DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
01/24/2008,0000,35.90000,35.90000,33.20000,35.75000,293000
01/25/2008,0000,34.95000,35.70000,34.00000,35.50000,278000
01/28/2008,0000,35.50000,35.60000,35.00000,35.55000,355000
01/29/2008,0000,35.50000,36.00000,35.40000,35.90000,422000
02/15/2008,0000,37.00000,37.50000,36.50000,37.20000,84000
02/18/2008,0000,37.65000,39.50000,37.65000,39.00000,140000
02/19/2008,0000,39.30000,39.60000,39.00000,39.30000,154000
02/20/2008,0000,39.30000,39.30000,38.20000,38.50000,112000
02/21/2008,0000,38.70000,40.60000,38.70000,40.10000,277000
02/25/2008,0000,45.90000,45.90000,44.10000,45.90000,385000
02/26/2008,0000,46.90000,48.40000,45.90000,46.80000,271000
02/27/2008,0000,48.50000,48.50000,46.80000,46.90000,157000
02/29/2008,0000,46.50000,46.50000,44.50000,45.80000,154000
03/03/2008,0000,45.25000,45.45000,43.50000,44.00000,214000
03/04/2008,0000,45.00000,45.90000,44.05000,44.80000,87000
03/05/2008,0000,44.00000,44.60000,44.00000,44.10000,81000
03/06/2008,0000,44.70000,45.80000,44.30000,44.90000,124000
03/07/2008,0000,44.50000,45.30000,44.00000,44.90000,135000
03/10/2008,0000,45.50000,45.50000,44.20000,44.30000,38000
03/11/2008,0000,44.25000,44.30000,44.00000,44.10000,54000
03/12/2008,0000,45.10000,45.10000,44.20000,44.40000,85000
03/13/2008,0000,44.40000,46.80000,44.40000,45.80000,267000
03/14/2008,0000,45.80000,45.80000,43.85000,44.40000,169000
03/18/2008,0000,44.10000,44.50000,43.65000,44.30000,32000
03/19/2008,0000,44.90000,44.90000,44.20000,44.30000,23000
03/20/2008,0000,44.80000,44.80000,44.30000,44.80000,44000
03/25/2008,0000,46.00000,46.00000,45.65000,45.65000,74000
03/26/2008,0000,45.70000,46.30000,45.70000,45.90000,196000
03/27/2008,0000,45.80000,46.30000,45.50000,45.90000,41000
03/28/2008,0000,46.00000,46.20000,45.60000,46.20000,36000
03/31/2008,0000,46.50000,46.50000,46.00000,46.20000,31000
04/01/2008,0000,46.50000,49.40000,46.50000,49.20000,235000
04/02/2008,0000,49.20000,51.90000,48.55000,50.00000,158000
04/03/2008,0000,50.00000,50.00000,48.00000,48.45000,98000
04/07/2008,0000,49.00000,51.80000,49.00000,51.80000,207000
04/08/2008,0000,51.70000,51.70000,50.60000,50.80000,114000
04/09/2008,0000,51.70000,52.00000,50.50000,51.30000,187000
04/10/2008,0000,51.30000,51.50000,51.00000,51.20000,164000
04/11/2008,0000,52.90000,52.90000,51.50000,51.80000,62000
04/14/2008,0000,51.50000,52.00000,50.50000,50.70000,145000
04/15/2008,0000,50.90000,51.00000,49.00000,49.30000,218000
04/16/2008,0000,49.30000,50.00000,49.30000,50.00000,111000
04/17/2008,0000,50.50000,50.90000,49.50000,49.50000,99000
04/18/2008,0000,50.50000,50.50000,49.10000,49.50000,38000
04/21/2008,0000,50.00000,50.00000,48.90000,49.05000,101000
04/22/2008,0000,49.15000,49.15000,47.90000,48.40000,88000
04/23/2008,0000,48.05000,48.40000,47.50000,48.00000,134000
04/24/2008,0000,48.50000,49.00000,48.40000,48.60000,116000
04/25/2008,0000,48.60000,51.10000,48.60000,51.00000,332000
04/28/2008,0000,51.10000,51.20000,49.00000,49.35000,189000
04/29/2008,0000,49.00000,49.00000,48.20000,48.25000,144000
04/30/2008,0000,48.70000,50.50000,48.70000,49.60000,92000
05/02/2008,0000,50.00000,51.00000,49.40000,50.20000,168000
05/05/2008,0000,50.00000,50.90000,49.10000,50.10000,142000
05/06/2008,0000,50.10000,50.30000,49.70000,50.00000,75000
05/07/2008,0000,50.50000,52.20000,50.50000,52.00000,275000
05/08/2008,0000,51.80000,52.40000,51.00000,51.00000,171000
05/09/2008,0000,51.50000,51.50000,50.40000,50.50000,99000
05/12/2008,0000,51.00000,51.00000,49.95000,50.50000,131000
05/13/2008,0000,50.40000,50.50000,50.10000,50.50000,58000
05/14/2008,0000,50.50000,51.40000,50.50000,51.00000,80000
05/15/2008,0000,51.40000,51.50000,50.90000,51.00000,71000
05/16/2008,0000,51.50000,52.40000,51.30000,52.00000,204000
05/19/2008,0000,51.80000,51.80000,51.10000,51.20000,62000
05/20/2008,0000,51.20000,51.80000,51.20000,51.50000,77000
05/21/2008,0000,51.30000,51.90000,51.20000,51.20000,32000
05/22/2008,0000,50.60000,52.00000,50.60000,51.50000,80000
05/23/2008,0000,51.90000,52.80000,50.50000,50.50000,121000
05/26/2008,0000,50.50000,50.50000,48.00000,48.00000,176000
05/27/2008,0000,48.00000,49.20000,48.00000,48.80000,100000
05/28/2008,0000,49.35000,50.10000,49.35000,49.50000,57000
05/29/2008,0000,50.00000,52.90000,49.00000,52.90000,705000
05/30/2008,0000,54.30000,54.60000,51.20000,53.00000,973000
06/02/2008,0000,53.00000,54.60000,52.90000,53.30000,700000
06/03/2008,0000,52.70000,53.00000,51.50000,51.60000,236000
06/04/2008,0000,51.60000,52.00000,51.10000,51.50000,105000
06/05/2008,0000,51.30000,53.00000,50.80000,52.90000,145000
06/06/2008,0000,52.70000,52.80000,51.70000,51.70000,103000
06/10/2008,0000,50.20000,51.00000,50.20000,50.20000,64000
06/11/2008,0000,48.50000,49.50000,48.50000,49.30000,147000
06/12/2008,0000,48.10000,48.10000,46.20000,47.00000,182000
06/13/2008,0000,47.60000,47.60000,47.00000,47.00000,58000
06/16/2008,0000,47.00000,48.70000,47.00000,47.50000,41000
06/17/2008,0000,48.00000,48.00000,46.50000,47.85000,21000
06/18/2008,0000,48.30000,48.35000,47.25000,48.15000,15000
06/19/2008,0000,48.60000,48.60000,47.05000,48.00000,49000
06/20/2008,0000,48.30000,48.30000,47.00000,47.90000,12000
06/23/2008,0000,45.60000,47.60000,45.60000,47.50000,24000
06/24/2008,0000,47.40000,47.50000,46.00000,46.00000,24000
06/25/2008,0000,46.00000,46.50000,45.70000,46.05000,33000
06/26/2008,0000,46.30000,47.05000,46.00000,46.60000,38000
06/27/2008,0000,46.00000,46.00000,44.00000,44.50000,123000
06/30/2008,0000,45.00000,45.10000,42.60000,44.45000,99000
07/01/2008,0000,43.80000,44.35000,42.50000,43.50000,105000
07/02/2008,0000,43.50000,44.30000,43.50000,43.50000,86000
07/03/2008,0000,43.00000,43.75000,42.55000,43.75000,66000
07/04/2008,0000,43.95000,44.00000,43.25000,43.25000,69000
07/07/2008,0000,43.25000,43.85000,43.00000,43.10000,69000
07/08/2008,0000,43.00000,43.00000,42.00000,42.60000,146000
07/09/2008,0000,42.90000,43.50000,41.30000,41.30000,233000
07/10/2008,0000,37.00000,37.75000,37.00000,37.20000,62000
07/11/2008,0000,37.95000,38.00000,37.50000,38.00000,44000
07/14/2008,0000,39.40000,39.40000,37.30000,38.90000,79000
07/15/2008,0000,38.90000,40.50000,38.50000,40.40000,115000
07/16/2008,0000,40.10000,40.10000,38.90000,38.95000,122000
07/17/2008,0000,39.80000,39.80000,38.90000,38.90000,52000
07/18/2008,0000,38.90000,39.10000,37.00000,38.80000,63000
07/21/2008,0000,38.50000,39.70000,38.50000,39.15000,27000
07/22/2008,0000,39.65000,39.65000,38.60000,39.35000,32000
07/23/2008,0000,39.90000,40.25000,39.90000,40.00000,63000
07/24/2008,0000,41.00000,41.10000,40.15000,40.75000,25000
07/25/2008,0000,40.00000,40.40000,39.80000,40.35000,48000
07/29/2008,0000,39.80000,41.00000,39.15000,40.50000,44000
07/30/2008,0000,40.90000,40.90000,40.00000,40.40000,18000
07/31/2008,0000,41.00000,41.00000,39.50000,39.50000,37000
08/01/2008,0000,39.00000,39.45000,38.50000,38.95000,49000
08/04/2008,0000,39.30000,39.30000,38.10000,38.50000,22000
08/05/2008,0000,39.20000,39.30000,37.85000,37.85000,38000
08/06/2008,0000,39.15000,39.15000,38.50000,38.95000,23000
08/07/2008,0000,39.00000,39.30000,38.30000,39.15000,35000
08/08/2008,0000,39.15000,40.70000,39.00000,40.40000,80000
08/11/2008,0000,40.40000,40.95000,40.40000,40.75000,10000
08/12/2008,0000,40.95000,40.95000,40.30000,40.90000,50000
08/13/2008,0000,41.20000,42.95000,41.20000,42.30000,66000
08/14/2008,0000,42.10000,42.90000,41.35000,41.35000,37000
08/15/2008,0000,41.85000,41.85000,40.50000,40.50000,10000
08/18/2008,0000,41.20000,41.20000,40.05000,40.90000,7000
08/19/2008,0000,40.00000,40.80000,40.00000,40.65000,16000
08/20/2008,0000,40.95000,40.95000,40.00000,40.45000,14000
08/21/2008,0000,40.45000,41.00000,40.05000,40.05000,26000
08/22/2008,0000,40.90000,40.90000,39.00000,40.00000,67000
08/25/2008,0000,40.10000,40.95000,40.10000,40.55000,52000
08/26/2008,0000,40.50000,40.95000,40.50000,40.90000,15000
08/27/2008,0000,40.90000,41.10000,40.50000,40.55000,29000
08/28/2008,0000,41.00000,41.40000,40.65000,41.40000,54000
08/29/2008,0000,41.90000,42.30000,40.10000,42.30000,104000
09/01/2008,0000,41.10000,42.00000,41.05000,42.00000,63000
09/02/2008,0000,41.80000,42.30000,40.50000,41.65000,35000
09/03/2008,0000,40.60000,41.50000,40.15000,40.90000,58000
09/04/2008,0000,40.60000,40.95000,39.50000,39.60000,75000
09/05/2008,0000,38.50000,40.00000,38.00000,39.80000,26000
09/08/2008,0000,40.50000,41.00000,40.50000,41.00000,24000
09/09/2008,0000,39.90000,40.20000,39.30000,40.00000,14000
09/10/2008,0000,40.00000,40.00000,39.00000,40.00000,49000
09/11/2008,0000,40.75000,40.75000,38.80000,38.80000,14000
09/12/2008,0000,38.80000,39.05000,38.40000,38.50000,75000
09/15/2008,0000,37.05000,37.10000,36.30000,36.80000,23000
09/16/2008,0000,34.50000,36.40000,34.25000,34.80000,116000
09/17/2008,0000,35.40000,35.40000,32.40000,32.40000,149000
09/18/2008,0000,30.15000,34.30000,30.15000,34.30000,154000
09/19/2008,0000,36.00000,36.00000,34.70000,34.90000,33000
09/22/2008,0000,35.00000,35.00000,34.05000,34.55000,51000
09/23/2008,0000,34.00000,34.70000,32.70000,34.65000,60000
09/24/2008,0000,34.30000,35.40000,34.30000,35.00000,70000
09/25/2008,0000,34.90000,35.40000,34.90000,35.00000,14000
09/26/2008,0000,35.50000,35.50000,33.50000,34.20000,38000
09/30/2008,0000,31.85000,33.80000,31.85000,33.80000,75000
10/01/2008,0000,34.55000,34.65000,33.30000,34.65000,8000
10/02/2008,0000,34.70000,34.70000,33.30000,34.65000,11000
10/03/2008,0000,32.90000,34.60000,32.90000,34.60000,33000
10/06/2008,0000,32.90000,35.10000,32.50000,35.10000,67000
10/07/2008,0000,33.90000,34.80000,33.80000,34.80000,33000
10/08/2008,0000,34.55000,34.80000,32.60000,33.95000,75000
10/09/2008,0000,33.75000,34.25000,33.10000,33.90000,35000
10/13/2008,0000,33.90000,34.00000,32.75000,33.75000,52000
10/14/2008,0000,34.45000,34.90000,33.85000,33.95000,99000
10/15/2008,0000,34.00000,34.00000,32.80000,33.50000,32000
10/16/2008,0000,32.35000,32.85000,32.35000,32.85000,12000
10/17/2008,0000,32.60000,32.60000,31.75000,31.80000,50000
10/20/2008,0000,32.20000,32.20000,31.80000,32.00000,9000
10/21/2008,0000,32.10000,32.70000,31.50000,32.00000,24000
10/22/2008,0000,31.15000,32.00000,30.90000,32.00000,31000
10/23/2008,0000,31.00000,31.00000,30.90000,30.90000,30000
10/24/2008,0000,30.90000,30.90000,29.85000,29.85000,36000
10/27/2008,0000,28.10000,29.00000,27.80000,27.80000,50000
10/28/2008,0000,26.40000,28.65000,26.40000,27.80000,29000
10/29/2008,0000,28.40000,28.40000,27.80000,27.90000,135000
10/30/2008,0000,28.20000,29.85000,27.90000,29.85000,215000
10/31/2008,0000,29.75000,30.50000,29.50000,30.35000,38000
11/03/2008,0000,31.00000,31.00000,30.20000,30.95000,13000
11/04/2008,0000,30.35000,30.35000,29.40000,29.50000,113000
11/05/2008,0000,29.80000,31.00000,29.60000,30.30000,109000
11/06/2008,0000,29.50000,29.75000,29.00000,29.40000,76000
11/07/2008,0000,29.10000,30.25000,29.00000,30.20000,44000
11/10/2008,0000,30.50000,31.50000,30.50000,30.50000,23000
11/11/2008,0000,30.90000,30.90000,29.00000,30.00000,92000
11/12/2008,0000,29.50000,29.90000,28.15000,28.95000,76000
11/13/2008,0000,28.50000,28.50000,27.30000,27.40000,58000
11/14/2008,0000,27.90000,28.00000,27.55000,27.55000,35000
11/17/2008,0000,28.00000,28.00000,27.20000,27.80000,24000
11/18/2008,0000,27.10000,27.20000,26.05000,26.10000,79000
11/19/2008,0000,26.00000,26.50000,26.00000,26.20000,30000
11/20/2008,0000,26.00000,26.00000,25.10000,25.55000,34000
11/21/2008,0000,25.30000,26.15000,25.30000,26.15000,34000
11/24/2008,0000,26.15000,26.30000,26.15000,26.30000,2000
11/25/2008,0000,26.50000,26.60000,26.20000,26.20000,33000
11/26/2008,0000,26.00000,26.50000,26.00000,26.20000,14000
11/27/2008,0000,26.60000,27.20000,26.60000,27.00000,55000
11/28/2008,0000,26.60000,26.75000,26.60000,26.75000,4000
12/01/2008,0000,26.75000,27.50000,26.55000,27.20000,27000
12/02/2008,0000,27.20000,27.20000,27.00000,27.20000,17000
12/03/2008,0000,26.80000,26.80000,26.80000,26.80000,3000
12/04/2008,0000,27.50000,27.50000,26.00000,26.75000,65000
12/05/2008,0000,26.75000,26.75000,26.20000,26.20000,5000
12/08/2008,0000,26.30000,27.00000,26.30000,26.70000,26000
12/09/2008,0000,26.70000,27.50000,26.60000,27.00000,72000
12/10/2008,0000,27.00000,27.80000,27.00000,27.80000,72000
12/11/2008,0000,27.80000,29.50000,27.80000,28.50000,108000
12/12/2008,0000,28.00000,28.40000,27.00000,27.00000,71000
12/15/2008,0000,27.55000,27.90000,27.55000,27.55000,29000
12/16/2008,0000,27.25000,27.65000,27.25000,27.65000,5000
12/17/2008,0000,27.90000,27.90000,27.20000,27.50000,19000
12/18/2008,0000,27.00000,27.00000,26.80000,27.00000,6000
12/19/2008,0000,26.90000,27.20000,26.80000,27.20000,13000
12/22/2008,0000,27.30000,27.35000,27.00000,27.05000,8000
12/23/2008,0000,26.85000,26.85000,26.00000,26.00000,35000
12/24/2008,0000,25.55000,26.00000,25.55000,25.90000,39000
12/25/2008,0000,25.55000,25.55000,25.00000,25.00000,71000
12/26/2008,0000,25.00000,25.55000,24.90000,25.30000,32000
12/29/2008,0000,25.30000,25.40000,24.90000,25.35000,22000
12/30/2008,0000,25.40000,27.10000,25.25000,27.10000,97000
12/31/2008,0000,27.00000,27.50000,27.00000,27.10000,67000
01/05/2009,0000,27.35000,28.00000,27.30000,27.70000,37000
01/06/2009,0000,27.20000,28.25000,27.20000,27.40000,24000
01/07/2009,0000,27.50000,28.00000,27.50000,27.90000,20000
01/08/2009,0000,27.30000,27.60000,27.30000,27.50000,20000
01/09/2009,0000,27.50000,27.50000,27.50000,27.50000,5000
01/12/2009,0000,27.60000,27.60000,27.35000,27.35000,10000
01/13/2009,0000,27.00000,29.10000,27.00000,28.50000,58000
01/14/2009,0000,28.15000,28.70000,28.10000,28.50000,27000
01/15/2009,0000,28.50000,28.50000,27.70000,27.70000,7000
01/16/2009,0000,27.80000,28.00000,27.75000,28.00000,3000
01/19/2009,0000,28.30000,28.30000,27.80000,27.80000,4000
01/20/2009,0000,27.60000,27.60000,27.30000,27.30000,14000
01/21/2009,0000,27.25000,27.50000,27.20000,27.20000,7000
02/02/2009,0000,27.25000,27.25000,27.05000,27.05000,3000
02/03/2009,0000,27.20000,27.75000,27.20000,27.75000,14000
02/04/2009,0000,28.00000,28.15000,27.75000,28.00000,16000
02/06/2009,0000,27.60000,28.20000,27.60000,27.80000,14000
02/09/2009,0000,28.20000,28.20000,27.70000,27.70000,16000
02/10/2009,0000,27.70000,27.80000,27.70000,27.80000,10000
02/11/2009,0000,27.60000,27.70000,27.30000,27.70000,19000
02/12/2009,0000,27.50000,27.50000,27.50000,27.50000,12000
02/13/2009,0000,27.40000,28.25000,27.40000,28.00000,31000
02/16/2009,0000,28.00000,28.00000,27.70000,28.00000,43000
02/17/2009,0000,28.00000,28.00000,27.55000,27.85000,13000
02/18/2009,0000,27.20000,27.65000,27.20000,27.65000,7000
02/19/2009,0000,27.65000,27.75000,27.00000,27.20000,44000
02/20/2009,0000,27.00000,27.45000,27.00000,27.30000,13000
02/23/2009,0000,27.40000,27.45000,27.20000,27.45000,4000
02/24/2009,0000,27.45000,27.55000,26.65000,27.20000,27000
02/25/2009,0000,27.45000,27.45000,27.25000,27.30000,11000
02/26/2009,0000,27.35000,27.55000,27.35000,27.50000,13000
02/27/2009,0000,27.70000,28.50000,27.70000,28.20000,85000
03/02/2009,0000,28.20000,28.20000,27.60000,27.60000,16000
03/03/2009,0000,27.60000,27.95000,27.30000,27.75000,15000
03/04/2009,0000,28.20000,28.70000,28.10000,28.20000,60000
03/05/2009,0000,28.35000,28.80000,28.35000,28.70000,35000
03/06/2009,0000,28.60000,29.20000,28.60000,28.80000,44000
03/09/2009,0000,28.80000,30.30000,28.80000,30.20000,94000
03/10/2009,0000,30.00000,30.20000,29.75000,30.10000,73000
03/11/2009,0000,30.90000,30.90000,30.00000,30.00000,59000
03/12/2009,0000,30.40000,30.40000,30.00000,30.35000,53000
03/13/2009,0000,30.50000,31.80000,30.15000,31.20000,95000
03/16/2009,0000,30.90000,31.55000,30.70000,30.80000,50000
03/17/2009,0000,30.80000,31.60000,30.70000,31.20000,63000
03/18/2009,0000,31.35000,31.65000,31.00000,31.10000,45000
03/19/2009,0000,31.20000,32.30000,31.20000,31.40000,168000
03/20/2009,0000,30.80000,31.75000,30.80000,31.10000,43000
03/23/2009,0000,31.20000,32.00000,31.15000,31.95000,50000
03/24/2009,0000,32.35000,33.15000,32.30000,32.90000,111000
03/25/2009,0000,32.90000,34.80000,32.90000,34.40000,220000
03/26/2009,0000,35.20000,35.20000,33.65000,34.80000,122000
03/27/2009,0000,35.00000,35.00000,33.80000,34.80000,57000
03/30/2009,0000,34.20000,34.20000,33.50000,33.50000,78000
03/31/2009,0000,33.40000,34.00000,33.30000,34.00000,60000
04/01/2009,0000,34.40000,36.35000,34.40000,36.35000,689000
04/02/2009,0000,37.10000,38.10000,37.00000,37.05000,628000
04/03/2009,0000,37.95000,38.00000,36.80000,37.00000,327000
04/06/2009,0000,37.00000,39.50000,37.00000,38.60000,532000
04/07/2009,0000,38.80000,39.00000,38.30000,38.65000,252000
04/08/2009,0000,38.30000,38.65000,38.15000,38.20000,132000
04/09/2009,0000,38.60000,39.20000,38.30000,39.00000,240000
04/10/2009,0000,39.20000,39.50000,38.60000,39.45000,256000
04/13/2009,0000,39.45000,39.45000,39.00000,39.35000,155000
04/14/2009,0000,39.10000,39.25000,38.60000,38.60000,140000
04/15/2009,0000,38.60000,39.20000,38.60000,38.80000,114000
04/16/2009,0000,39.00000,39.40000,38.75000,39.00000,112000
04/17/2009,0000,39.30000,39.30000,37.00000,37.00000,314000
04/20/2009,0000,37.00000,37.00000,36.00000,36.80000,95000
04/21/2009,0000,36.60000,37.70000,36.40000,37.70000,98000
04/22/2009,0000,39.70000,39.70000,38.00000,38.80000,278000
04/23/2009,0000,39.30000,40.40000,38.60000,39.60000,400000
04/24/2009,0000,39.55000,40.20000,39.05000,39.05000,176000
04/27/2009,0000,39.05000,39.40000,38.05000,38.20000,184000
04/28/2009,0000,37.20000,38.10000,37.20000,37.40000,109000
04/29/2009,0000,37.60000,40.00000,37.50000,40.00000,745000
04/30/2009,0000,42.80000,42.80000,40.50000,42.00000,1888000
05/04/2009,0000,40.80000,41.85000,40.80000,40.95000,514000
05/05/2009,0000,41.00000,41.20000,39.00000,39.10000,367000
05/06/2009,0000,38.90000,40.80000,38.90000,40.00000,290000
05/07/2009,0000,40.10000,40.40000,39.50000,39.85000,245000
05/08/2009,0000,39.80000,40.00000,39.30000,39.80000,184000
05/11/2009,0000,39.50000,40.10000,39.30000,39.60000,436000
05/12/2009,0000,39.60000,39.60000,38.00000,38.10000,208000
05/13/2009,0000,38.00000,38.40000,37.55000,37.70000,260000
05/14/2009,0000,37.50000,38.30000,37.50000,37.85000,137000
05/15/2009,0000,38.50000,38.75000,37.85000,38.00000,141000
05/18/2009,0000,38.15000,38.30000,37.50000,37.60000,133000
05/19/2009,0000,38.00000,38.90000,37.90000,38.10000,227000
05/20/2009,0000,38.50000,38.60000,38.15000,38.25000,144000
05/21/2009,0000,38.45000,38.90000,38.25000,38.75000,180000
05/22/2009,0000,38.50000,39.30000,38.45000,39.00000,168000
05/25/2009,0000,39.50000,39.50000,38.50000,38.50000,233000
05/26/2009,0000,38.50000,38.90000,37.65000,37.70000,247000
05/27/2009,0000,38.20000,38.95000,38.00000,38.90000,143000
06/01/2009,0000,39.20000,39.20000,38.00000,38.50000,152000
06/02/2009,0000,38.50000,38.90000,38.40000,38.60000,189000
06/03/2009,0000,38.80000,39.80000,38.80000,39.10000,355000
06/04/2009,0000,39.20000,39.35000,38.60000,38.95000,118000
06/05/2009,0000,39.00000,39.50000,38.70000,38.70000,100000
06/08/2009,0000,39.15000,39.70000,38.70000,38.70000,219000
06/09/2009,0000,38.80000,38.80000,37.00000,37.40000,239000
06/10/2009,0000,37.80000,37.80000,37.00000,37.30000,87000
06/11/2009,0000,37.50000,37.70000,37.00000,37.70000,60000
06/12/2009,0000,37.80000,38.00000,37.15000,37.15000,43000
06/15/2009,0000,37.15000,37.25000,36.05000,36.15000,69000
06/16/2009,0000,36.00000,36.05000,35.30000,36.05000,101000
06/17/2009,0000,36.00000,36.50000,36.00000,36.35000,36000
06/18/2009,0000,35.30000,36.35000,35.30000,35.75000,29000
06/19/2009,0000,35.70000,36.30000,35.15000,36.30000,132000
06/22/2009,0000,36.50000,36.90000,36.20000,36.90000,99000
06/23/2009,0000,36.90000,37.65000,36.60000,37.60000,114000
06/24/2009,0000,37.60000,38.00000,37.20000,37.65000,93000
06/25/2009,0000,37.70000,38.00000,37.60000,37.75000,77000
06/26/2009,0000,37.90000,38.00000,37.60000,37.85000,117000
06/29/2009,0000,38.00000,38.00000,37.70000,38.00000,58000
06/30/2009,0000,38.00000,38.50000,38.00000,38.30000,209000
07/01/2009,0000,38.30000,38.40000,38.00000,38.30000,81000
07/02/2009,0000,38.30000,38.40000,38.10000,38.40000,85000
07/03/2009,0000,38.20000,38.40000,38.15000,38.30000,80000
07/06/2009,0000,38.40000,38.40000,38.10000,38.20000,69000
07/07/2009,0000,38.30000,38.60000,38.20000,38.60000,283000
07/08/2009,0000,38.60000,38.65000,38.10000,38.35000,199000
07/09/2009,0000,38.60000,38.80000,38.35000,38.50000,122000
07/10/2009,0000,38.60000,39.20000,38.60000,38.90000,283000
07/13/2009,0000,39.20000,39.50000,38.30000,38.30000,410000
07/14/2009,0000,34.80000,35.00000,34.30000,34.45000,126000
07/15/2009,0000,34.50000,34.50000,34.00000,34.10000,120000
07/16/2009,0000,34.30000,34.30000,33.50000,33.50000,142000
07/17/2009,0000,33.30000,34.00000,33.30000,33.75000,50000
07/20/2009,0000,34.00000,34.00000,33.50000,33.60000,62000
07/21/2009,0000,33.80000,33.80000,33.05000,33.40000,133000
07/22/2009,0000,33.40000,33.65000,33.40000,33.45000,74000
07/23/2009,0000,33.60000,34.40000,33.50000,33.90000,133000
07/24/2009,0000,33.90000,34.20000,33.55000,33.60000,88000
07/27/2009,0000,34.00000,34.00000,33.65000,33.70000,14000
07/28/2009,0000,34.30000,34.30000,33.85000,34.00000,56000
07/29/2009,0000,34.10000,34.30000,33.50000,33.65000,47000
07/30/2009,0000,33.65000,33.65000,33.20000,33.30000,52000
07/31/2009,0000,33.40000,33.80000,33.40000,33.45000,70000
08/03/2009,0000,33.50000,33.50000,33.05000,33.45000,104000
08/04/2009,0000,33.60000,33.75000,33.25000,33.25000,161000
08/05/2009,0000,33.25000,33.30000,32.90000,33.20000,40000
08/06/2009,0000,33.00000,33.00000,31.55000,32.60000,53000
08/10/2009,0000,32.30000,32.60000,32.15000,32.25000,39000
08/11/2009,0000,32.20000,33.80000,32.00000,33.25000,88000
08/12/2009,0000,33.00000,33.25000,32.70000,32.80000,30000
08/13/2009,0000,33.00000,33.45000,32.80000,33.45000,54000
08/14/2009,0000,33.60000,33.60000,33.20000,33.20000,43000
08/17/2009,0000,33.20000,33.20000,32.80000,32.80000,32000
08/18/2009,0000,32.80000,32.80000,32.00000,32.00000,29000
08/19/2009,0000,32.10000,32.10000,31.70000,31.70000,38000
08/20/2009,0000,32.00000,32.25000,31.70000,32.00000,84000
08/21/2009,0000,31.70000,32.20000,31.70000,31.70000,18000
08/24/2009,0000,32.00000,32.00000,31.60000,31.60000,18000
08/25/2009,0000,31.60000,32.00000,31.50000,31.50000,30000
08/26/2009,0000,31.50000,31.50000,30.50000,30.50000,48000
08/27/2009,0000,30.45000,30.45000,29.15000,29.35000,124000
08/28/2009,0000,29.35000,29.75000,28.25000,28.30000,113000
08/31/2009,0000,29.45000,29.45000,28.30000,28.90000,90000
09/01/2009,0000,28.50000,29.35000,28.50000,29.25000,109000
09/02/2009,0000,29.35000,30.30000,29.35000,30.00000,98000
09/03/2009,0000,30.30000,30.70000,30.20000,30.70000,109000
09/04/2009,0000,30.80000,31.00000,30.80000,30.80000,67000
09/07/2009,0000,30.80000,31.40000,30.30000,31.20000,65000
09/08/2009,0000,31.50000,31.50000,30.85000,30.90000,54000
09/09/2009,0000,30.90000,30.90000,29.30000,30.00000,115000
09/10/2009,0000,30.65000,30.65000,29.75000,30.00000,74000
09/11/2009,0000,30.00000,30.60000,29.50000,30.50000,38000
09/14/2009,0000,30.50000,30.70000,30.10000,30.50000,66000
09/15/2009,0000,31.00000,31.00000,30.35000,30.55000,33000
09/16/2009,0000,30.70000,30.75000,30.40000,30.65000,64000
09/17/2009,0000,30.65000,31.80000,30.10000,31.10000,263000
09/18/2009,0000,31.10000,33.00000,31.10000,32.40000,209000
09/21/2009,0000,34.50000,34.50000,32.90000,33.75000,270000
09/22/2009,0000,33.75000,34.30000,33.50000,33.50000,101000
09/23/2009,0000,33.50000,33.65000,32.20000,32.20000,115000
09/24/2009,0000,32.25000,32.35000,32.20000,32.35000,19000
09/25/2009,0000,32.60000,32.60000,32.35000,32.60000,34000
09/28/2009,0000,32.60000,33.60000,32.35000,32.40000,36000
09/29/2009,0000,32.40000,33.70000,32.25000,32.80000,73000
09/30/2009,0000,32.80000,33.80000,32.50000,33.20000,62000
10/01/2009,0000,33.20000,33.20000,32.60000,32.65000,29000
10/02/2009,0000,32.60000,32.70000,32.50000,32.50000,32000
10/05/2009,0000,32.50000,32.80000,32.30000,32.80000,43000
10/06/2009,0000,32.90000,32.95000,32.60000,32.70000,22000
10/07/2009,0000,32.90000,32.90000,32.45000,32.45000,59000
10/08/2009,0000,32.50000,32.60000,32.35000,32.50000,51000
10/09/2009,0000,32.35000,32.75000,32.30000,32.35000,22000
10/12/2009,0000,32.35000,33.00000,32.35000,32.45000,53000
10/13/2009,0000,30.20000,32.15000,30.20000,31.70000,118000
10/14/2009,0000,31.40000,32.20000,31.40000,31.80000,74000
10/15/2009,0000,32.00000,32.40000,31.80000,32.00000,38000
10/16/2009,0000,32.40000,32.40000,31.95000,32.00000,65000
10/19/2009,0000,32.10000,32.40000,31.80000,32.30000,43000
10/20/2009,0000,32.50000,32.95000,32.30000,32.60000,68000
10/21/2009,0000,32.80000,32.80000,32.00000,32.15000,33000
10/22/2009,0000,32.00000,32.70000,32.00000,32.00000,45000
10/23/2009,0000,32.00000,32.30000,32.00000,32.00000,46000
10/26/2009,0000,32.10000,32.30000,32.00000,32.00000,47000
10/27/2009,0000,32.00000,32.00000,31.80000,31.80000,22000
10/28/2009,0000,31.60000,31.95000,31.30000,31.40000,49000
10/29/2009,0000,31.00000,31.00000,30.10000,30.20000,81000
10/30/2009,0000,30.60000,30.60000,30.20000,30.25000,45000
11/02/2009,0000,30.25000,30.50000,30.00000,30.25000,13000
11/03/2009,0000,30.25000,30.60000,30.25000,30.60000,19000
11/04/2009,0000,30.60000,31.00000,30.60000,31.00000,12000
11/05/2009,0000,30.95000,30.95000,30.90000,30.90000,13000
11/06/2009,0000,30.95000,30.95000,30.45000,30.45000,17000
11/09/2009,0000,30.80000,30.80000,30.50000,30.50000,12000
11/10/2009,0000,30.50000,30.60000,30.30000,30.45000,50000
11/11/2009,0000,31.00000,31.00000,30.50000,30.80000,6000
11/12/2009,0000,30.80000,31.10000,30.80000,30.85000,25000
11/13/2009,0000,30.70000,31.00000,30.55000,30.90000,24000
11/16/2009,0000,30.50000,31.00000,30.50000,30.80000,42000
11/17/2009,0000,30.60000,31.00000,30.60000,30.95000,19000
11/18/2009,0000,30.80000,30.95000,30.75000,30.95000,26000
11/19/2009,0000,30.85000,31.00000,30.70000,30.90000,43000
11/20/2009,0000,30.95000,31.00000,30.75000,30.95000,46000
11/23/2009,0000,30.95000,31.30000,30.95000,31.20000,70000
11/24/2009,0000,31.40000,32.95000,31.40000,32.35000,189000
11/25/2009,0000,32.50000,32.60000,31.75000,31.75000,80000
11/26/2009,0000,32.00000,32.00000,31.60000,31.80000,18000
11/27/2009,0000,31.70000,31.75000,31.00000,31.00000,92000
11/30/2009,0000,31.30000,31.50000,30.80000,30.90000,77000
12/01/2009,0000,31.30000,31.30000,31.00000,31.00000,15000
12/02/2009,0000,31.25000,31.25000,31.10000,31.10000,13000
12/03/2009,0000,31.30000,32.00000,31.30000,31.50000,22000
12/04/2009,0000,31.80000,31.80000,31.10000,31.10000,33000
12/07/2009,0000,31.50000,31.50000,31.10000,31.50000,20000
12/08/2009,0000,32.00000,32.45000,31.10000,32.00000,73000
12/09/2009,0000,32.00000,32.00000,31.50000,32.00000,71000
12/11/2009,0000,31.95000,32.00000,31.50000,31.90000,55000
12/14/2009,0000,31.90000,34.10000,31.90000,33.70000,239000
12/15/2009,0000,33.70000,33.70000,32.85000,33.20000,144000
12/16/2009,0000,33.20000,35.50000,32.85000,35.10000,932000
12/17/2009,0000,34.80000,34.80000,33.70000,33.90000,456000
12/18/2009,0000,33.50000,33.50000,33.00000,33.00000,159000
12/21/2009,0000,33.00000,33.60000,33.00000,33.25000,99000
12/22/2009,0000,33.50000,33.75000,33.00000,33.25000,41000
12/23/2009,0000,33.50000,34.95000,33.45000,34.60000,228000
12/25/2009,0000,34.00000,34.50000,33.85000,34.20000,96000
01/24/2008,0000,35.90000,35.90000,33.20000,35.75000,293000
01/25/2008,0000,34.95000,35.70000,34.00000,35.50000,278000
01/28/2008,0000,35.50000,35.60000,35.00000,35.55000,355000
01/29/2008,0000,35.50000,36.00000,35.40000,35.90000,422000
02/15/2008,0000,37.00000,37.50000,36.50000,37.20000,84000
02/18/2008,0000,37.65000,39.50000,37.65000,39.00000,140000
02/19/2008,0000,39.30000,39.60000,39.00000,39.30000,154000
02/20/2008,0000,39.30000,39.30000,38.20000,38.50000,112000
02/21/2008,0000,38.70000,40.60000,38.70000,40.10000,277000
02/25/2008,0000,45.90000,45.90000,44.10000,45.90000,385000
02/26/2008,0000,46.90000,48.40000,45.90000,46.80000,271000
02/27/2008,0000,48.50000,48.50000,46.80000,46.90000,157000
02/29/2008,0000,46.50000,46.50000,44.50000,45.80000,154000
03/03/2008,0000,45.25000,45.45000,43.50000,44.00000,214000
03/04/2008,0000,45.00000,45.90000,44.05000,44.80000,87000
03/05/2008,0000,44.00000,44.60000,44.00000,44.10000,81000
03/06/2008,0000,44.70000,45.80000,44.30000,44.90000,124000
03/07/2008,0000,44.50000,45.30000,44.00000,44.90000,135000
03/10/2008,0000,45.50000,45.50000,44.20000,44.30000,38000
03/11/2008,0000,44.25000,44.30000,44.00000,44.10000,54000
03/12/2008,0000,45.10000,45.10000,44.20000,44.40000,85000
03/13/2008,0000,44.40000,46.80000,44.40000,45.80000,267000
03/14/2008,0000,45.80000,45.80000,43.85000,44.40000,169000
03/18/2008,0000,44.10000,44.50000,43.65000,44.30000,32000
03/19/2008,0000,44.90000,44.90000,44.20000,44.30000,23000
03/20/2008,0000,44.80000,44.80000,44.30000,44.80000,44000
03/25/2008,0000,46.00000,46.00000,45.65000,45.65000,74000
03/26/2008,0000,45.70000,46.30000,45.70000,45.90000,196000
03/27/2008,0000,45.80000,46.30000,45.50000,45.90000,41000
03/28/2008,0000,46.00000,46.20000,45.60000,46.20000,36000
03/31/2008,0000,46.50000,46.50000,46.00000,46.20000,31000
04/01/2008,0000,46.50000,49.40000,46.50000,49.20000,235000
04/02/2008,0000,49.20000,51.90000,48.55000,50.00000,158000
04/03/2008,0000,50.00000,50.00000,48.00000,48.45000,98000
04/07/2008,0000,49.00000,51.80000,49.00000,51.80000,207000
04/08/2008,0000,51.70000,51.70000,50.60000,50.80000,114000
04/09/2008,0000,51.70000,52.00000,50.50000,51.30000,187000
04/10/2008,0000,51.30000,51.50000,51.00000,51.20000,164000
04/11/2008,0000,52.90000,52.90000,51.50000,51.80000,62000
04/14/2008,0000,51.50000,52.00000,50.50000,50.70000,145000
04/15/2008,0000,50.90000,51.00000,49.00000,49.30000,218000
04/16/2008,0000,49.30000,50.00000,49.30000,50.00000,111000
04/17/2008,0000,50.50000,50.90000,49.50000,49.50000,99000
04/18/2008,0000,50.50000,50.50000,49.10000,49.50000,38000
04/21/2008,0000,50.00000,50.00000,48.90000,49.05000,101000
04/22/2008,0000,49.15000,49.15000,47.90000,48.40000,88000
04/23/2008,0000,48.05000,48.40000,47.50000,48.00000,134000
04/24/2008,0000,48.50000,49.00000,48.40000,48.60000,116000
04/25/2008,0000,48.60000,51.10000,48.60000,51.00000,332000
04/28/2008,0000,51.10000,51.20000,49.00000,49.35000,189000
04/29/2008,0000,49.00000,49.00000,48.20000,48.25000,144000
04/30/2008,0000,48.70000,50.50000,48.70000,49.60000,92000
05/02/2008,0000,50.00000,51.00000,49.40000,50.20000,168000
05/05/2008,0000,50.00000,50.90000,49.10000,50.10000,142000
05/06/2008,0000,50.10000,50.30000,49.70000,50.00000,75000
05/07/2008,0000,50.50000,52.20000,50.50000,52.00000,275000
05/08/2008,0000,51.80000,52.40000,51.00000,51.00000,171000
05/09/2008,0000,51.50000,51.50000,50.40000,50.50000,99000
05/12/2008,0000,51.00000,51.00000,49.95000,50.50000,131000
05/13/2008,0000,50.40000,50.50000,50.10000,50.50000,58000
05/14/2008,0000,50.50000,51.40000,50.50000,51.00000,80000
05/15/2008,0000,51.40000,51.50000,50.90000,51.00000,71000
05/16/2008,0000,51.50000,52.40000,51.30000,52.00000,204000
05/19/2008,0000,51.80000,51.80000,51.10000,51.20000,62000
05/20/2008,0000,51.20000,51.80000,51.20000,51.50000,77000
05/21/2008,0000,51.30000,51.90000,51.20000,51.20000,32000
05/22/2008,0000,50.60000,52.00000,50.60000,51.50000,80000
05/23/2008,0000,51.90000,52.80000,50.50000,50.50000,121000
05/26/2008,0000,50.50000,50.50000,48.00000,48.00000,176000
05/27/2008,0000,48.00000,49.20000,48.00000,48.80000,100000
05/28/2008,0000,49.35000,50.10000,49.35000,49.50000,57000
05/29/2008,0000,50.00000,52.90000,49.00000,52.90000,705000
05/30/2008,0000,54.30000,54.60000,51.20000,53.00000,973000
06/02/2008,0000,53.00000,54.60000,52.90000,53.30000,700000
06/03/2008,0000,52.70000,53.00000,51.50000,51.60000,236000
06/04/2008,0000,51.60000,52.00000,51.10000,51.50000,105000
06/05/2008,0000,51.30000,53.00000,50.80000,52.90000,145000
06/06/2008,0000,52.70000,52.80000,51.70000,51.70000,103000
06/10/2008,0000,50.20000,51.00000,50.20000,50.20000,64000
06/11/2008,0000,48.50000,49.50000,48.50000,49.30000,147000
06/12/2008,0000,48.10000,48.10000,46.20000,47.00000,182000
06/13/2008,0000,47.60000,47.60000,47.00000,47.00000,58000
06/16/2008,0000,47.00000,48.70000,47.00000,47.50000,41000
06/17/2008,0000,48.00000,48.00000,46.50000,47.85000,21000
06/18/2008,0000,48.30000,48.35000,47.25000,48.15000,15000
06/19/2008,0000,48.60000,48.60000,47.05000,48.00000,49000
06/20/2008,0000,48.30000,48.30000,47.00000,47.90000,12000
06/23/2008,0000,45.60000,47.60000,45.60000,47.50000,24000
06/24/2008,0000,47.40000,47.50000,46.00000,46.00000,24000
06/25/2008,0000,46.00000,46.50000,45.70000,46.05000,33000
06/26/2008,0000,46.30000,47.05000,46.00000,46.60000,38000
06/27/2008,0000,46.00000,46.00000,44.00000,44.50000,123000
06/30/2008,0000,45.00000,45.10000,42.60000,44.45000,99000
07/01/2008,0000,43.80000,44.35000,42.50000,43.50000,105000
07/02/2008,0000,43.50000,44.30000,43.50000,43.50000,86000
07/03/2008,0000,43.00000,43.75000,42.55000,43.75000,66000
07/04/2008,0000,43.95000,44.00000,43.25000,43.25000,69000
07/07/2008,0000,43.25000,43.85000,43.00000,43.10000,69000
07/08/2008,0000,43.00000,43.00000,42.00000,42.60000,146000
07/09/2008,0000,42.90000,43.50000,41.30000,41.30000,233000
07/10/2008,0000,37.00000,37.75000,37.00000,37.20000,62000
07/11/2008,0000,37.95000,38.00000,37.50000,38.00000,44000
07/14/2008,0000,39.40000,39.40000,37.30000,38.90000,79000
07/15/2008,0000,38.90000,40.50000,38.50000,40.40000,115000
07/16/2008,0000,40.10000,40.10000,38.90000,38.95000,122000
07/17/2008,0000,39.80000,39.80000,38.90000,38.90000,52000
07/18/2008,0000,38.90000,39.10000,37.00000,38.80000,63000
07/21/2008,0000,38.50000,39.70000,38.50000,39.15000,27000
07/22/2008,0000,39.65000,39.65000,38.60000,39.35000,32000
07/23/2008,0000,39.90000,40.25000,39.90000,40.00000,63000
07/24/2008,0000,41.00000,41.10000,40.15000,40.75000,25000
07/25/2008,0000,40.00000,40.40000,39.80000,40.35000,48000
07/29/2008,0000,39.80000,41.00000,39.15000,40.50000,44000
07/30/2008,0000,40.90000,40.90000,40.00000,40.40000,18000
07/31/2008,0000,41.00000,41.00000,39.50000,39.50000,37000
08/01/2008,0000,39.00000,39.45000,38.50000,38.95000,49000
08/04/2008,0000,39.30000,39.30000,38.10000,38.50000,22000
08/05/2008,0000,39.20000,39.30000,37.85000,37.85000,38000
08/06/2008,0000,39.15000,39.15000,38.50000,38.95000,23000
08/07/2008,0000,39.00000,39.30000,38.30000,39.15000,35000
08/08/2008,0000,39.15000,40.70000,39.00000,40.40000,80000
08/11/2008,0000,40.40000,40.95000,40.40000,40.75000,10000
08/12/2008,0000,40.95000,40.95000,40.30000,40.90000,50000
08/13/2008,0000,41.20000,42.95000,41.20000,42.30000,66000
08/14/2008,0000,42.10000,42.90000,41.35000,41.35000,37000
08/15/2008,0000,41.85000,41.85000,40.50000,40.50000,10000
08/18/2008,0000,41.20000,41.20000,40.05000,40.90000,7000
08/19/2008,0000,40.00000,40.80000,40.00000,40.65000,16000
08/20/2008,0000,40.95000,40.95000,40.00000,40.45000,14000
08/21/2008,0000,40.45000,41.00000,40.05000,40.05000,26000
08/22/2008,0000,40.90000,40.90000,39.00000,40.00000,67000
08/25/2008,0000,40.10000,40.95000,40.10000,40.55000,52000
08/26/2008,0000,40.50000,40.95000,40.50000,40.90000,15000
08/27/2008,0000,40.90000,41.10000,40.50000,40.55000,29000
08/28/2008,0000,41.00000,41.40000,40.65000,41.40000,54000
08/29/2008,0000,41.90000,42.30000,40.10000,42.30000,104000
09/01/2008,0000,41.10000,42.00000,41.05000,42.00000,63000
09/02/2008,0000,41.80000,42.30000,40.50000,41.65000,35000
09/03/2008,0000,40.60000,41.50000,40.15000,40.90000,58000
09/04/2008,0000,40.60000,40.95000,39.50000,39.60000,75000
09/05/2008,0000,38.50000,40.00000,38.00000,39.80000,26000
09/08/2008,0000,40.50000,41.00000,40.50000,41.00000,24000
09/09/2008,0000,39.90000,40.20000,39.30000,40.00000,14000
09/10/2008,0000,40.00000,40.00000,39.00000,40.00000,49000
09/11/2008,0000,40.75000,40.75000,38.80000,38.80000,14000
09/12/2008,0000,38.80000,39.05000,38.40000,38.50000,75000
09/15/2008,0000,37.05000,37.10000,36.30000,36.80000,23000
09/16/2008,0000,34.50000,36.40000,34.25000,34.80000,116000
09/17/2008,0000,35.40000,35.40000,32.40000,32.40000,149000
09/18/2008,0000,30.15000,34.30000,30.15000,34.30000,154000
09/19/2008,0000,36.00000,36.00000,34.70000,34.90000,33000
09/22/2008,0000,35.00000,35.00000,34.05000,34.55000,51000
09/23/2008,0000,34.00000,34.70000,32.70000,34.65000,60000
09/24/2008,0000,34.30000,35.40000,34.30000,35.00000,70000
09/25/2008,0000,34.90000,35.40000,34.90000,35.00000,14000
09/26/2008,0000,35.50000,35.50000,33.50000,34.20000,38000
09/30/2008,0000,31.85000,33.80000,31.85000,33.80000,75000
10/01/2008,0000,34.55000,34.65000,33.30000,34.65000,8000
10/02/2008,0000,34.70000,34.70000,33.30000,34.65000,11000
10/03/2008,0000,32.90000,34.60000,32.90000,34.60000,33000
10/06/2008,0000,32.90000,35.10000,32.50000,35.10000,67000
10/07/2008,0000,33.90000,34.80000,33.80000,34.80000,33000
10/08/2008,0000,34.55000,34.80000,32.60000,33.95000,75000
10/09/2008,0000,33.75000,34.25000,33.10000,33.90000,35000
10/13/2008,0000,33.90000,34.00000,32.75000,33.75000,52000
10/14/2008,0000,34.45000,34.90000,33.85000,33.95000,99000
10/15/2008,0000,34.00000,34.00000,32.80000,33.50000,32000
10/16/2008,0000,32.35000,32.85000,32.35000,32.85000,12000
10/17/2008,0000,32.60000,32.60000,31.75000,31.80000,50000
10/20/2008,0000,32.20000,32.20000,31.80000,32.00000,9000
10/21/2008,0000,32.10000,32.70000,31.50000,32.00000,24000
10/22/2008,0000,31.15000,32.00000,30.90000,32.00000,31000
10/23/2008,0000,31.00000,31.00000,30.90000,30.90000,30000
10/24/2008,0000,30.90000,30.90000,29.85000,29.85000,36000
10/27/2008,0000,28.10000,29.00000,27.80000,27.80000,50000
10/28/2008,0000,26.40000,28.65000,26.40000,27.80000,29000
10/29/2008,0000,28.40000,28.40000,27.80000,27.90000,135000
10/30/2008,0000,28.20000,29.85000,27.90000,29.85000,215000
10/31/2008,0000,29.75000,30.50000,29.50000,30.35000,38000
11/03/2008,0000,31.00000,31.00000,30.20000,30.95000,13000
11/04/2008,0000,30.35000,30.35000,29.40000,29.50000,113000
11/05/2008,0000,29.80000,31.00000,29.60000,30.30000,109000
11/06/2008,0000,29.50000,29.75000,29.00000,29.40000,76000
11/07/2008,0000,29.10000,30.25000,29.00000,30.20000,44000
11/10/2008,0000,30.50000,31.50000,30.50000,30.50000,23000
11/11/2008,0000,30.90000,30.90000,29.00000,30.00000,92000
11/12/2008,0000,29.50000,29.90000,28.15000,28.95000,76000
11/13/2008,0000,28.50000,28.50000,27.30000,27.40000,58000
11/14/2008,0000,27.90000,28.00000,27.55000,27.55000,35000
11/17/2008,0000,28.00000,28.00000,27.20000,27.80000,24000
11/18/2008,0000,27.10000,27.20000,26.05000,26.10000,79000
11/19/2008,0000,26.00000,26.50000,26.00000,26.20000,30000
11/20/2008,0000,26.00000,26.00000,25.10000,25.55000,34000
11/21/2008,0000,25.30000,26.15000,25.30000,26.15000,34000
11/24/2008,0000,26.15000,26.30000,26.15000,26.30000,2000
11/25/2008,0000,26.50000,26.60000,26.20000,26.20000,33000
11/26/2008,0000,26.00000,26.50000,26.00000,26.20000,14000
11/27/2008,0000,26.60000,27.20000,26.60000,27.00000,55000
11/28/2008,0000,26.60000,26.75000,26.60000,26.75000,4000
12/01/2008,0000,26.75000,27.50000,26.55000,27.20000,27000
12/02/2008,0000,27.20000,27.20000,27.00000,27.20000,17000
12/03/2008,0000,26.80000,26.80000,26.80000,26.80000,3000
12/04/2008,0000,27.50000,27.50000,26.00000,26.75000,65000
12/05/2008,0000,26.75000,26.75000,26.20000,26.20000,5000
12/08/2008,0000,26.30000,27.00000,26.30000,26.70000,26000
12/09/2008,0000,26.70000,27.50000,26.60000,27.00000,72000
12/10/2008,0000,27.00000,27.80000,27.00000,27.80000,72000
12/11/2008,0000,27.80000,29.50000,27.80000,28.50000,108000
12/12/2008,0000,28.00000,28.40000,27.00000,27.00000,71000
12/15/2008,0000,27.55000,27.90000,27.55000,27.55000,29000
12/16/2008,0000,27.25000,27.65000,27.25000,27.65000,5000
12/17/2008,0000,27.90000,27.90000,27.20000,27.50000,19000
12/18/2008,0000,27.00000,27.00000,26.80000,27.00000,6000
12/19/2008,0000,26.90000,27.20000,26.80000,27.20000,13000
12/22/2008,0000,27.30000,27.35000,27.00000,27.05000,8000
12/23/2008,0000,26.85000,26.85000,26.00000,26.00000,35000
12/24/2008,0000,25.55000,26.00000,25.55000,25.90000,39000
12/25/2008,0000,25.55000,25.55000,25.00000,25.00000,71000
12/26/2008,0000,25.00000,25.55000,24.90000,25.30000,32000
12/29/2008,0000,25.30000,25.40000,24.90000,25.35000,22000
12/30/2008,0000,25.40000,27.10000,25.25000,27.10000,97000
12/31/2008,0000,27.00000,27.50000,27.00000,27.10000,67000
01/05/2009,0000,27.35000,28.00000,27.30000,27.70000,37000
01/06/2009,0000,27.20000,28.25000,27.20000,27.40000,24000
01/07/2009,0000,27.50000,28.00000,27.50000,27.90000,20000
01/08/2009,0000,27.30000,27.60000,27.30000,27.50000,20000
01/09/2009,0000,27.50000,27.50000,27.50000,27.50000,5000
01/12/2009,0000,27.60000,27.60000,27.35000,27.35000,10000
01/13/2009,0000,27.00000,29.10000,27.00000,28.50000,58000
01/14/2009,0000,28.15000,28.70000,28.10000,28.50000,27000
01/15/2009,0000,28.50000,28.50000,27.70000,27.70000,7000
01/16/2009,0000,27.80000,28.00000,27.75000,28.00000,3000
01/19/2009,0000,28.30000,28.30000,27.80000,27.80000,4000
01/20/2009,0000,27.60000,27.60000,27.30000,27.30000,14000
01/21/2009,0000,27.25000,27.50000,27.20000,27.20000,7000
02/02/2009,0000,27.25000,27.25000,27.05000,27.05000,3000
02/03/2009,0000,27.20000,27.75000,27.20000,27.75000,14000
02/04/2009,0000,28.00000,28.15000,27.75000,28.00000,16000
02/06/2009,0000,27.60000,28.20000,27.60000,27.80000,14000
02/09/2009,0000,28.20000,28.20000,27.70000,27.70000,16000
02/10/2009,0000,27.70000,27.80000,27.70000,27.80000,10000
02/11/2009,0000,27.60000,27.70000,27.30000,27.70000,19000
02/12/2009,0000,27.50000,27.50000,27.50000,27.50000,12000
02/13/2009,0000,27.40000,28.25000,27.40000,28.00000,31000
02/16/2009,0000,28.00000,28.00000,27.70000,28.00000,43000
02/17/2009,0000,28.00000,28.00000,27.55000,27.85000,13000
02/18/2009,0000,27.20000,27.65000,27.20000,27.65000,7000
02/19/2009,0000,27.65000,27.75000,27.00000,27.20000,44000
02/20/2009,0000,27.00000,27.45000,27.00000,27.30000,13000
02/23/2009,0000,27.40000,27.45000,27.20000,27.45000,4000
02/24/2009,0000,27.45000,27.55000,26.65000,27.20000,27000
02/25/2009,0000,27.45000,27.45000,27.25000,27.30000,11000
02/26/2009,0000,27.35000,27.55000,27.35000,27.50000,13000
02/27/2009,0000,27.70000,28.50000,27.70000,28.20000,85000
03/02/2009,0000,28.20000,28.20000,27.60000,27.60000,16000
03/03/2009,0000,27.60000,27.95000,27.30000,27.75000,15000
03/04/2009,0000,28.20000,28.70000,28.10000,28.20000,60000
03/05/2009,0000,28.35000,28.80000,28.35000,28.70000,35000
03/06/2009,0000,28.60000,29.20000,28.60000,28.80000,44000
03/09/2009,0000,28.80000,30.30000,28.80000,30.20000,94000
03/10/2009,0000,30.00000,30.20000,29.75000,30.10000,73000
03/11/2009,0000,30.90000,30.90000,30.00000,30.00000,59000
03/12/2009,0000,30.40000,30.40000,30.00000,30.35000,53000
03/13/2009,0000,30.50000,31.80000,30.15000,31.20000,95000
03/16/2009,0000,30.90000,31.55000,30.70000,30.80000,50000
03/17/2009,0000,30.80000,31.60000,30.70000,31.20000,63000
03/18/2009,0000,31.35000,31.65000,31.00000,31.10000,45000
03/19/2009,0000,31.20000,32.30000,31.20000,31.40000,168000
03/20/2009,0000,30.80000,31.75000,30.80000,31.10000,43000
03/23/2009,0000,31.20000,32.00000,31.15000,31.95000,50000
03/24/2009,0000,32.35000,33.15000,32.30000,32.90000,111000
03/25/2009,0000,32.90000,34.80000,32.90000,34.40000,220000
03/26/2009,0000,35.20000,35.20000,33.65000,34.80000,122000
03/27/2009,0000,35.00000,35.00000,33.80000,34.80000,57000
03/30/2009,0000,34.20000,34.20000,33.50000,33.50000,78000
03/31/2009,0000,33.40000,34.00000,33.30000,34.00000,60000
04/01/2009,0000,34.40000,36.35000,34.40000,36.35000,689000
04/02/2009,0000,37.10000,38.10000,37.00000,37.05000,628000
04/03/2009,0000,37.95000,38.00000,36.80000,37.00000,327000
04/06/2009,0000,37.00000,39.50000,37.00000,38.60000,532000
04/07/2009,0000,38.80000,39.00000,38.30000,38.65000,252000
04/08/2009,0000,38.30000,38.65000,38.15000,38.20000,132000
04/09/2009,0000,38.60000,39.20000,38.30000,39.00000,240000
04/10/2009,0000,39.20000,39.50000,38.60000,39.45000,256000
04/13/2009,0000,39.45000,39.45000,39.00000,39.35000,155000
04/14/2009,0000,39.10000,39.25000,38.60000,38.60000,140000
04/15/2009,0000,38.60000,39.20000,38.60000,38.80000,114000
04/16/2009,0000,39.00000,39.40000,38.75000,39.00000,112000
04/17/2009,0000,39.30000,39.30000,37.00000,37.00000,314000
04/20/2009,0000,37.00000,37.00000,36.00000,36.80000,95000
04/21/2009,0000,36.60000,37.70000,36.40000,37.70000,98000
04/22/2009,0000,39.70000,39.70000,38.00000,38.80000,278000
04/23/2009,0000,39.30000,40.40000,38.60000,39.60000,400000
04/24/2009,0000,39.55000,40.20000,39.05000,39.05000,176000
04/27/2009,0000,39.05000,39.40000,38.05000,38.20000,184000
04/28/2009,0000,37.20000,38.10000,37.20000,37.40000,109000
04/29/2009,0000,37.60000,40.00000,37.50000,40.00000,745000
04/30/2009,0000,42.80000,42.80000,40.50000,42.00000,1888000
05/04/2009,0000,40.80000,41.85000,40.80000,40.95000,514000
05/05/2009,0000,41.00000,41.20000,39.00000,39.10000,367000
05/06/2009,0000,38.90000,40.80000,38.90000,40.00000,290000
05/07/2009,0000,40.10000,40.40000,39.50000,39.85000,245000
05/08/2009,0000,39.80000,40.00000,39.30000,39.80000,184000
05/11/2009,0000,39.50000,40.10000,39.30000,39.60000,436000
05/12/2009,0000,39.60000,39.60000,38.00000,38.10000,208000
05/13/2009,0000,38.00000,38.40000,37.55000,37.70000,260000
05/14/2009,0000,37.50000,38.30000,37.50000,37.85000,137000
05/15/2009,0000,38.50000,38.75000,37.85000,38.00000,141000
05/18/2009,0000,38.15000,38.30000,37.50000,37.60000,133000
05/19/2009,0000,38.00000,38.90000,37.90000,38.10000,227000
05/20/2009,0000,38.50000,38.60000,38.15000,38.25000,144000
05/21/2009,0000,38.45000,38.90000,38.25000,38.75000,180000
05/22/2009,0000,38.50000,39.30000,38.45000,39.00000,168000
05/25/2009,0000,39.50000,39.50000,38.50000,38.50000,233000
05/26/2009,0000,38.50000,38.90000,37.65000,37.70000,247000
05/27/2009,0000,38.20000,38.95000,38.00000,38.90000,143000
06/01/2009,0000,39.20000,39.20000,38.00000,38.50000,152000
06/02/2009,0000,38.50000,38.90000,38.40000,38.60000,189000
06/03/2009,0000,38.80000,39.80000,38.80000,39.10000,355000
06/04/2009,0000,39.20000,39.35000,38.60000,38.95000,118000
06/05/2009,0000,39.00000,39.50000,38.70000,38.70000,100000
06/08/2009,0000,39.15000,39.70000,38.70000,38.70000,219000
06/09/2009,0000,38.80000,38.80000,37.00000,37.40000,239000
06/10/2009,0000,37.80000,37.80000,37.00000,37.30000,87000
06/11/2009,0000,37.50000,37.70000,37.00000,37.70000,60000
06/12/2009,0000,37.80000,38.00000,37.15000,37.15000,43000
06/15/2009,0000,37.15000,37.25000,36.05000,36.15000,69000
06/16/2009,0000,36.00000,36.05000,35.30000,36.05000,101000
06/17/2009,0000,36.00000,36.50000,36.00000,36.35000,36000
06/18/2009,0000,35.30000,36.35000,35.30000,35.75000,29000
06/19/2009,0000,35.70000,36.30000,35.15000,36.30000,132000
06/22/2009,0000,36.50000,36.90000,36.20000,36.90000,99000
06/23/2009,0000,36.90000,37.65000,36.60000,37.60000,114000
06/24/2009,0000,37.60000,38.00000,37.20000,37.65000,93000
06/25/2009,0000,37.70000,38.00000,37.60000,37.75000,77000
06/26/2009,0000,37.90000,38.00000,37.60000,37.85000,117000
06/29/2009,0000,38.00000,38.00000,37.70000,38.00000,58000
06/30/2009,0000,38.00000,38.50000,38.00000,38.30000,209000
07/01/2009,0000,38.30000,38.40000,38.00000,38.30000,81000
07/02/2009,0000,38.30000,38.40000,38.10000,38.40000,85000
07/03/2009,0000,38.20000,38.40000,38.15000,38.30000,80000
07/06/2009,0000,38.40000,38.40000,38.10000,38.20000,69000
07/07/2009,0000,38.30000,38.60000,38.20000,38.60000,283000
07/08/2009,0000,38.60000,38.65000,38.10000,38.35000,199000
07/09/2009,0000,38.60000,38.80000,38.35000,38.50000,122000
07/10/2009,0000,38.60000,39.20000,38.60000,38.90000,283000
07/13/2009,0000,39.20000,39.50000,38.30000,38.30000,410000
07/14/2009,0000,34.80000,35.00000,34.30000,34.45000,126000
07/15/2009,0000,34.50000,34.50000,34.00000,34.10000,120000
07/16/2009,0000,34.30000,34.30000,33.50000,33.50000,142000
07/17/2009,0000,33.30000,34.00000,33.30000,33.75000,50000
07/20/2009,0000,34.00000,34.00000,33.50000,33.60000,62000
07/21/2009,0000,33.80000,33.80000,33.05000,33.40000,133000
07/22/2009,0000,33.40000,33.65000,33.40000,33.45000,74000
07/23/2009,0000,33.60000,34.40000,33.50000,33.90000,133000
07/24/2009,0000,33.90000,34.20000,33.55000,33.60000,88000
07/27/2009,0000,34.00000,34.00000,33.65000,33.70000,14000
07/28/2009,0000,34.30000,34.30000,33.85000,34.00000,56000
07/29/2009,0000,34.10000,34.30000,33.50000,33.65000,47000
07/30/2009,0000,33.65000,33.65000,33.20000,33.30000,52000
07/31/2009,0000,33.40000,33.80000,33.40000,33.45000,70000
08/03/2009,0000,33.50000,33.50000,33.05000,33.45000,104000
08/04/2009,0000,33.60000,33.75000,33.25000,33.25000,161000
08/05/2009,0000,33.25000,33.30000,32.90000,33.20000,40000
08/06/2009,0000,33.00000,33.00000,31.55000,32.60000,53000
08/10/2009,0000,32.30000,32.60000,32.15000,32.25000,39000
08/11/2009,0000,32.20000,33.80000,32.00000,33.25000,88000
08/12/2009,0000,33.00000,33.25000,32.70000,32.80000,30000
08/13/2009,0000,33.00000,33.45000,32.80000,33.45000,54000
08/14/2009,0000,33.60000,33.60000,33.20000,33.20000,43000
08/17/2009,0000,33.20000,33.20000,32.80000,32.80000,32000
08/18/2009,0000,32.80000,32.80000,32.00000,32.00000,29000
08/19/2009,0000,32.10000,32.10000,31.70000,31.70000,38000
08/20/2009,0000,32.00000,32.25000,31.70000,32.00000,84000
08/21/2009,0000,31.70000,32.20000,31.70000,31.70000,18000
08/24/2009,0000,32.00000,32.00000,31.60000,31.60000,18000
08/25/2009,0000,31.60000,32.00000,31.50000,31.50000,30000
08/26/2009,0000,31.50000,31.50000,30.50000,30.50000,48000
08/27/2009,0000,30.45000,30.45000,29.15000,29.35000,124000
08/28/2009,0000,29.35000,29.75000,28.25000,28.30000,113000
08/31/2009,0000,29.45000,29.45000,28.30000,28.90000,90000
09/01/2009,0000,28.50000,29.35000,28.50000,29.25000,109000
09/02/2009,0000,29.35000,30.30000,29.35000,30.00000,98000
09/03/2009,0000,30.30000,30.70000,30.20000,30.70000,109000
09/04/2009,0000,30.80000,31.00000,30.80000,30.80000,67000
09/07/2009,0000,30.80000,31.40000,30.30000,31.20000,65000
09/08/2009,0000,31.50000,31.50000,30.85000,30.90000,54000
09/09/2009,0000,30.90000,30.90000,29.30000,30.00000,115000
09/10/2009,0000,30.65000,30.65000,29.75000,30.00000,74000
09/11/2009,0000,30.00000,30.60000,29.50000,30.50000,38000
09/14/2009,0000,30.50000,30.70000,30.10000,30.50000,66000
09/15/2009,0000,31.00000,31.00000,30.35000,30.55000,33000
09/16/2009,0000,30.70000,30.75000,30.40000,30.65000,64000
09/17/2009,0000,30.65000,31.80000,30.10000,31.10000,263000
09/18/2009,0000,31.10000,33.00000,31.10000,32.40000,209000
09/21/2009,0000,34.50000,34.50000,32.90000,33.75000,270000
09/22/2009,0000,33.75000,34.30000,33.50000,33.50000,101000
09/23/2009,0000,33.50000,33.65000,32.20000,32.20000,115000
09/24/2009,0000,32.25000,32.35000,32.20000,32.35000,19000
09/25/2009,0000,32.60000,32.60000,32.35000,32.60000,34000
09/28/2009,0000,32.60000,33.60000,32.35000,32.40000,36000
09/29/2009,0000,32.40000,33.70000,32.25000,32.80000,73000
09/30/2009,0000,32.80000,33.80000,32.50000,33.20000,62000
10/01/2009,0000,33.20000,33.20000,32.60000,32.65000,29000
10/02/2009,0000,32.60000,32.70000,32.50000,32.50000,32000
10/05/2009,0000,32.50000,32.80000,32.30000,32.80000,43000
10/06/2009,0000,32.90000,32.95000,32.60000,32.70000,22000
10/07/2009,0000,32.90000,32.90000,32.45000,32.45000,59000
10/08/2009,0000,32.50000,32.60000,32.35000,32.50000,51000
10/09/2009,0000,32.35000,32.75000,32.30000,32.35000,22000
10/12/2009,0000,32.35000,33.00000,32.35000,32.45000,53000
10/13/2009,0000,30.20000,32.15000,30.20000,31.70000,118000
10/14/2009,0000,31.40000,32.20000,31.40000,31.80000,74000
10/15/2009,0000,32.00000,32.40000,31.80000,32.00000,38000
10/16/2009,0000,32.40000,32.40000,31.95000,32.00000,65000
10/19/2009,0000,32.10000,32.40000,31.80000,32.30000,43000
10/20/2009,0000,32.50000,32.95000,32.30000,32.60000,68000
10/21/2009,0000,32.80000,32.80000,32.00000,32.15000,33000
10/22/2009,0000,32.00000,32.70000,32.00000,32.00000,45000
10/23/2009,0000,32.00000,32.30000,32.00000,32.00000,46000
10/26/2009,0000,32.10000,32.30000,32.00000,32.00000,47000
10/27/2009,0000,32.00000,32.00000,31.80000,31.80000,22000
10/28/2009,0000,31.60000,31.95000,31.30000,31.40000,49000
10/29/2009,0000,31.00000,31.00000,30.10000,30.20000,81000
10/30/2009,0000,30.60000,30.60000,30.20000,30.25000,45000
11/02/2009,0000,30.25000,30.50000,30.00000,30.25000,13000
11/03/2009,0000,30.25000,30.60000,30.25000,30.60000,19000
11/04/2009,0000,30.60000,31.00000,30.60000,31.00000,12000
11/05/2009,0000,30.95000,30.95000,30.90000,30.90000,13000
11/06/2009,0000,30.95000,30.95000,30.45000,30.45000,17000
11/09/2009,0000,30.80000,30.80000,30.50000,30.50000,12000
11/10/2009,0000,30.50000,30.60000,30.30000,30.45000,50000
11/11/2009,0000,31.00000,31.00000,30.50000,30.80000,6000
11/12/2009,0000,30.80000,31.10000,30.80000,30.85000,25000
11/13/2009,0000,30.70000,31.00000,30.55000,30.90000,24000
11/16/2009,0000,30.50000,31.00000,30.50000,30.80000,42000
11/17/2009,0000,30.60000,31.00000,30.60000,30.95000,19000
11/18/2009,0000,30.80000,30.95000,30.75000,30.95000,26000
11/19/2009,0000,30.85000,31.00000,30.70000,30.90000,43000
11/20/2009,0000,30.95000,31.00000,30.75000,30.95000,46000
11/23/2009,0000,30.95000,31.30000,30.95000,31.20000,70000
11/24/2009,0000,31.40000,32.95000,31.40000,32.35000,189000
11/25/2009,0000,32.50000,32.60000,31.75000,31.75000,80000
11/26/2009,0000,32.00000,32.00000,31.60000,31.80000,18000
11/27/2009,0000,31.70000,31.75000,31.00000,31.00000,92000
11/30/2009,0000,31.30000,31.50000,30.80000,30.90000,77000
12/01/2009,0000,31.30000,31.30000,31.00000,31.00000,15000
12/02/2009,0000,31.25000,31.25000,31.10000,31.10000,13000
12/03/2009,0000,31.30000,32.00000,31.30000,31.50000,22000
12/04/2009,0000,31.80000,31.80000,31.10000,31.10000,33000
12/07/2009,0000,31.50000,31.50000,31.10000,31.50000,20000
12/08/2009,0000,32.00000,32.45000,31.10000,32.00000,73000
12/09/2009,0000,32.00000,32.00000,31.50000,32.00000,71000
12/11/2009,0000,31.95000,32.00000,31.50000,31.90000,55000
12/14/2009,0000,31.90000,34.10000,31.90000,33.70000,239000
12/15/2009,0000,33.70000,33.70000,32.85000,33.20000,144000
12/16/2009,0000,33.20000,35.50000,32.85000,35.10000,932000
12/17/2009,0000,34.80000,34.80000,33.70000,33.90000,456000
12/18/2009,0000,33.50000,33.50000,33.00000,33.00000,159000
12/21/2009,0000,33.00000,33.60000,33.00000,33.25000,99000
12/22/2009,0000,33.50000,33.75000,33.00000,33.25000,41000
12/23/2009,0000,33.50000,34.95000,33.45000,34.60000,228000
12/25/2009,0000,34.00000,34.50000,33.85000,34.20000,96000
12/25/2009,0000,34.00000,34.50000,33.85000,34.20000,96000
12/28/2009,0000,34.20000,34.80000,34.20000,34.45000,115000
12/29/2009,1222,34.20000,34.20000,33.65000,33.70000,183288
