42.40000,42.10000,42.30000,98000
08/11/2009,0000,42.45000,42.60000,42.15000,42.30000,64000
08/12/2009,0000,42.30000,42.50000,42.10000,42.30000,53000
08/13/2009,0000,42.30000,42.50000,42.30000,42.35000,137000
08/14/2009,0000,42.40000,42.70000,42.40000,42.70000,164000
08/17/2009,0000,42.50000,42.50000,41.80000,42.20000,154000
08/18/2009,0000,42.25000,42.50000,42.00000,42.05000,58000
08/19/2009,0000,42.45000,42.45000,42.15000,42.15000,26000
08/20/2009,0000,42.05000,42.15000,42.05000,42.10000,28000
08/21/2009,0000,42.20000,42.70000,42.15000,42.15000,48000
08/24/2009,0000,42.40000,42.40000,42.15000,42.20000,70000
08/25/2009,0000,42.20000,42.60000,42.20000,42.40000,29000
08/26/2009,0000,42.50000,42.70000,42.25000,42.40000,64000
08/27/2009,0000,42.65000,42.70000,42.50000,42.70000,77000
08/28/2009,0000,42.75000,42.80000,42.40000,42.50000,50000
08/31/2009,0000,42.55000,42.80000,42.55000,42.70000,40000
09/01/2009,0000,42.80000,43.10000,42.80000,43.10000,52000
09/02/2009,0000,43.30000,43.40000,42.80000,43.20000,45000
09/03/2009,0000,43.20000,44.20000,43.20000,43.80000,61000
09/04/2009,0000,43.60000,44.00000,43.60000,44.00000,32000
09/07/2009,0000,44.20000,44.80000,44.20000,44.20000,94000
09/08/2009,0000,44.20000,44.55000,44.10000,44.20000,66000
09/09/2009,0000,44.20000,45.80000,44.20000,45.80000,139000
09/10/2009,0000,45.70000,45.75000,44.50000,44.80000,113000
09/11/2009,0000,44.80000,45.10000,44.80000,45.10000,27000
09/14/2009,0000,45.10000,45.10000,44.45000,44.55000,24000
09/15/2009,0000,44.50000,45.10000,44.50000,44.85000,16000
09/16/2009,0000,44.90000,45.10000,44.70000,45.10000,61000
09/17/2009,0000,45.30000,46.70000,45.30000,45.80000,126000
09/18/2009,0000,45.85000,46.00000,45.50000,45.55000,40000
09/21/2009,0000,45.50000,45.55000,45.50000,45.55000,35000
09/22/2009,0000,45.55000,47.00000,45.50000,46.00000,93000
09/23/2009,0000,46.00000,46.30000,45.70000,45.70000,40000
09/24/2009,0000,45.70000,45.70000,44.85000,45.00000,63000
09/25/2009,0000,45.00000,45.50000,45.00000,45.00000,35000
09/28/2009,0000,45.00000,45.20000,44.85000,44.85000,50000
09/29/2009,0000,45.50000,45.50000,44.85000,45.30000,44000
09/30/2009,0000,45.10000,45.40000,44.90000,45.30000,19000
10/01/2009,0000,45.30000,45.30000,45.00000,45.10000,21000
10/02/2009,0000,45.15000,45.20000,45.10000,45.15000,16000
10/05/2009,0000,44.90000,45.50000,44.90000,45.10000,16000
10/06/2009,0000,45.50000,45.60000,45.50000,45.60000,46000
10/07/2009,0000,46.30000,46.30000,44.90000,45.45000,94000
10/08/2009,0000,45.40000,45.45000,44.80000,45.00000,89000
10/09/2009,0000,45.00000,45.00000,44.80000,45.00000,38000
10/12/2009,0000,45.00000,45.00000,44.80000,45.00000,54000
10/13/2009,0000,45.00000,45.25000,44.80000,45.25000,31000
10/14/2009,0000,45.20000,45.20000,44.80000,45.15000,115000
10/15/2009,0000,44.80000,45.20000,44.80000,45.20000,40000
10/16/2009,0000,45.20000,45.50000,44.85000,45.20000,37000
10/19/2009,0000,45.60000,45.60000,45.20000,45.25000,10000
10/20/2009,0000,45.25000,45.25000,45.10000,45.20000,15000
10/21/2009,0000,45.10000,45.15000,45.10000,45.10000,10000
10/22/2009,0000,45.40000,45.40000,45.00000,45.00000,46000
10/23/2009,0000,45.00000,45.00000,44.90000,44.90000,18000
10/26/2009,0000,45.00000,45.00000,44.80000,44.90000,30000
10/27/2009,0000,44.90000,45.25000,44.70000,45.00000,24000
10/28/2009,0000,44.70000,44.90000,44.70000,44.70000,10000
10/29/2009,0000,44.70000,44.70000,43.80000,44.00000,226000
10/30/2009,0000,44.20000,44.30000,44.00000,44.25000,78000
11/02/2009,0000,44.10000,44.60000,44.00000,44.25000,31000
11/03/2009,0000,44.90000,44.90000,44.20000,44.30000,42000
11/04/2009,0000,44.45000,44.80000,44.35000,44.60000,49000
11/05/2009,0000,44.60000,44.60000,44.35000,44.40000,44000
11/06/2009,0000,44.75000,44.90000,44.75000,44.75000,18000
11/09/2009,0000,44.80000,45.00000,44.75000,45.00000,31000
11/10/2009,0000,45.20000,45.20000,45.00000,45.20000,29000
11/11/2009,0000,45.20000,45.20000,44.95000,44.95000,30000
11/12/2009,0000,45.00000,45.25000,44.95000,45.25000,18000
11/13/2009,0000,45.25000,45.30000,45.15000,45.20000,20000
11/16/2009,0000,45.20000,45.40000,45.00000,45.25000,36000
11/17/2009,0000,45.25000,45.50000,45.25000,45.50000,39000
11/18/2009,0000,45.50000,45.85000,45.50000,45.80000,41000
11/19/2009,0000,45.50000,46.30000,45.50000,46.10000,56000
11/20/2009,0000,46.10000,46.10000,45.50000,45.50000,34000
11/23/2009,0000,45.50000,45.50000,45.45000,45.50000,23000
11/24/2009,0000,45.50000,45.50000,45.35000,45.50000,22000
11/25/2009,0000,45.50000,45.60000,45.40000,45.55000,33000
11/26/2009,0000,45.55000,45.60000,45.30000,45.50000,36000
11/27/2009,0000,45.50000,45.50000,45.10000,45.10000,54000
11/30/2009,0000,45.10000,45.50000,45.10000,45.10000,39000
12/01/2009,0000,45.15000,45.50000,45.15000,45.50000,10000
12/02/2009,0000,45.50000,45.50000,45.00000,45.10000,53000
12/03/2009,0000,45.10000,45.95000,44.55000,45.60000,167000
12/04/2009,0000,45.80000,45.80000,45.15000,45.55000,15000
12/07/2009,0000,45.30000,45.55000,45.25000,45.55000,30000
12/08/2009,0000,45.75000,45.80000,45.40000,45.55000,54000
12/09/2009,0000,45.30000,45.60000,45.30000,45.55000,51000
12/11/2009,0000,45.50000,45.60000,45.50000,45.60000,30000
12/14/2009,0000,46.00000,46.00000,45.60000,45.95000,30000
12/15/2009,0000,45.60000,45.95000,45.60000,45.60000,25000
12/16/2009,0000,45.60000,45.60000,45.40000,45.45000,28000
12/17/2009,0000,45.45000,45.60000,45.45000,45.50000,25000
12/18/2009,0000,45.50000,45.70000,45.50000,45.60000,21000
12/21/2009,0000,45.80000,46.00000,45.80000,46.00000,39000
12/22/2009,0000,46.00000,46.00000,46.00000,46.00000,15000
12/23/2009,0000,46.00000,46.00000,46.00000,46.00000,17000
12/25/2009,0000,46.00000,46.25000,45.85000,46.10000,29000
12/25/2009,0000,46.00000,46.25000,45.85000,46.10000,29000
12/28/2009,0000,46.20000,46.60000,46.20000,46.20000,70000
12/29/2009,1230,46.40000,46.40000,45.70000,45.70000,42600
