DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
05/20/2009,0000,24.00000,27.50000,23.00000,27.00000,5112000
05/21/2009,0000,27.00000,27.00000,25.05000,25.05000,2205000
05/22/2009,0000,24.00000,25.00000,23.50000,23.70000,1950000
05/25/2009,0000,23.70000,24.70000,23.55000,24.00000,1269000
05/26/2009,0000,24.30000,24.45000,23.00000,23.10000,1188000
05/27/2009,0000,23.10000,23.70000,22.50000,22.70000,1309000
06/01/2009,0000,23.00000,23.10000,21.80000,21.85000,1350000
06/02/2009,0000,22.00000,22.05000,20.60000,21.10000,1507000
06/03/2009,0000,20.80000,20.80000,20.10000,20.40000,962000
06/04/2009,0000,20.20000,21.80000,20.20000,21.80000,685000
06/05/2009,0000,22.50000,23.10000,21.95000,22.10000,1616000
06/08/2009,0000,21.95000,22.00000,20.50000,20.55000,530000
06/09/2009,0000,20.70000,20.95000,20.25000,20.35000,524000
06/10/2009,0000,20.60000,20.60000,19.10000,19.20000,683000
06/11/2009,0000,19.00000,19.40000,18.65000,19.00000,393000
06/12/2009,0000,19.35000,19.90000,19.00000,19.45000,387000
06/15/2009,0000,19.20000,19.20000,18.20000,18.30000,399000
06/16/2009,0000,18.05000,19.00000,18.05000,18.40000,383000
06/17/2009,0000,18.20000,19.65000,18.15000,19.65000,1238000
06/18/2009,0000,21.00000,21.00000,20.70000,21.00000,2547000
06/19/2009,0000,21.30000,22.00000,20.00000,21.30000,1732000
06/22/2009,0000,21.00000,22.75000,20.15000,22.75000,2488000
06/23/2009,0000,23.80000,24.30000,23.00000,24.20000,4161000
06/24/2009,0000,23.50000,23.80000,22.55000,22.55000,1382000
06/25/2009,0000,21.30000,22.00000,21.15000,21.40000,1512000
06/26/2009,0000,21.20000,21.80000,21.20000,21.60000,616000
06/29/2009,0000,21.60000,22.00000,20.35000,20.50000,703000
06/30/2009,0000,20.50000,21.00000,20.00000,20.10000,535000
07/01/2009,0000,20.05000,20.45000,19.70000,20.20000,372000
07/02/2009,0000,20.40000,21.30000,20.35000,20.60000,474000
07/03/2009,0000,20.50000,20.95000,20.40000,20.65000,336000
07/06/2009,0000,20.85000,21.00000,20.65000,20.80000,265000
07/07/2009,0000,20.80000,21.55000,20.80000,21.30000,476000
07/08/2009,0000,21.00000,21.15000,20.70000,20.80000,309000
07/09/2009,0000,20.80000,21.00000,20.60000,20.80000,400000
07/10/2009,0000,20.90000,21.00000,20.70000,20.70000,269000
07/13/2009,0000,20.95000,20.95000,19.80000,19.85000,471000
07/14/2009,0000,19.90000,20.30000,19.90000,20.05000,257000
07/15/2009,0000,20.05000,21.00000,20.00000,20.40000,398000
07/16/2009,0000,20.80000,20.80000,20.40000,20.45000,316000
07/17/2009,0000,20.55000,20.80000,20.30000,20.30000,264000
07/20/2009,0000,20.30000,20.90000,20.30000,20.60000,412000
07/21/2009,0000,20.85000,20.90000,20.55000,20.70000,375000
07/22/2009,0000,20.80000,22.10000,20.80000,22.10000,959000
07/23/2009,0000,21.90000,21.90000,21.30000,21.60000,957000
07/24/2009,0000,21.90000,21.95000,21.55000,21.55000,696000
07/27/2009,0000,21.80000,22.70000,21.65000,22.30000,1282000
07/28/2009,0000,22.30000,23.00000,22.30000,22.40000,714000
07/29/2009,0000,22.60000,22.95000,21.55000,21.55000,863000
07/30/2009,0000,21.55000,21.75000,21.15000,21.35000,303000
07/31/2009,0000,21.90000,21.90000,21.45000,21.55000,463000
08/03/2009,0000,21.30000,22.80000,21.30000,21.95000,505000
08/04/2009,0000,22.40000,22.45000,21.00000,21.05000,591000
08/05/2009,0000,21.10000,21.45000,21.00000,21.05000,372000
08/06/2009,0000,21.20000,21.45000,20.75000,20.75000,286000
08/10/2009,0000,20.95000,21.25000,20.70000,20.90000,140000
08/11/2009,0000,21.20000,21.55000,20.85000,21.55000,163000
08/12/2009,0000,21.50000,22.45000,21.50000,22.05000,376000
08/13/2009,0000,22.40000,22.40000,22.10000,22.10000,578000
08/14/2009,0000,22.40000,22.90000,22.20000,22.40000,783000
08/17/2009,0000,22.40000,22.75000,22.00000,22.15000,478000
08/18/2009,0000,21.55000,22.00000,21.40000,21.50000,359000
08/19/2009,0000,21.80000,21.80000,21.45000,21.50000,280000
08/20/2009,0000,21.50000,21.50000,20.80000,21.30000,368000
08/21/2009,0000,21.30000,21.55000,21.20000,21.20000,331000
08/24/2009,0000,21.35000,21.80000,21.35000,21.55000,551000
08/25/2009,0000,20.40000,20.45000,20.05000,20.20000,251000
08/26/2009,0000,20.20000,20.35000,19.80000,19.85000,287000
08/27/2009,0000,19.65000,20.00000,19.65000,19.70000,239000
08/28/2009,0000,19.70000,19.85000,19.50000,19.80000,289000
08/31/2009,0000,19.80000,19.95000,19.60000,19.65000,152000
09/01/2009,0000,19.80000,20.10000,19.60000,20.00000,148000
09/02/2009,0000,20.00000,20.00000,19.70000,19.80000,216000
09/03/2009,0000,19.95000,20.35000,19.95000,20.25000,188000
09/04/2009,0000,20.20000,20.40000,20.15000,20.15000,143000
09/07/2009,0000,20.15000,20.20000,19.75000,20.15000,222000
09/08/2009,0000,20.15000,20.15000,19.80000,20.00000,263000
09/09/2009,0000,20.10000,20.30000,19.85000,20.05000,236000
09/10/2009,0000,20.15000,20.90000,19.60000,19.60000,250000
09/11/2009,0000,19.60000,19.90000,19.50000,19.50000,196000
09/14/2009,0000,19.90000,19.90000,19.30000,19.50000,187000
09/15/2009,0000,19.50000,20.85000,19.25000,20.60000,1333000
09/16/2009,0000,20.80000,20.90000,20.40000,20.70000,775000
09/17/2009,0000,20.90000,20.90000,20.10000,20.30000,596000
09/18/2009,0000,20.40000,20.70000,20.30000,20.35000,488000
09/21/2009,0000,20.50000,21.75000,20.50000,21.40000,1188000
09/22/2009,0000,21.75000,22.85000,21.60000,22.85000,3272000
09/23/2009,0000,22.85000,22.85000,21.30000,21.65000,2061000
09/24/2009,0000,21.60000,22.25000,21.60000,21.85000,953000
09/25/2009,0000,22.00000,23.35000,22.00000,23.35000,4233000
09/28/2009,0000,24.00000,24.95000,24.00000,24.95000,5291000
09/29/2009,0000,25.30000,25.60000,23.70000,24.35000,3306000
09/30/2009,0000,24.70000,24.90000,24.35000,24.40000,1855000
10/01/2009,0000,24.60000,25.50000,24.45000,24.45000,1839000
10/02/2009,0000,23.50000,24.20000,23.40000,23.70000,1071000
10/05/2009,0000,24.00000,24.60000,23.80000,24.00000,1049000
10/06/2009,0000,24.50000,24.50000,23.40000,23.70000,1406000
10/07/2009,0000,24.45000,24.45000,23.40000,23.40000,778000
10/08/2009,0000,23.60000,23.75000,23.10000,23.50000,665000
10/09/2009,0000,23.95000,23.95000,23.10000,23.30000,604000
10/12/2009,0000,23.30000,23.70000,23.30000,23.45000,627000
10/13/2009,0000,23.45000,23.45000,22.75000,23.20000,853000
10/14/2009,0000,23.20000,24.45000,23.10000,24.00000,977000
10/15/2009,0000,24.10000,24.15000,23.20000,23.40000,823000
10/16/2009,0000,23.00000,23.40000,23.00000,23.00000,625000
10/19/2009,0000,23.00000,23.40000,23.00000,23.30000,351000
10/20/2009,0000,23.30000,24.15000,23.00000,24.10000,937000
10/21/2009,0000,24.20000,24.95000,24.15000,24.30000,2193000
10/22/2009,0000,24.50000,24.50000,23.80000,24.20000,1068000
10/23/2009,0000,24.50000,25.60000,24.40000,24.60000,1905000
10/26/2009,0000,24.80000,25.00000,23.80000,23.80000,1060000
10/27/2009,0000,23.30000,23.80000,23.30000,23.50000,349000
10/28/2009,0000,23.50000,24.40000,23.30000,23.45000,498000
10/29/2009,0000,23.00000,23.05000,21.85000,22.00000,946000
10/30/2009,0000,22.50000,22.65000,21.05000,21.20000,1032000
11/02/2009,0000,20.10000,20.90000,20.10000,20.80000,378000
11/03/2009,0000,21.00000,21.35000,20.80000,20.90000,220000
11/04/2009,0000,21.00000,21.40000,21.00000,21.05000,268000
11/05/2009,0000,21.05000,21.15000,20.85000,20.85000,443000
11/06/2009,0000,21.10000,21.25000,20.55000,20.55000,456000
11/09/2009,0000,20.55000,20.80000,20.55000,20.70000,183000
11/10/2009,0000,20.70000,20.95000,20.60000,20.75000,270000
11/11/2009,0000,20.75000,21.00000,20.60000,21.00000,151000
11/12/2009,0000,21.00000,21.20000,21.00000,21.05000,155000
11/13/2009,0000,21.05000,21.05000,20.85000,20.90000,223000
11/16/2009,0000,21.00000,21.95000,21.00000,21.80000,577000
11/17/2009,0000,22.20000,22.30000,21.45000,21.65000,370000
11/18/2009,0000,21.95000,23.15000,21.70000,23.15000,1841000
11/19/2009,0000,22.90000,22.90000,22.50000,22.65000,1124000
11/20/2009,0000,22.50000,22.95000,22.20000,22.50000,328000
11/23/2009,0000,22.70000,22.90000,22.35000,22.90000,280000
11/24/2009,0000,22.90000,23.20000,22.50000,22.60000,254000
11/25/2009,0000,22.50000,22.60000,21.85000,22.25000,441000
11/26/2009,0000,22.55000,23.00000,22.25000,22.30000,507000
11/27/2009,0000,22.20000,22.20000,21.20000,21.20000,456000
11/30/2009,0000,21.45000,21.65000,21.25000,21.45000,480000
12/01/2009,0000,21.40000,21.80000,21.40000,21.65000,269000
12/02/2009,0000,21.85000,21.95000,21.50000,21.50000,456000
12/03/2009,0000,21.50000,21.75000,21.25000,21.40000,330000
12/04/2009,0000,21.20000,21.45000,21.10000,21.10000,293000
12/07/2009,0000,21.50000,22.10000,21.15000,21.80000,469000
12/08/2009,0000,22.10000,23.10000,21.60000,22.90000,1124000
12/09/2009,0000,22.80000,22.80000,22.20000,22.40000,625000
12/11/2009,0000,22.15000,23.50000,22.15000,23.10000,916000
12/14/2009,0000,23.30000,23.40000,22.80000,23.05000,758000
12/15/2009,0000,23.00000,23.40000,22.80000,22.80000,847000
12/16/2009,0000,23.10000,23.95000,22.60000,23.35000,1309000
12/17/2009,0000,24.00000,24.60000,23.40000,23.50000,2331000
12/18/2009,0000,23.20000,23.80000,23.10000,23.20000,708000
12/21/2009,0000,23.20000,24.30000,23.20000,23.80000,1472000
12/22/2009,0000,24.10000,24.10000,23.40000,23.40000,667000
12/23/2009,0000,23.70000,23.70000,22.90000,23.00000,758000
12/25/2009,0000,23.00000,23.30000,22.90000,23.20000,483000
05/20/2009,0000,24.00000,27.50000,23.00000,27.00000,5112000
05/21/2009,0000,27.00000,27.00000,25.05000,25.05000,2205000
05/22/2009,0000,24.00000,25.00000,23.50000,23.70000,1950000
05/25/2009,0000,23.70000,24.70000,23.55000,24.00000,1269000
05/26/2009,0000,24.30000,24.45000,23.00000,23.10000,1188000
05/27/2009,0000,23.10000,23.70000,22.50000,22.70000,1309000
06/01/2009,0000,23.00000,23.10000,21.80000,21.85000,1350000
06/02/2009,0000,22.00000,22.05000,20.60000,21.10000,1507000
06/03/2009,0000,20.80000,20.80000,20.10000,20.40000,962000
06/04/2009,0000,20.20000,21.80000,20.20000,21.80000,685000
06/05/2009,0000,22.50000,23.10000,21.95000,22.10000,1616000
06/08/2009,0000,21.95000,22.00000,20.50000,20.55000,530000
06/09/2009,0000,20.70000,20.95000,20.25000,20.35000,524000
06/10/2009,0000,20.60000,20.60000,19.10000,19.20000,683000
06/11/2009,0000,19.00000,19.40000,18.65000,19.00000,393000
06/12/2009,0000,19.35000,19.90000,19.00000,19.45000,387000
06/15/2009,0000,19.20000,19.20000,18.20000,18.30000,399000
06/16/2009,0000,18.05000,19.00000,18.05000,18.40000,383000
06/17/2009,0000,18.20000,19.65000,18.15000,19.65000,1238000
06/18/2009,0000,21.00000,21.00000,20.70000,21.00000,2547000
06/19/2009,0000,21.30000,22.00000,20.00000,21.30000,1732000
06/22/2009,0000,21.00000,22.75000,20.15000,22.75000,2488000
06/23/2009,0000,23.80000,24.30000,23.00000,24.20000,4161000
06/24/2009,0000,23.50000,23.80000,22.55000,22.55000,1382000
06/25/2009,0000,21.30000,22.00000,21.15000,21.40000,1512000
06/26/2009,0000,21.20000,21.80000,21.20000,21.60000,616000
06/29/2009,0000,21.60000,22.00000,20.35000,20.50000,703000
06/30/2009,0000,20.50000,21.00000,20.00000,20.10000,535000
07/01/2009,0000,20.05000,20.45000,19.70000,20.20000,372000
07/02/2009,0000,20.40000,21.30000,20.35000,20.60000,474000
07/03/2009,0000,20.50000,20.95000,20.40000,20.65000,336000
07/06/2009,0000,20.85000,21.00000,20.65000,20.80000,265000
07/07/2009,0000,20.80000,21.55000,20.80000,21.30000,476000
07/08/2009,0000,21.00000,21.15000,20.70000,20.80000,309000
07/09/2009,0000,20.80000,21.00000,20.60000,20.80000,400000
07/10/2009,0000,20.90000,21.00000,20.70000,20.70000,269000
07/13/2009,0000,20.95000,20.95000,19.80000,19.85000,471000
07/14/2009,0000,19.90000,20.30000,19.90000,20.05000,257000
07/15/2009,0000,20.05000,21.00000,20.00000,20.40000,398000
07/16/2009,0000,20.80000,20.80000,20.40000,20.45000,316000
07/17/2009,0000,20.55000,20.80000,20.30000,20.30000,264000
07/20/2009,0000,20.30000,20.90000,20.30000,20.60000,412000
07/21/2009,0000,20.85000,20.90000,20.55000,20.70000,375000
07/22/2009,0000,20.80000,22.10000,20.80000,22.10000,959000
07/23/2009,0000,21.90000,21.90000,21.30000,21.60000,957000
07/24/2009,0000,21.90000,21.95000,21.55000,21.55000,696000
07/27/2009,0000,21.80000,22.70000,21.65000,22.30000,1282000
07/28/2009,0000,22.30000,23.00000,22.30000,22.40000,714000
07/29/2009,0000,22.60000,22.95000,21.55000,21.55000,863000
07/30/2009,0000,21.55000,21.75000,21.15000,21.35000,303000
07/31/2009,0000,21.90000,21.90000,21.45000,21.55000,463000
08/03/2009,0000,21.30000,22.80000,21.30000,21.95000,505000
08/04/2009,0000,22.40000,22.45000,21.00000,21.05000,591000
08/05/2009,0000,21.10000,21.45000,21.00000,21.05000,372000
08/06/2009,0000,21.20000,21.45000,20.75000,20.75000,286000
08/10/2009,0000,20.95000,21.25000,20.70000,20.90000,140000
08/11/2009,0000,21.20000,21.55000,20.85000,21.55000,163000
08/12/2009,0000,21.50000,22.45000,21.50000,22.05000,376000
08/13/2009,0000,22.40000,22.40000,22.10000,22.10000,578000
08/14/2009,0000,22.40000,22.90000,22.20000,22.40000,783000
08/17/2009,0000,22.40000,22.75000,22.00000,22.15000,478000
08/18/2009,0000,21.55000,22.00000,21.40000,21.50000,359000
08/19/2009,0000,21.80000,21.80000,21.45000,21.50000,280000
08/20/2009,0000,21.50000,21.50000,20.80000,21.30000,368000
08/21/2009,0000,21.30000,21.55000,21.20000,21.20000,331000
08/24/2009,0000,21.35000,21.80000,21.35000,21.55000,551000
08/25/2009,0000,20.40000,20.45000,20.05000,20.20000,251000
08/26/2009,0000,20.20000,20.35000,19.80000,19.85000,287000
08/27/2009,0000,19.65000,20.00000,19.65000,19.70000,239000
08/28/2009,0000,19.70000,19.85000,19.50000,19.80000,289000
08/31/2009,0000,19.80000,19.95000,19.60000,19.65000,152000
09/01/2009,0000,19.80000,20.10000,19.60000,20.00000,148000
09/02/2009,0000,20.00000,20.00000,19.70000,19.80000,216000
09/03/2009,0000,19.95000,20.35000,19.95000,20.25000,188000
09/04/2009,0000,20.20000,20.40000,20.15000,20.15000,143000
09/07/2009,0000,20.15000,20.20000,19.75000,20.15000,222000
09/08/2009,0000,20.15000,20.15000,19.80000,20.00000,263000
09/09/2009,0000,20.10000,20.30000,19.85000,20.05000,236000
09/10/2009,0000,20.15000,20.90000,19.60000,19.60000,250000
09/11/2009,0000,19.60000,19.90000,19.50000,19.50000,196000
09/14/2009,0000,19.90000,19.90000,19.30000,19.50000,187000
09/15/2009,0000,19.50000,20.85000,19.25000,20.60000,1333000
09/16/2009,0000,20.80000,20.90000,20.40000,20.70000,775000
09/17/2009,0000,20.90000,20.90000,20.10000,20.30000,596000
09/18/2009,0000,20.40000,20.70000,20.30000,20.35000,488000
09/21/2009,0000,20.50000,21.75000,20.50000,21.40000,1188000
09/22/2009,0000,21.75000,22.85000,21.60000,22.85000,3272000
09/23/2009,0000,22.85000,22.85000,21.30000,21.65000,2061000
09/24/2009,0000,21.60000,22.25000,21.60000,21.85000,953000
09/25/2009,0000,22.00000,23.35000,22.00000,23.35000,4233000
09/28/2009,0000,24.00000,24.95000,24.00000,24.95000,5291000
09/29/2009,0000,25.30000,25.60000,23.70000,24.35000,3306000
09/30/2009,0000,24.70000,24.90000,24.35000,24.40000,1855000
10/01/2009,0000,24.60000,25.50000,24.45000,24.45000,1839000
10/02/2009,0000,23.50000,24.20000,23.40000,23.70000,1071000
10/05/2009,0000,24.00000,24.60000,23.80000,24.00000,1049000
10/06/2009,0000,24.50000,24.50000,23.40000,23.70000,1406000
10/07/2009,0000,24.45000,24.45000,23.40000,23.40000,778000
10/08/2009,0000,23.60000,23.75000,23.10000,23.50000,665000
10/09/2009,0000,23.95000,23.95000,23.10000,23.30000,604000
10/12/2009,0000,23.30000,23.70000,23.30000,23.45000,627000
10/13/2009,0000,23.45000,23.45000,22.75000,23.20000,853000
10/14/2009,0000,23.20000,24.45000,23.10000,24.00000,977000
10/15/2009,0000,24.10000,24.15000,23.20000,23.40000,823000
10/16/2009,0000,23.00000,23.40000,23.00000,23.00000,625000
10/19/2009,0000,23.00000,23.40000,23.00000,23.30000,351000
10/20/2009,0000,23.30000,24.15000,23.00000,24.10000,937000
10/21/2009,0000,24.20000,24.95000,24.15000,24.30000,2193000
10/22/2009,0000,24.50000,24.50000,23.80000,24.20000,1068000
10/23/2009,0000,24.50000,25.60000,24.40000,24.60000,1905000
10/26/2009,0000,24.80000,25.00000,23.80000,23.80000,1060000
10/27/2009,0000,23.30000,23.80000,23.30000,23.50000,349000
10/28/2009,0000,23.50000,24.40000,23.30000,23.45000,498000
10/29/2009,0000,23.00000,23.05000,21.85000,22.00000,946000
10/30/2009,0000,22.50000,22.65000,21.05000,21.20000,1032000
11/02/2009,0000,20.10000,20.90000,20.10000,20.80000,378000
11/03/2009,0000,21.00000,21.35000,20.80000,20.90000,220000
11/04/2009,0000,21.00000,21.40000,21.00000,21.05000,268000
11/05/2009,0000,21.05000,21.15000,20.85000,20.85000,443000
11/06/2009,0000,21.10000,21.25000,20.55000,20.55000,456000
11/09/2009,0000,20.55000,20.80000,20.55000,20.70000,183000
11/10/2009,0000,20.70000,20.95000,20.60000,20.75000,270000
11/11/2009,0000,20.75000,21.00000,20.60000,21.00000,151000
11/12/2009,0000,21.00000,21.20000,21.00000,21.05000,155000
11/13/2009,0000,21.05000,21.05000,20.85000,20.90000,223000
11/16/2009,0000,21.00000,21.95000,21.00000,21.80000,577000
11/17/2009,0000,22.20000,22.30000,21.45000,21.65000,370000
11/18/2009,0000,21.95000,23.15000,21.70000,23.15000,1841000
11/19/2009,0000,22.90000,22.90000,22.50000,22.65000,1124000
11/20/2009,0000,22.50000,22.95000,22.20000,22.50000,328000
11/23/2009,0000,22.70000,22.90000,22.35000,22.90000,280000
11/24/2009,0000,22.90000,23.20000,22.50000,22.60000,254000
11/25/2009,0000,22.50000,22.60000,21.85000,22.25000,441000
11/26/2009,0000,22.55000,23.00000,22.25000,22.30000,507000
11/27/2009,0000,22.20000,22.20000,21.20000,21.20000,456000
11/30/2009,0000,21.45000,21.65000,21.25000,21.45000,480000
12/01/2009,0000,21.40000,21.80000,21.40000,21.65000,269000
12/02/2009,0000,21.85000,21.95000,21.50000,21.50000,456000
12/03/2009,0000,21.50000,21.75000,21.25000,21.40000,330000
12/04/2009,0000,21.20000,21.45000,21.10000,21.10000,293000
12/07/2009,0000,21.50000,22.10000,21.15000,21.80000,469000
12/08/2009,0000,22.10000,23.10000,21.60000,22.90000,1124000
12/09/2009,0000,22.80000,22.80000,22.20000,22.40000,625000
12/11/2009,0000,22.15000,23.50000,22.15000,23.10000,916000
12/14/2009,0000,23.30000,23.40000,22.80000,23.05000,758000
12/15/2009,0000,23.00000,23.40000,22.80000,22.80000,847000
12/16/2009,0000,23.10000,23.95000,22.60000,23.35000,1309000
12/17/2009,0000,24.00000,24.60000,23.40000,23.50000,2331000
12/18/2009,0000,23.20000,23.80000,23.10000,23.20000,708000
12/21/2009,0000,23.20000,24.30000,23.20000,23.80000,1472000
12/22/2009,0000,24.10000,24.10000,23.40000,23.40000,667000
12/23/2009,0000,23.70000,23.70000,22.90000,23.00000,758000
12/25/2009,0000,23.00000,23.30000,22.90000,23.20000,483000
12/25/2009,0000,23.00000,23.30000,22.90000,23.20000,483000
12/28/2009,0000,23.60000,24.50000,23.30000,23.75000,1250000
12/29/2009,1230,24.30000,25.40000,24.00000,25.40000,5865644
