DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
12/13/2007,0000,31.80000,31.80000,30.90000,31.80000,561000
12/14/2007,0000,31.60000,31.95000,30.60000,31.50000,463000
12/17/2007,0000,31.50000,31.50000,29.60000,31.20000,173000
12/18/2007,0000,31.00000,31.00000,29.80000,30.00000,103000
12/19/2007,0000,29.70000,30.50000,29.15000,30.00000,275000
12/20/2007,0000,29.95000,29.95000,28.20000,28.20000,60000
12/21/2007,0000,28.20000,28.50000,26.50000,26.50000,106000
12/24/2007,0000,27.20000,28.35000,27.00000,28.35000,100000
12/25/2007,0000,30.20000,30.20000,28.80000,29.25000,87000
12/26/2007,0000,29.30000,29.80000,29.00000,29.70000,30000
12/27/2007,0000,29.50000,30.20000,28.80000,28.80000,69000
12/28/2007,0000,28.80000,30.00000,28.40000,29.60000,52000
12/31/2007,0000,29.85000,30.20000,29.80000,30.00000,71000
01/02/2008,0000,29.70000,30.30000,29.70000,29.80000,78000
01/03/2008,0000,29.00000,29.80000,29.00000,29.45000,28000
01/04/2008,0000,29.40000,30.00000,29.40000,30.00000,26000
01/07/2008,0000,29.50000,29.50000,28.90000,29.00000,55000
01/08/2008,0000,29.10000,29.80000,29.00000,29.00000,42000
01/09/2008,0000,29.80000,30.00000,29.30000,29.90000,12000
01/10/2008,0000,31.85000,31.95000,31.85000,31.95000,195000
01/11/2008,0000,34.10000,34.10000,32.60000,33.30000,409000
01/14/2008,0000,33.70000,34.00000,32.50000,32.50000,116000
01/15/2008,0000,32.60000,33.00000,31.25000,31.85000,100000
01/16/2008,0000,31.00000,31.75000,30.10000,30.30000,106000
01/17/2008,0000,30.30000,31.80000,30.30000,31.00000,29000
01/18/2008,0000,31.00000,31.00000,30.50000,30.60000,14000
01/21/2008,0000,30.60000,31.30000,30.40000,31.30000,28000
01/22/2008,0000,30.30000,30.30000,29.30000,29.30000,161000
01/23/2008,0000,31.00000,31.00000,28.90000,28.90000,36000
01/24/2008,0000,29.20000,29.50000,28.90000,29.00000,38000
01/25/2008,0000,29.00000,30.00000,29.00000,30.00000,42000
01/28/2008,0000,30.50000,30.50000,29.30000,29.50000,39000
01/29/2008,0000,29.50000,29.80000,29.40000,29.80000,33000
01/30/2008,0000,29.80000,29.80000,29.50000,29.50000,9000
01/31/2008,0000,30.00000,30.45000,29.25000,30.45000,35000
02/01/2008,0000,29.75000,30.45000,29.75000,30.45000,32000
02/12/2008,0000,30.00000,30.90000,29.70000,30.90000,8000
02/13/2008,0000,30.80000,31.25000,30.80000,31.20000,16000
02/14/2008,0000,31.20000,31.75000,31.10000,31.45000,65000
02/15/2008,0000,31.20000,31.75000,30.80000,31.75000,49000
02/18/2008,0000,31.80000,32.10000,31.10000,32.10000,29000
02/19/2008,0000,31.95000,32.50000,31.50000,31.60000,26000
02/20/2008,0000,31.30000,31.30000,30.60000,30.60000,27000
02/21/2008,0000,30.65000,31.00000,30.00000,30.80000,50000
02/22/2008,0000,30.80000,30.80000,30.05000,30.25000,28000
02/25/2008,0000,30.20000,31.00000,30.20000,30.90000,33000
02/26/2008,0000,31.00000,31.00000,30.20000,30.80000,46000
02/27/2008,0000,30.80000,31.00000,30.50000,30.55000,36000
02/29/2008,0000,30.10000,30.55000,30.10000,30.40000,33000
03/03/2008,0000,30.10000,30.10000,29.00000,29.30000,30000
03/04/2008,0000,29.50000,30.20000,29.50000,30.20000,26000
03/05/2008,0000,30.05000,30.10000,30.00000,30.00000,31000
03/06/2008,0000,30.10000,31.00000,30.10000,30.90000,60000
03/07/2008,0000,30.85000,31.00000,30.20000,30.30000,27000
03/10/2008,0000,30.50000,30.50000,29.85000,30.45000,28000
03/11/2008,0000,30.00000,30.00000,29.90000,30.00000,20000
03/12/2008,0000,30.50000,30.50000,29.55000,30.00000,26000
03/13/2008,0000,30.00000,30.60000,29.00000,30.00000,51000
03/14/2008,0000,31.00000,32.10000,31.00000,32.10000,419000
03/18/2008,0000,30.55000,30.55000,29.65000,29.65000,68000
03/19/2008,0000,29.80000,30.00000,29.10000,29.20000,72000
03/20/2008,0000,29.00000,29.50000,28.60000,29.20000,39000
03/21/2008,0000,29.20000,30.00000,29.20000,29.30000,19000
03/25/2008,0000,29.55000,29.80000,29.10000,29.40000,36000
03/26/2008,0000,29.50000,29.80000,29.20000,29.25000,31000
03/27/2008,0000,29.25000,29.60000,29.25000,29.60000,13000
03/28/2008,0000,29.40000,29.70000,29.40000,29.70000,6000
03/31/2008,0000,29.60000,30.55000,29.30000,30.55000,36000
04/01/2008,0000,30.50000,30.50000,29.70000,29.75000,10000
04/02/2008,0000,29.80000,30.20000,29.80000,30.20000,33000
04/03/2008,0000,30.00000,30.20000,29.80000,30.00000,13000
04/07/2008,0000,30.40000,32.10000,30.40000,31.50000,190000
04/08/2008,0000,31.00000,31.20000,30.80000,30.90000,70000
04/09/2008,0000,31.50000,31.50000,30.65000,30.70000,50000
04/10/2008,0000,30.90000,31.90000,30.70000,31.00000,125000
04/11/2008,0000,31.50000,31.60000,30.90000,31.10000,73000
04/14/2008,0000,30.90000,30.90000,30.50000,30.80000,61000
04/15/2008,0000,30.65000,30.70000,30.50000,30.70000,34000
04/16/2008,0000,30.60000,31.30000,30.50000,30.80000,79000
04/17/2008,0000,31.00000,31.60000,30.80000,31.35000,89000
04/18/2008,0000,31.35000,32.60000,31.20000,32.20000,179000
04/21/2008,0000,32.30000,33.00000,31.65000,31.90000,239000
04/22/2008,0000,31.90000,31.90000,31.30000,31.50000,51000
04/23/2008,0000,31.50000,33.70000,31.50000,33.70000,402000
04/24/2008,0000,33.70000,34.00000,32.80000,32.80000,312000
04/25/2008,0000,32.50000,32.60000,31.65000,31.85000,262000
04/28/2008,0000,31.05000,33.00000,31.05000,32.30000,174000
04/29/2008,0000,32.50000,32.50000,31.10000,31.30000,113000
04/30/2008,0000,31.30000,33.35000,30.80000,31.50000,183000
05/02/2008,0000,31.50000,31.50000,30.70000,30.85000,141000
05/05/2008,0000,30.85000,30.85000,29.80000,29.80000,140000
05/06/2008,0000,29.50000,30.00000,29.30000,29.55000,66000
05/07/2008,0000,29.90000,30.50000,29.90000,30.05000,27000
05/08/2008,0000,31.50000,31.90000,30.70000,30.80000,120000
05/09/2008,0000,30.80000,31.50000,30.40000,30.65000,104000
05/12/2008,0000,31.30000,31.30000,30.20000,30.30000,34000
05/13/2008,0000,30.40000,30.95000,30.35000,30.50000,54000
05/14/2008,0000,30.95000,30.95000,30.50000,30.50000,34000
05/15/2008,0000,30.80000,30.80000,30.40000,30.50000,66000
05/16/2008,0000,30.75000,32.00000,30.60000,30.75000,110000
05/19/2008,0000,31.00000,31.15000,30.55000,31.15000,46000
05/20/2008,0000,31.50000,31.70000,30.90000,31.00000,133000
05/21/2008,0000,30.90000,33.15000,30.80000,33.15000,627000
05/22/2008,0000,34.15000,35.45000,34.15000,35.45000,1393000
05/23/2008,0000,36.70000,36.70000,33.00000,34.00000,1068000
05/26/2008,0000,33.80000,34.10000,31.65000,31.65000,257000
05/27/2008,0000,31.80000,31.80000,30.00000,30.45000,199000
05/28/2008,0000,30.60000,31.20000,30.45000,30.45000,92000
05/29/2008,0000,31.10000,31.10000,30.00000,30.20000,76000
05/30/2008,0000,30.80000,30.80000,29.60000,30.20000,107000
06/02/2008,0000,30.50000,30.50000,30.10000,30.20000,62000
06/03/2008,0000,30.20000,30.75000,29.60000,29.60000,91000
06/04/2008,0000,30.35000,30.35000,29.50000,30.20000,90000
06/05/2008,0000,30.15000,30.80000,29.85000,30.30000,74000
06/06/2008,0000,30.90000,31.45000,30.85000,31.25000,218000
06/10/2008,0000,30.80000,30.85000,30.30000,30.30000,150000
06/11/2008,0000,31.00000,31.30000,30.30000,30.50000,193000
06/12/2008,0000,30.50000,30.50000,28.40000,28.40000,229000
06/13/2008,0000,28.50000,29.20000,28.50000,29.20000,86000
06/16/2008,0000,30.10000,30.10000,28.50000,28.80000,60000
06/17/2008,0000,28.90000,28.90000,27.05000,27.80000,62000
06/18/2008,0000,27.50000,27.95000,27.00000,27.50000,39000
06/19/2008,0000,27.50000,27.50000,26.60000,26.60000,54000
06/20/2008,0000,26.70000,27.10000,26.65000,26.65000,29000
06/23/2008,0000,26.00000,26.95000,25.60000,26.00000,13000
06/24/2008,0000,26.80000,26.80000,25.70000,26.00000,22000
06/25/2008,0000,25.80000,26.00000,25.50000,25.60000,42000
06/26/2008,0000,26.00000,26.10000,25.70000,25.70000,26000
06/27/2008,0000,24.05000,24.35000,23.95000,24.00000,111000
06/30/2008,0000,24.00000,24.00000,23.55000,23.55000,8000
07/01/2008,0000,23.65000,24.00000,22.00000,22.00000,45000
07/02/2008,0000,22.10000,22.40000,22.00000,22.05000,47000
07/03/2008,0000,22.00000,23.10000,21.70000,23.10000,31000
07/04/2008,0000,22.50000,22.60000,22.50000,22.60000,6000
07/07/2008,0000,22.60000,22.75000,22.60000,22.70000,8000
07/08/2008,0000,22.65000,22.95000,22.10000,22.10000,17000
07/09/2008,0000,22.85000,22.85000,22.15000,22.15000,5000
07/10/2008,0000,22.15000,22.25000,20.75000,22.05000,27000
07/11/2008,0000,22.00000,22.25000,22.00000,22.25000,51000
07/14/2008,0000,22.00000,22.40000,22.00000,22.25000,16000
07/15/2008,0000,22.25000,22.25000,21.00000,21.85000,81000
07/16/2008,0000,22.05000,22.10000,20.70000,21.40000,81000
07/17/2008,0000,21.40000,22.05000,21.20000,21.45000,30000
07/18/2008,0000,21.50000,21.50000,21.00000,21.00000,13000
07/21/2008,0000,20.00000,21.10000,20.00000,21.00000,15000
07/22/2008,0000,21.00000,21.40000,20.95000,21.40000,18000
07/23/2008,0000,21.40000,22.85000,21.40000,22.80000,62000
07/24/2008,0000,22.70000,23.40000,22.45000,23.15000,34000
07/25/2008,0000,22.80000,23.90000,22.80000,23.90000,36000
07/29/2008,0000,23.30000,23.60000,22.80000,23.40000,28000
07/30/2008,0000,23.90000,24.30000,23.30000,23.70000,72000
07/31/2008,0000,21.35000,21.35000,19.65000,20.50000,28000
08/01/2008,0000,19.80000,20.10000,19.80000,19.90000,10000
08/04/2008,0000,20.00000,20.50000,20.00000,20.20000,9000
08/05/2008,0000,20.00000,20.00000,18.85000,18.85000,18000
08/06/2008,0000,19.30000,19.90000,19.10000,19.65000,27000
08/07/2008,0000,19.55000,19.55000,19.15000,19.40000,9000
08/08/2008,0000,19.50000,20.00000,19.50000,20.00000,27000
08/11/2008,0000,20.20000,20.95000,20.20000,20.65000,2000
08/12/2008,0000,20.20000,20.25000,19.95000,20.25000,33000
08/13/2008,0000,20.00000,20.30000,20.00000,20.30000,10000
08/14/2008,0000,20.30000,20.30000,20.30000,20.30000,1000
08/15/2008,0000,20.05000,20.10000,20.00000,20.10000,9000
08/18/2008,0000,20.00000,20.00000,19.35000,19.50000,21000
08/19/2008,0000,19.50000,19.50000,19.30000,19.50000,9000
08/20/2008,0000,19.55000,19.55000,19.25000,19.55000,7000
08/21/2008,0000,20.05000,20.05000,19.30000,19.85000,4000
08/22/2008,0000,19.15000,19.45000,19.10000,19.20000,10000
08/25/2008,0000,19.30000,19.30000,19.00000,19.20000,16000
08/26/2008,0000,19.40000,19.50000,19.30000,19.50000,3000
08/27/2008,0000,19.30000,19.60000,19.30000,19.40000,22000
08/28/2008,0000,19.25000,20.75000,19.25000,20.50000,76000
08/29/2008,0000,20.45000,20.45000,19.60000,19.95000,51000
09/01/2008,0000,20.00000,20.30000,20.00000,20.10000,42000
09/02/2008,0000,20.00000,20.20000,19.80000,20.10000,22000
09/03/2008,0000,20.00000,20.00000,19.75000,19.75000,22000
09/04/2008,0000,20.00000,20.00000,19.50000,19.50000,5000
09/05/2008,0000,19.05000,19.80000,19.05000,19.80000,13000
09/08/2008,0000,20.00000,20.95000,20.00000,20.70000,58000
09/09/2008,0000,20.70000,20.70000,19.75000,20.50000,21000
09/10/2008,0000,20.40000,20.40000,19.75000,20.35000,39000
09/11/2008,0000,20.00000,20.00000,19.40000,19.60000,57000
09/12/2008,0000,19.60000,20.00000,18.70000,19.50000,21000
09/15/2008,0000,19.10000,19.10000,18.20000,18.30000,50000
09/16/2008,0000,17.05000,17.15000,17.05000,17.05000,73000
09/17/2008,0000,17.05000,17.65000,16.50000,16.50000,19000
09/18/2008,0000,15.35000,15.80000,15.35000,15.35000,44000
09/19/2008,0000,15.40000,16.40000,15.40000,16.30000,28000
09/22/2008,0000,16.95000,16.95000,15.70000,16.40000,33000
09/23/2008,0000,16.00000,16.60000,16.00000,16.60000,20000
09/24/2008,0000,15.75000,16.90000,15.75000,16.55000,36000
09/25/2008,0000,16.50000,16.85000,16.35000,16.35000,23000
09/26/2008,0000,16.80000,16.80000,16.20000,16.60000,36000
09/30/2008,0000,15.55000,16.40000,15.50000,16.00000,37000
10/01/2008,0000,16.60000,16.60000,16.20000,16.30000,24000
10/02/2008,0000,16.60000,16.60000,16.35000,16.45000,25000
10/03/2008,0000,16.30000,16.80000,16.30000,16.80000,14000
10/06/2008,0000,16.70000,16.80000,16.35000,16.35000,23000
10/07/2008,0000,16.10000,16.55000,16.10000,16.25000,18000
10/08/2008,0000,16.00000,16.25000,15.80000,15.80000,27000
10/09/2008,0000,16.00000,16.00000,15.30000,15.40000,26000
10/13/2008,0000,14.90000,14.90000,14.90000,14.90000,16000
10/14/2008,0000,15.30000,15.50000,15.10000,15.30000,29000
10/15/2008,0000,15.00000,15.00000,14.80000,14.90000,11000
10/16/2008,0000,14.40000,14.50000,14.40000,14.40000,6000
10/17/2008,0000,13.95000,13.95000,13.90000,13.90000,18000
10/20/2008,0000,13.45000,13.60000,13.45000,13.55000,20000
10/21/2008,0000,13.10000,13.80000,13.10000,13.45000,22000
10/22/2008,0000,13.60000,13.60000,13.20000,13.45000,14000
10/23/2008,0000,13.00000,13.00000,13.00000,13.00000,12000
10/24/2008,0000,12.60000,12.75000,12.55000,12.75000,7000
10/27/2008,0000,12.70000,12.70000,11.90000,11.90000,28000
10/28/2008,0000,11.10000,12.35000,11.10000,12.30000,37000
10/29/2008,0000,13.00000,13.00000,12.50000,12.50000,5000
10/30/2008,0000,12.75000,13.15000,12.75000,12.95000,40000
10/31/2008,0000,12.95000,13.15000,12.95000,13.05000,46000
11/03/2008,0000,13.10000,13.20000,13.05000,13.20000,26000
11/04/2008,0000,12.90000,13.20000,12.75000,13.20000,35000
11/05/2008,0000,13.60000,13.60000,13.10000,13.10000,61000
11/06/2008,0000,12.95000,12.95000,12.40000,12.85000,24000
11/07/2008,0000,12.50000,13.00000,12.50000,12.95000,8000
11/10/2008,0000,13.10000,13.10000,13.10000,13.10000,1000
11/11/2008,0000,13.05000,13.05000,12.70000,12.70000,4000
11/12/2008,0000,13.30000,13.30000,12.50000,12.50000,5000
11/13/2008,0000,11.90000,12.30000,11.80000,11.80000,21000
11/14/2008,0000,12.20000,12.35000,12.10000,12.35000,3000
11/17/2008,0000,12.30000,12.30000,11.50000,12.30000,16000
11/18/2008,0000,11.85000,12.00000,11.50000,11.90000,27000
11/19/2008,0000,12.35000,12.35000,12.10000,12.10000,4000
11/20/2008,0000,12.10000,12.10000,11.70000,11.90000,7000
11/21/2008,0000,11.50000,12.10000,11.50000,12.10000,52000
11/24/2008,0000,12.80000,12.80000,11.70000,11.80000,17000
11/25/2008,0000,12.15000,12.20000,11.85000,12.10000,31000
11/26/2008,0000,12.15000,12.20000,12.05000,12.20000,18000
11/27/2008,0000,12.30000,12.95000,12.20000,12.20000,64000
11/28/2008,0000,12.20000,12.30000,12.05000,12.10000,15000
12/01/2008,0000,12.45000,12.70000,12.30000,12.30000,21000
12/02/2008,0000,12.10000,12.10000,11.80000,12.05000,17000
12/03/2008,0000,11.90000,11.90000,11.70000,11.70000,28000
12/04/2008,0000,11.80000,12.00000,11.55000,11.55000,13000
12/05/2008,0000,11.65000,12.00000,11.55000,11.65000,24000
12/08/2008,0000,11.90000,12.00000,11.70000,12.00000,21000
12/09/2008,0000,12.00000,12.15000,11.80000,11.80000,23000
12/10/2008,0000,11.95000,12.60000,11.95000,12.60000,70000
12/11/2008,0000,12.80000,13.00000,12.55000,12.75000,78000
12/12/2008,0000,12.65000,12.75000,12.40000,12.50000,18000
12/15/2008,0000,12.70000,12.70000,12.45000,12.45000,11000
12/16/2008,0000,12.20000,12.70000,12.20000,12.60000,13000
12/17/2008,0000,12.80000,12.90000,12.60000,12.70000,18000
12/18/2008,0000,12.55000,12.90000,12.55000,12.70000,19000
12/19/2008,0000,12.80000,13.30000,12.80000,13.15000,33000
12/22/2008,0000,13.30000,13.30000,12.70000,12.70000,16000
12/23/2008,0000,12.50000,12.85000,12.40000,12.80000,24000
12/24/2008,0000,12.60000,12.90000,12.50000,12.90000,8000
12/25/2008,0000,12.90000,13.80000,12.90000,13.80000,52000
12/26/2008,0000,14.75000,14.75000,14.75000,14.75000,109000
12/29/2008,0000,15.60000,15.60000,14.80000,14.80000,249000
12/30/2008,0000,14.60000,15.05000,14.00000,14.40000,65000
12/31/2008,0000,14.80000,14.80000,14.15000,14.15000,57000
01/05/2009,0000,14.20000,15.10000,14.00000,15.10000,143000
01/06/2009,0000,15.60000,16.15000,15.50000,16.15000,386000
01/07/2009,0000,16.30000,17.15000,16.15000,16.80000,594000
01/08/2009,0000,16.15000,16.30000,15.65000,15.65000,161000
01/09/2009,0000,15.60000,15.60000,15.05000,15.10000,72000
01/12/2009,0000,14.80000,15.00000,14.70000,14.85000,53000
01/13/2009,0000,15.20000,15.20000,14.80000,14.85000,44000
01/14/2009,0000,15.00000,15.00000,14.90000,14.90000,29000
01/15/2009,0000,14.65000,14.70000,14.30000,14.70000,38000
01/16/2009,0000,14.50000,15.00000,14.50000,15.00000,24000
01/19/2009,0000,14.60000,14.75000,14.60000,14.65000,35000
01/20/2009,0000,14.65000,14.65000,14.30000,14.30000,20000
01/21/2009,0000,14.30000,14.65000,14.00000,14.10000,28000
02/02/2009,0000,14.30000,14.70000,14.30000,14.30000,19000
02/03/2009,0000,14.30000,14.60000,14.30000,14.40000,19000
02/04/2009,0000,14.60000,14.60000,14.15000,14.55000,39000
02/05/2009,0000,14.50000,14.50000,14.05000,14.05000,8000
02/06/2009,0000,14.20000,14.50000,14.15000,14.35000,64000
02/09/2009,0000,14.35000,14.60000,14.25000,14.40000,55000
02/10/2009,0000,14.40000,14.60000,14.30000,14.40000,35000
02/11/2009,0000,14.30000,14.50000,14.20000,14.40000,12000
02/12/2009,0000,14.40000,15.30000,14.35000,14.70000,92000
02/13/2009,0000,14.80000,14.95000,14.50000,14.95000,109000
02/16/2009,0000,14.95000,15.30000,14.70000,15.00000,63000
02/17/2009,0000,14.80000,14.80000,14.55000,14.60000,11000
02/18/2009,0000,14.75000,15.30000,14.35000,14.80000,33000
02/19/2009,0000,14.60000,14.90000,14.50000,14.70000,24000
02/20/2009,0000,14.55000,14.60000,14.55000,14.55000,9000
02/23/2009,0000,14.20000,14.50000,14.20000,14.50000,25000
02/24/2009,0000,14.35000,14.80000,14.25000,14.50000,37000
02/25/2009,0000,14.80000,14.80000,14.50000,14.50000,25000
02/26/2009,0000,14.60000,14.80000,14.40000,14.50000,12000
02/27/2009,0000,14.40000,14.85000,14.40000,14.75000,32000
03/02/2009,0000,14.60000,14.75000,14.50000,14.50000,23000
03/03/2009,0000,14.50000,14.80000,14.50000,14.80000,28000
03/04/2009,0000,14.80000,15.15000,14.80000,15.10000,38000
03/05/2009,0000,15.30000,15.30000,14.60000,15.10000,25000
03/06/2009,0000,15.00000,15.00000,14.80000,15.00000,18000
03/09/2009,0000,15.05000,15.50000,15.05000,15.50000,46000
03/10/2009,0000,15.50000,15.70000,15.00000,15.00000,147000
03/11/2009,0000,15.20000,16.05000,14.90000,16.05000,498000
03/12/2009,0000,16.60000,17.15000,15.90000,17.15000,768000
03/13/2009,0000,17.40000,18.25000,16.60000,16.60000,573000
03/16/2009,0000,16.60000,16.80000,16.00000,16.00000,261000
03/17/2009,0000,16.00000,16.25000,15.60000,15.95000,228000
03/18/2009,0000,15.90000,16.20000,15.75000,15.75000,97000
03/19/2009,0000,15.75000,16.20000,15.75000,15.90000,125000
03/20/2009,0000,16.15000,16.15000,15.70000,15.70000,69000
03/23/2009,0000,15.70000,16.15000,15.70000,16.10000,35000
03/24/2009,0000,16.20000,16.50000,16.00000,16.00000,135000
03/25/2009,0000,16.10000,16.50000,16.10000,16.20000,117000
03/26/2009,0000,16.30000,17.10000,16.30000,16.70000,193000
03/27/2009,0000,17.00000,17.50000,16.75000,17.30000,283000
03/30/2009,0000,17.20000,17.20000,16.60000,16.95000,159000
03/31/2009,0000,16.80000,16.80000,16.50000,16.60000,119000
04/01/2009,0000,16.60000,17.10000,16.60000,17.10000,122000
04/02/2009,0000,17.70000,18.25000,17.30000,18.00000,428000
04/03/2009,0000,17.95000,19.25000,17.25000,19.25000,929000
04/06/2009,0000,19.60000,19.60000,18.60000,18.80000,436000
04/07/2009,0000,19.00000,20.10000,19.00000,20.10000,506000
04/08/2009,0000,19.80000,21.10000,19.80000,20.30000,501000
04/09/2009,0000,20.40000,21.70000,20.40000,21.70000,536000
04/10/2009,0000,22.10000,22.50000,21.50000,21.70000,510000
04/13/2009,0000,22.10000,23.20000,22.00000,22.65000,452000
04/14/2009,0000,22.60000,23.00000,22.35000,22.60000,413000
04/15/2009,0000,22.10000,22.75000,21.50000,22.35000,513000
04/16/2009,0000,22.50000,22.70000,21.60000,21.60000,376000
04/17/2009,0000,22.00000,23.00000,20.10000,20.10000,672000
04/20/2009,0000,20.40000,20.75000,19.80000,20.70000,501000
04/21/2009,0000,20.60000,21.70000,20.60000,21.70000,322000
04/22/2009,0000,22.30000,23.20000,21.80000,23.15000,595000
04/23/2009,0000,22.80000,24.75000,22.40000,24.65000,990000
04/24/2009,0000,25.30000,25.80000,24.20000,25.20000,504000
04/27/2009,0000,26.95000,26.95000,26.95000,26.95000,155000
04/28/2009,0000,28.80000,28.80000,28.80000,28.80000,119000
04/29/2009,0000,30.80000,30.80000,27.00000,28.70000,1579000
04/30/2009,0000,29.00000,29.95000,27.50000,29.50000,943000
05/04/2009,0000,29.50000,30.00000,28.70000,29.80000,576000
05/05/2009,0000,29.50000,29.50000,27.75000,27.80000,489000
05/06/2009,0000,27.50000,28.20000,27.10000,27.40000,442000
05/07/2009,0000,27.80000,29.30000,27.60000,29.25000,573000
05/08/2009,0000,28.45000,28.80000,27.80000,28.05000,306000
05/11/2009,0000,28.45000,28.70000,28.05000,28.60000,314000
05/12/2009,0000,28.60000,28.60000,27.20000,27.30000,283000
05/13/2009,0000,27.30000,27.75000,26.80000,27.15000,329000
05/14/2009,0000,26.70000,26.70000,26.00000,26.45000,395000
05/15/2009,0000,26.45000,26.90000,26.30000,26.45000,277000
05/18/2009,0000,26.50000,28.30000,26.50000,28.30000,504000
05/19/2009,0000,29.00000,29.10000,27.40000,27.65000,500000
05/20/2009,0000,27.75000,29.00000,27.50000,28.60000,393000
05/21/2009,0000,28.30000,28.70000,27.40000,27.70000,298000
05/22/2009,0000,27.90000,28.10000,27.40000,27.45000,238000
05/25/2009,0000,27.70000,27.70000,27.00000,27.10000,199000
05/26/2009,0000,27.10000,27.10000,26.40000,26.40000,235000
05/27/2009,0000,26.40000,27.30000,26.40000,26.70000,101000
06/01/2009,0000,27.00000,27.00000,26.00000,26.55000,216000
06/02/2009,0000,26.60000,27.15000,26.00000,26.40000,187000
06/03/2009,0000,26.00000,26.00000,25.40000,25.80000,190000
06/04/2009,0000,25.70000,27.60000,25.10000,27.60000,274000
06/05/2009,0000,29.50000,29.50000,29.50000,29.50000,460000
06/08/2009,0000,29.50000,29.50000,27.75000,27.75000,227000
06/09/2009,0000,27.10000,27.20000,25.90000,26.45000,211000
06/10/2009,0000,26.40000,26.50000,25.85000,26.50000,136000
06/11/2009,0000,26.40000,26.90000,26.00000,26.50000,118000
06/12/2009,0000,26.50000,27.40000,26.50000,27.00000,137000
06/15/2009,0000,26.80000,26.90000,25.50000,25.55000,263000
06/16/2009,0000,25.10000,25.85000,25.10000,25.80000,86000
06/17/2009,0000,25.90000,25.90000,25.35000,25.40000,47000
06/18/2009,0000,25.80000,25.80000,25.00000,25.35000,48000
06/19/2009,0000,25.00000,25.50000,25.00000,25.40000,38000
06/22/2009,0000,25.40000,25.75000,25.00000,25.55000,36000
06/23/2009,0000,25.10000,25.50000,25.00000,25.50000,37000
06/24/2009,0000,25.55000,25.70000,25.30000,25.60000,28000
06/25/2009,0000,25.50000,25.90000,25.40000,25.85000,37000
06/26/2009,0000,25.80000,26.40000,25.70000,26.10000,127000
06/29/2009,0000,25.90000,25.95000,25.20000,25.95000,35000
06/30/2009,0000,26.10000,26.10000,25.60000,25.65000,27000
07/01/2009,0000,25.80000,25.80000,25.45000,25.60000,43000
07/02/2009,0000,25.60000,26.20000,25.60000,26.10000,56000
07/03/2009,0000,26.05000,27.50000,26.00000,26.90000,183000
07/06/2009,0000,26.90000,27.30000,26.40000,27.25000,85000
07/07/2009,0000,27.50000,27.50000,26.90000,27.30000,65000
07/08/2009,0000,27.00000,27.30000,26.70000,27.00000,53000
07/09/2009,0000,26.95000,28.85000,26.60000,28.70000,381000
07/10/2009,0000,28.40000,28.40000,27.25000,27.30000,244000
07/13/2009,0000,27.50000,27.50000,26.00000,26.10000,108000
07/14/2009,0000,26.50000,26.60000,26.20000,26.20000,38000
07/15/2009,0000,26.50000,26.50000,26.10000,26.50000,143000
07/16/2009,0000,26.80000,28.35000,26.80000,28.10000,572000
07/17/2009,0000,27.80000,27.90000,27.50000,27.65000,334000
07/20/2009,0000,28.40000,29.15000,28.10000,28.70000,280000
07/21/2009,0000,28.70000,29.40000,28.60000,29.05000,179000
07/22/2009,0000,29.05000,30.00000,28.95000,29.30000,234000
07/23/2009,0000,29.20000,29.60000,28.70000,28.90000,143000
07/24/2009,0000,28.90000,29.40000,28.20000,28.20000,191000
07/27/2009,0000,28.40000,28.50000,28.20000,28.35000,284000
07/28/2009,0000,28.50000,28.70000,28.30000,28.50000,158000
07/29/2009,0000,28.70000,29.25000,28.60000,28.80000,257000
07/30/2009,0000,28.80000,29.20000,28.15000,28.75000,715000
07/31/2009,0000,25.65000,26.40000,25.30000,26.00000,510000
08/03/2009,0000,26.40000,27.00000,26.10000,26.30000,265000
08/04/2009,0000,26.40000,26.80000,25.40000,25.95000,250000
08/05/2009,0000,25.90000,26.00000,25.10000,25.50000,135000
08/06/2009,0000,25.30000,25.50000,25.00000,25.05000,161000
08/10/2009,0000,25.00000,25.05000,24.80000,24.90000,124000
08/11/2009,0000,25.10000,25.55000,25.10000,25.10000,84000
08/12/2009,0000,25.00000,25.95000,25.00000,25.80000,152000
08/13/2009,0000,25.90000,25.95000,25.30000,25.90000,128000
08/14/2009,0000,26.50000,26.50000,25.90000,26.30000,75000
08/17/2009,0000,26.20000,26.20000,25.70000,25.70000,120000
08/18/2009,0000,25.50000,25.70000,24.90000,25.00000,135000
08/19/2009,0000,25.00000,25.10000,25.00000,25.05000,66000
08/20/2009,0000,25.05000,25.20000,24.80000,25.10000,136000
08/21/2009,0000,25.05000,26.10000,25.05000,25.80000,118000
08/24/2009,0000,26.50000,26.50000,26.05000,26.30000,107000
08/25/2009,0000,26.80000,28.10000,26.60000,28.10000,476000
08/26/2009,0000,30.05000,30.05000,30.05000,30.05000,679000
08/27/2009,0000,32.15000,32.15000,30.40000,30.85000,2034000
08/28/2009,0000,30.60000,30.60000,29.20000,29.70000,712000
08/31/2009,0000,30.05000,31.75000,29.75000,31.75000,978000
09/01/2009,0000,31.60000,31.60000,30.50000,31.05000,717000
09/02/2009,0000,30.50000,31.45000,30.20000,30.20000,363000
09/03/2009,0000,30.20000,30.70000,29.60000,30.45000,225000
09/04/2009,0000,30.80000,30.95000,30.05000,30.20000,199000
09/07/2009,0000,29.80000,30.80000,29.80000,30.25000,192000
09/08/2009,0000,30.25000,30.55000,29.80000,30.25000,279000
09/09/2009,0000,30.40000,31.00000,30.20000,30.75000,237000
09/10/2009,0000,30.75000,31.00000,29.60000,30.95000,440000
09/11/2009,0000,30.70000,32.00000,30.20000,32.00000,457000
09/14/2009,0000,33.70000,34.20000,32.95000,34.10000,1681000
09/15/2009,0000,34.50000,34.50000,32.60000,33.45000,797000
09/16/2009,0000,33.40000,33.40000,32.10000,32.40000,670000
09/17/2009,0000,32.30000,32.85000,31.90000,31.95000,322000
09/18/2009,0000,31.95000,32.95000,31.95000,32.30000,249000
09/21/2009,0000,32.70000,32.95000,31.95000,32.10000,418000
09/22/2009,0000,32.00000,32.00000,31.30000,31.65000,322000
09/23/2009,0000,31.90000,31.90000,30.55000,30.55000,261000
09/24/2009,0000,30.10000,30.70000,30.00000,30.15000,162000
09/25/2009,0000,30.45000,30.75000,30.15000,30.75000,102000
09/28/2009,0000,30.40000,30.75000,29.50000,29.90000,298000
09/29/2009,0000,29.90000,30.20000,29.55000,29.85000,156000
09/30/2009,0000,29.95000,30.20000,29.60000,29.90000,108000
10/01/2009,0000,30.00000,30.10000,29.50000,29.50000,192000
10/02/2009,0000,29.40000,30.00000,29.00000,29.55000,178000
10/05/2009,0000,29.55000,31.60000,29.50000,31.50000,230000
10/06/2009,0000,31.00000,31.20000,30.40000,30.40000,312000
10/07/2009,0000,30.60000,31.60000,30.50000,31.00000,305000
10/08/2009,0000,31.20000,31.45000,30.60000,30.75000,237000
10/09/2009,0000,30.85000,30.85000,30.60000,30.70000,98000
10/12/2009,0000,30.40000,30.90000,30.30000,30.30000,70000
10/13/2009,0000,30.00000,30.30000,30.00000,30.20000,116000
10/14/2009,0000,30.25000,31.40000,30.25000,31.00000,156000
10/15/2009,0000,31.35000,31.70000,31.00000,31.65000,289000
10/16/2009,0000,31.50000,32.95000,31.30000,32.95000,439000
10/19/2009,0000,33.70000,34.00000,32.90000,33.20000,1135000
10/20/2009,0000,33.20000,33.20000,32.20000,32.30000,329000
10/21/2009,0000,32.70000,32.70000,31.80000,32.10000,155000
10/22/2009,0000,32.50000,32.50000,30.90000,31.00000,125000
10/23/2009,0000,31.10000,31.45000,31.00000,31.40000,118000
10/26/2009,0000,32.20000,32.70000,31.80000,31.80000,189000
10/27/2009,0000,31.80000,31.80000,31.05000,31.30000,60000
10/28/2009,0000,31.40000,31.60000,30.50000,30.60000,103000
10/29/2009,0000,30.10000,30.15000,28.70000,29.30000,247000
10/30/2009,0000,29.60000,29.60000,29.00000,29.10000,109000
11/02/2009,0000,28.50000,28.80000,28.00000,28.70000,93000
11/03/2009,0000,29.00000,29.20000,28.75000,29.20000,72000
11/04/2009,0000,29.20000,29.50000,29.20000,29.50000,114000
11/05/2009,0000,29.00000,29.30000,28.90000,28.90000,111000
11/06/2009,0000,29.40000,29.40000,28.90000,29.20000,96000
11/09/2009,0000,29.20000,29.20000,28.80000,29.00000,102000
11/10/2009,0000,29.00000,29.20000,28.90000,29.10000,37000
11/11/2009,0000,29.00000,29.20000,28.90000,29.00000,82000
11/12/2009,0000,29.20000,29.30000,28.80000,28.80000,64000
11/13/2009,0000,28.55000,28.85000,28.55000,28.85000,77000
11/16/2009,0000,28.90000,29.15000,28.85000,29.10000,104000
11/17/2009,0000,29.10000,29.10000,28.65000,28.65000,52000
11/18/2009,0000,28.75000,29.50000,28.75000,29.20000,124000
11/19/2009,0000,29.10000,29.30000,29.05000,29.15000,90000
11/20/2009,0000,29.15000,29.15000,28.85000,28.85000,86000
11/23/2009,0000,28.85000,29.05000,28.60000,28.65000,78000
11/24/2009,0000,28.90000,29.05000,28.85000,28.85000,56000
11/25/2009,0000,28.85000,29.10000,28.70000,28.75000,48000
11/26/2009,0000,28.85000,29.25000,28.80000,28.95000,95000
11/27/2009,0000,29.00000,29.15000,28.35000,28.35000,105000
11/30/2009,0000,28.35000,28.65000,28.00000,28.30000,94000
12/01/2009,0000,28.30000,28.45000,28.00000,28.45000,133000
12/02/2009,0000,28.65000,29.40000,28.45000,28.80000,174000
12/03/2009,0000,28.75000,29.35000,28.75000,29.35000,158000
12/04/2009,0000,29.30000,29.60000,28.75000,28.75000,125000
12/07/2009,0000,29.10000,29.60000,29.00000,29.60000,239000
12/08/2009,0000,29.60000,31.20000,29.40000,30.60000,530000
12/09/2009,0000,30.50000,30.75000,30.15000,30.45000,382000
12/11/2009,0000,30.10000,30.50000,30.10000,30.25000,168000
12/14/2009,0000,30.30000,30.90000,30.10000,30.55000,226000
12/15/2009,0000,30.55000,32.45000,30.55000,31.95000,613000
12/16/2009,0000,31.75000,31.75000,31.05000,31.20000,301000
12/17/2009,0000,31.50000,32.20000,31.30000,31.35000,403000
12/18/2009,0000,31.20000,31.20000,30.70000,30.80000,208000
12/21/2009,0000,30.80000,31.00000,30.30000,30.30000,78000
12/22/2009,0000,30.40000,30.80000,30.25000,30.25000,75000
12/23/2009,0000,30.25000,30.70000,30.25000,30.55000,126000
12/25/2009,0000,30.50000,30.50000,30.00000,30.10000,227000
12/13/2007,0000,31.80000,31.80000,30.90000,31.80000,561000
12/14/2007,0000,31.60000,31.95000,30.60000,31.50000,463000
12/17/2007,0000,31.50000,31.50000,29.60000,31.20000,173000
12/18/2007,0000,31.00000,31.00000,29.80000,30.00000,103000
12/19/2007,0000,29.70000,30.50000,29.15000,30.00000,275000
12/20/2007,0000,29.95000,29.95000,28.20000,28.20000,60000
12/21/2007,0000,28.20000,28.50000,26.50000,26.50000,106000
12/24/2007,0000,27.20000,28.35000,27.00000,28.35000,100000
12/25/2007,0000,30.20000,30.20000,28.80000,29.25000,87000
12/26/2007,0000,29.30000,29.80000,29.00000,29.70000,30000
12/27/2007,0000,29.50000,30.20000,28.80000,28.80000,69000
12/28/2007,0000,28.80000,30.00000,28.40000,29.60000,52000
12/31/2007,0000,29.85000,30.20000,29.80000,30.00000,71000
01/02/2008,0000,29.70000,30.30000,29.70000,29.80000,78000
01/03/2008,0000,29.00000,29.80000,29.00000,29.45000,28000
01/04/2008,0000,29.40000,30.00000,29.40000,30.00000,26000
01/07/2008,0000,29.50000,29.50000,28.90000,29.00000,55000
01/08/2008,0000,29.10000,29.80000,29.00000,29.00000,42000
01/09/2008,0000,29.80000,30.00000,29.30000,29.90000,12000
01/10/2008,0000,31.85000,31.95000,31.85000,31.95000,195000
01/11/2008,0000,34.10000,34.10000,32.60000,33.30000,409000
01/14/2008,0000,33.70000,34.00000,32.50000,32.50000,116000
01/15/2008,0000,32.60000,33.00000,31.25000,31.85000,100000
01/16/2008,0000,31.00000,31.75000,30.10000,30.30000,106000
01/17/2008,0000,30.30000,31.80000,30.30000,31.00000,29000
01/18/2008,0000,31.00000,31.00000,30.50000,30.60000,14000
01/21/2008,0000,30.60000,31.30000,30.40000,31.30000,28000
01/22/2008,0000,30.30000,30.30000,29.30000,29.30000,161000
01/23/2008,0000,31.00000,31.00000,28.90000,28.90000,36000
01/24/2008,0000,29.20000,29.50000,28.90000,29.00000,38000
01/25/2008,0000,29.00000,30.00000,29.00000,30.00000,42000
01/28/2008,0000,30.50000,30.50000,29.30000,29.50000,39000
01/29/2008,0000,29.50000,29.80000,29.40000,29.80000,33000
01/30/2008,0000,29.80000,29.80000,29.50000,29.50000,9000
01/31/2008,0000,30.00000,30.45000,29.25000,30.45000,35000
02/01/2008,0000,29.75000,30.45000,29.75000,30.45000,32000
02/12/2008,0000,30.00000,30.90000,29.70000,30.90000,8000
02/13/2008,0000,30.80000,31.25000,30.80000,31.20000,16000
02/14/2008,0000,31.20000,31.75000,31.10000,31.45000,65000
02/15/2008,0000,31.20000,31.75000,30.80000,31.75000,49000
02/18/2008,0000,31.80000,32.10000,31.10000,32.10000,29000
02/19/2008,0000,31.95000,32.50000,31.50000,31.60000,26000
02/20/2008,0000,31.30000,31.30000,30.60000,30.60000,27000
02/21/2008,0000,30.65000,31.00000,30.00000,30.80000,50000
02/22/2008,0000,30.80000,30.80000,30.05000,30.25000,28000
02/25/2008,0000,30.20000,31.00000,30.20000,30.90000,33000
02/26/2008,0000,31.00000,31.00000,30.20000,30.80000,46000
02/27/2008,0000,30.80000,31.00000,30.50000,30.55000,36000
02/29/2008,0000,30.10000,30.55000,30.10000,30.40000,33000
03/03/2008,0000,30.10000,30.10000,29.00000,29.30000,30000
03/04/2008,0000,29.50000,30.20000,29.50000,30.20000,26000
03/05/2008,0000,30.05000,30.10000,30.00000,30.00000,31000
03/06/2008,0000,30.10000,31.00000,30.10000,30.90000,60000
03/07/2008,0000,30.85000,31.00000,30.20000,30.30000,27000
03/10/2008,0000,30.50000,30.50000,29.85000,30.45000,28000
03/11/2008,0000,30.00000,30.00000,29.90000,30.00000,20000
03/12/2008,0000,30.50000,30.50000,29.55000,30.00000,26000
03/13/2008,0000,30.00000,30.60000,29.00000,30.00000,51000
03/14/2008,0000,31.00000,32.10000,31.00000,32.10000,419000
03/18/2008,0000,30.55000,30.55000,29.65000,29.65000,68000
03/19/2008,0000,29.80000,30.00000,29.10000,29.20000,72000
03/20/2008,0000,29.00000,29.50000,28.60000,29.20000,39000
03/21/2008,0000,29.20000,30.00000,29.20000,29.30000,19000
03/25/2008,0000,29.55000,29.80000,29.10000,29.40000,36000
03/26/2008,0000,29.50000,29.80000,29.20000,29.25000,31000
03/27/2008,0000,29.25000,29.60000,29.25000,29.60000,13000
03/28/2008,0000,29.40000,29.70000,29.40000,29.70000,6000
03/31/2008,0000,29.60000,30.55000,29.30000,30.55000,36000
04/01/2008,0000,30.50000,30.50000,29.70000,29.75000,10000
04/02/2008,0000,29.80000,30.20000,29.80000,30.20000,33000
04/03/2008,0000,30.00000,30.20000,29.80000,30.00000,13000
04/07/2008,0000,30.40000,32.10000,30.40000,31.50000,190000
04/08/2008,0000,31.00000,31.20000,30.80000,30.90000,70000
04/09/2008,0000,31.50000,31.50000,30.65000,30.70000,50000
04/10/2008,0000,30.90000,31.90000,30.70000,31.00000,125000
04/11/2008,0000,31.50000,31.60000,30.90000,31.10000,73000
04/14/2008,0000,30.90000,30.90000,30.50000,30.80000,61000
04/15/2008,0000,30.65000,30.70000,30.50000,30.70000,34000
04/16/2008,0000,30.60000,31.30000,30.50000,30.80000,79000
04/17/2008,0000,31.00000,31.60000,30.80000,31.35000,89000
04/18/2008,0000,31.35000,32.60000,31.20000,32.20000,179000
04/21/2008,0000,32.30000,33.00000,31.65000,31.90000,239000
04/22/2008,0000,31.90000,31.90000,31.30000,31.50000,51000
04/23/2008,0000,31.50000,33.70000,31.50000,33.70000,402000
04/24/2008,0000,33.70000,34.00000,32.80000,32.80000,312000
04/25/2008,0000,32.50000,32.60000,31.65000,31.85000,262000
04/28/2008,0000,31.05000,33.00000,31.05000,32.30000,174000
04/29/2008,0000,32.50000,32.50000,31.10000,31.30000,113000
04/30/2008,0000,31.30000,33.35000,30.80000,31.50000,183000
05/02/2008,0000,31.50000,31.50000,30.70000,30.85000,141000
05/05/2008,0000,30.85000,30.85000,29.80000,29.80000,140000
05/06/2008,0000,29.50000,30.00000,29.30000,29.55000,66000
05/07/2008,0000,29.90000,30.50000,29.90000,30.05000,27000
05/08/2008,0000,31.50000,31.90000,30.70000,30.80000,120000
05/09/2008,0000,30.80000,31.50000,30.40000,30.65000,104000
05/12/2008,0000,31.30000,31.30000,30.20000,30.30000,34000
05/13/2008,0000,30.40000,30.95000,30.35000,30.50000,54000
05/14/2008,0000,30.95000,30.95000,30.50000,30.50000,34000
05/15/2008,0000,30.80000,30.80000,30.40000,30.50000,66000
05/16/2008,0000,30.75000,32.00000,30.60000,30.75000,110000
05/19/2008,0000,31.00000,31.15000,30.55000,31.15000,46000
05/20/2008,0000,31.50000,31.70000,30.90000,31.00000,133000
05/21/2008,0000,30.90000,33.15000,30.80000,33.15000,627000
05/22/2008,0000,34.15000,35.45000,34.15000,35.45000,1393000
05/23/2008,0000,36.70000,36.70000,33.00000,34.00000,1068000
05/26/2008,0000,33.80000,34.10000,31.65000,31.65000,257000
05/27/2008,0000,31.80000,31.80000,30.00000,30.45000,199000
05/28/2008,0000,30.60000,31.20000,30.45000,30.45000,92000
05/29/2008,0000,31.10000,31.10000,30.00000,30.20000,76000
05/30/2008,0000,30.80000,30.80000,29.60000,30.20000,107000
06/02/2008,0000,30.50000,30.50000,30.10000,30.20000,62000
06/03/2008,0000,30.20000,30.75000,29.60000,29.60000,91000
06/04/2008,0000,30.35000,30.35000,29.50000,30.20000,90000
06/05/2008,0000,30.15000,30.80000,29.85000,30.30000,74000
06/06/2008,0000,30.90000,31.45000,30.85000,31.25000,218000
06/10/2008,0000,30.80000,30.85000,30.30000,30.30000,150000
06/11/2008,0000,31.00000,31.30000,30.30000,30.50000,193000
06/12/2008,0000,30.50000,30.50000,28.40000,28.40000,229000
06/13/2008,0000,28.50000,29.20000,28.50000,29.20000,86000
06/16/2008,0000,30.10000,30.10000,28.50000,28.80000,60000
06/17/2008,0000,28.90000,28.90000,27.05000,27.80000,62000
06/18/2008,0000,27.50000,27.95000,27.00000,27.50000,39000
06/19/2008,0000,27.50000,27.50000,26.60000,26.60000,54000
06/20/2008,0000,26.70000,27.10000,26.65000,26.65000,29000
06/23/2008,0000,26.00000,26.95000,25.60000,26.00000,13000
06/24/2008,0000,26.80000,26.80000,25.70000,26.00000,22000
06/25/2008,0000,25.80000,26.00000,25.50000,25.60000,42000
06/26/2008,0000,26.00000,26.10000,25.70000,25.70000,26000
06/27/2008,0000,24.05000,24.35000,23.95000,24.00000,111000
06/30/2008,0000,24.00000,24.00000,23.55000,23.55000,8000
07/01/2008,0000,23.65000,24.00000,22.00000,22.00000,45000
07/02/2008,0000,22.10000,22.40000,22.00000,22.05000,47000
07/03/2008,0000,22.00000,23.10000,21.70000,23.10000,31000
07/04/2008,0000,22.50000,22.60000,22.50000,22.60000,6000
07/07/2008,0000,22.60000,22.75000,22.60000,22.70000,8000
07/08/2008,0000,22.65000,22.95000,22.10000,22.10000,17000
07/09/2008,0000,22.85000,22.85000,22.15000,22.15000,5000
07/10/2008,0000,22.15000,22.25000,20.75000,22.05000,27000
07/11/2008,0000,22.00000,22.25000,22.00000,22.25000,51000
07/14/2008,0000,22.00000,22.40000,22.00000,22.25000,16000
07/15/2008,0000,22.25000,22.25000,21.00000,21.85000,81000
07/16/2008,0000,22.05000,22.10000,20.70000,21.40000,81000
07/17/2008,0000,21.40000,22.05000,21.20000,21.45000,30000
07/18/2008,0000,21.50000,21.50000,21.00000,21.00000,13000
07/21/2008,0000,20.00000,21.10000,20.00000,21.00000,15000
07/22/2008,0000,21.00000,21.40000,20.95000,21.40000,18000
07/23/2008,0000,21.40000,22.85000,21.40000,22.80000,62000
07/24/2008,0000,22.70000,23.40000,22.45000,23.15000,34000
07/25/2008,0000,22.80000,23.90000,22.80000,23.90000,36000
07/29/2008,0000,23.30000,23.60000,22.80000,23.40000,28000
07/30/2008,0000,23.90000,24.30000,23.30000,23.70000,72000
07/31/2008,0000,21.35000,21.35000,19.65000,20.50000,28000
08/01/2008,0000,19.80000,20.10000,19.80000,19.90000,10000
08/04/2008,0000,20.00000,20.50000,20.00000,20.20000,9000
08/05/2008,0000,20.00000,20.00000,18.85000,18.85000,18000
08/06/2008,0000,19.30000,19.90000,19.10000,19.65000,27000
08/07/2008,0000,19.55000,19.55000,19.15000,19.40000,9000
08/08/2008,0000,19.50000,20.00000,19.50000,20.00000,27000
08/11/2008,0000,20.20000,20.95000,20.20000,20.65000,2000
08/12/2008,0000,20.20000,20.25000,19.95000,20.25000,33000
08/13/2008,0000,20.00000,20.30000,20.00000,20.30000,10000
08/14/2008,0000,20.30000,20.30000,20.30000,20.30000,1000
08/15/2008,0000,20.05000,20.10000,20.00000,20.10000,9000
08/18/2008,0000,20.00000,20.00000,19.35000,19.50000,21000
08/19/2008,0000,19.50000,19.50000,19.30000,19.50000,9000
08/20/2008,0000,19.55000,19.55000,19.25000,19.55000,7000
08/21/2008,0000,20.05000,20.05000,19.30000,19.85000,4000
08/22/2008,0000,19.15000,19.45000,19.10000,19.20000,10000
08/25/2008,0000,19.30000,19.30000,19.00000,19.20000,16000
08/26/2008,0000,19.40000,19.50000,19.30000,19.50000,3000
08/27/2008,0000,19.30000,19.60000,19.30000,19.40000,22000
08/28/2008,0000,19.25000,20.75000,19.25000,20.50000,76000
08/29/2008,0000,20.45000,20.45000,19.60000,19.95000,51000
09/01/2008,0000,20.00000,20.30000,20.00000,20.10000,42000
09/02/2008,0000,20.00000,20.20000,19.80000,20.10000,22000
09/03/2008,0000,20.00000,20.00000,19.75000,19.75000,22000
09/04/2008,0000,20.00000,20.00000,19.50000,19.50000,5000
09/05/2008,0000,19.05000,19.80000,19.05000,19.80000,13000
09/08/2008,0000,20.00000,20.95000,20.00000,20.70000,58000
09/09/2008,0000,20.70000,20.70000,19.75000,20.50000,21000
09/10/2008,0000,20.40000,20.40000,19.75000,20.35000,39000
09/11/2008,0000,20.00000,20.00000,19.40000,19.60000,57000
09/12/2008,0000,19.60000,20.00000,18.70000,19.50000,21000
09/15/2008,0000,19.10000,19.10000,18.20000,18.30000,50000
09/16/2008,0000,17.05000,17.15000,17.05000,17.05000,73000
09/17/2008,0000,17.05000,17.65000,16.50000,16.50000,19000
09/18/2008,0000,15.35000,15.80000,15.35000,15.35000,44000
09/19/2008,0000,15.40000,16.40000,15.40000,16.30000,28000
09/22/2008,0000,16.95000,16.95000,15.70000,16.40000,33000
09/23/2008,0000,16.00000,16.60000,16.00000,16.60000,20000
09/24/2008,0000,15.75000,16.90000,15.75000,16.55000,36000
09/25/2008,0000,16.50000,16.85000,16.35000,16.35000,23000
09/26/2008,0000,16.80000,16.80000,16.20000,16.60000,36000
09/30/2008,0000,15.55000,16.40000,15.50000,16.00000,37000
10/01/2008,0000,16.60000,16.60000,16.20000,16.30000,24000
10/02/2008,0000,16.60000,16.60000,16.35000,16.45000,25000
10/03/2008,0000,16.30000,16.80000,16.30000,16.80000,14000
10/06/2008,0000,16.70000,16.80000,16.35000,16.35000,23000
10/07/2008,0000,16.10000,16.55000,16.10000,16.25000,18000
10/08/2008,0000,16.00000,16.25000,15.80000,15.80000,27000
10/09/2008,0000,16.00000,16.00000,15.30000,15.40000,26000
10/13/2008,0000,14.90000,14.90000,14.90000,14.90000,16000
10/14/2008,0000,15.30000,15.50000,15.10000,15.30000,29000
10/15/2008,0000,15.00000,15.00000,14.80000,14.90000,11000
10/16/2008,0000,14.40000,14.50000,14.40000,14.40000,6000
10/17/2008,0000,13.95000,13.95000,13.90000,13.90000,18000
10/20/2008,0000,13.45000,13.60000,13.45000,13.55000,20000
10/21/2008,0000,13.10000,13.80000,13.10000,13.45000,22000
10/22/2008,0000,13.60000,13.60000,13.20000,13.45000,14000
10/23/2008,0000,13.00000,13.00000,13.00000,13.00000,12000
10/24/2008,0000,12.60000,12.75000,12.55000,12.75000,7000
10/27/2008,0000,12.70000,12.70000,11.90000,11.90000,28000
10/28/2008,0000,11.10000,12.35000,11.10000,12.30000,37000
10/29/2008,0000,13.00000,13.00000,12.50000,12.50000,5000
10/30/2008,0000,12.75000,13.15000,12.75000,12.95000,40000
10/31/2008,0000,12.95000,13.15000,12.95000,13.05000,46000
11/03/2008,0000,13.10000,13.20000,13.05000,13.20000,26000
11/04/2008,0000,12.90000,13.20000,12.75000,13.20000,35000
11/05/2008,0000,13.60000,13.60000,13.10000,13.10000,61000
11/06/2008,0000,12.95000,12.95000,12.40000,12.85000,24000
11/07/2008,0000,12.50000,13.00000,12.50000,12.95000,8000
11/10/2008,0000,13.10000,13.10000,13.10000,13.10000,1000
11/11/2008,0000,13.05000,13.05000,12.70000,12.70000,4000
11/12/2008,0000,13.30000,13.30000,12.50000,12.50000,5000
11/13/2008,0000,11.90000,12.30000,11.80000,11.80000,21000
11/14/2008,0000,12.20000,12.35000,12.10000,12.35000,3000
11/17/2008,0000,12.30000,12.30000,11.50000,12.30000,16000
11/18/2008,0000,11.85000,12.00000,11.50000,11.90000,27000
11/19/2008,0000,12.35000,12.35000,12.10000,12.10000,4000
11/20/2008,0000,12.10000,12.10000,11.70000,11.90000,7000
11/21/2008,0000,11.50000,12.10000,11.50000,12.10000,52000
11/24/2008,0000,12.80000,12.80000,11.70000,11.80000,17000
11/25/2008,0000,12.15000,12.20000,11.85000,12.10000,31000
11/26/2008,0000,12.15000,12.20000,12.05000,12.20000,18000
11/27/2008,0000,12.30000,12.95000,12.20000,12.20000,64000
11/28/2008,0000,12.20000,12.30000,12.05000,12.10000,15000
12/01/2008,0000,12.45000,12.70000,12.30000,12.30000,21000
12/02/2008,0000,12.10000,12.10000,11.80000,12.05000,17000
12/03/2008,0000,11.90000,11.90000,11.70000,11.70000,28000
12/04/2008,0000,11.80000,12.00000,11.55000,11.55000,13000
12/05/2008,0000,11.65000,12.00000,11.55000,11.65000,24000
12/08/2008,0000,11.90000,12.00000,11.70000,12.00000,21000
12/09/2008,0000,12.00000,12.15000,11.80000,11.80000,23000
12/10/2008,0000,11.95000,12.60000,11.95000,12.60000,70000
12/11/2008,0000,12.80000,13.00000,12.55000,12.75000,78000
12/12/2008,0000,12.65000,12.75000,12.40000,12.50000,18000
12/15/2008,0000,12.70000,12.70000,12.45000,12.45000,11000
12/16/2008,0000,12.20000,12.70000,12.20000,12.60000,13000
12/17/2008,0000,12.80000,12.90000,12.60000,12.70000,18000
12/18/2008,0000,12.55000,12.90000,12.55000,12.70000,19000
12/19/2008,0000,12.80000,13.30000,12.80000,13.15000,33000
12/22/2008,0000,13.30000,13.30000,12.70000,12.70000,16000
12/23/2008,0000,12.50000,12.85000,12.40000,12.80000,24000
12/24/2008,0000,12.60000,12.90000,12.50000,12.90000,8000
12/25/2008,0000,12.90000,13.80000,12.90000,13.80000,52000
12/26/2008,0000,14.75000,14.75000,14.75000,14.75000,109000
12/29/2008,0000,15.60000,15.60000,14.80000,14.80000,249000
12/30/2008,0000,14.60000,15.05000,14.00000,14.40000,65000
12/31/2008,0000,14.80000,14.80000,14.15000,14.15000,57000
01/05/2009,0000,14.20000,15.10000,14.00000,15.10000,143000
01/06/2009,0000,15.60000,16.15000,15.50000,16.15000,386000
01/07/2009,0000,16.30000,17.15000,16.15000,16.80000,594000
01/08/2009,0000,16.15000,16.30000,15.65000,15.65000,161000
01/09/2009,0000,15.60000,15.60000,15.05000,15.10000,72000
01/12/2009,0000,14.80000,15.00000,14.70000,14.85000,53000
01/13/2009,0000,15.20000,15.20000,14.80000,14.85000,44000
01/14/2009,0000,15.00000,15.00000,14.90000,14.90000,29000
01/15/2009,0000,14.65000,14.70000,14.30000,14.70000,38000
01/16/2009,0000,14.50000,15.00000,14.50000,15.00000,24000
01/19/2009,0000,14.60000,14.75000,14.60000,14.65000,35000
01/20/2009,0000,14.65000,14.65000,14.30000,14.30000,20000
01/21/2009,0000,14.30000,14.65000,14.00000,14.10000,28000
02/02/2009,0000,14.30000,14.70000,14.30000,14.30000,19000
02/03/2009,0000,14.30000,14.60000,14.30000,14.40000,19000
02/04/2009,0000,14.60000,14.60000,14.15000,14.55000,39000
02/05/2009,0000,14.50000,14.50000,14.05000,14.05000,8000
02/06/2009,0000,14.20000,14.50000,14.15000,14.35000,64000
02/09/2009,0000,14.35000,14.60000,14.25000,14.40000,55000
02/10/2009,0000,14.40000,14.60000,14.30000,14.40000,35000
02/11/2009,0000,14.30000,14.50000,14.20000,14.40000,12000
02/12/2009,0000,14.40000,15.30000,14.35000,14.70000,92000
02/13/2009,0000,14.80000,14.95000,14.50000,14.95000,109000
02/16/2009,0000,14.95000,15.30000,14.70000,15.00000,63000
02/17/2009,0000,14.80000,14.80000,14.55000,14.60000,11000
02/18/2009,0000,14.75000,15.30000,14.35000,14.80000,33000
02/19/2009,0000,14.60000,14.90000,14.50000,14.70000,24000
02/20/2009,0000,14.55000,14.60000,14.55000,14.55000,9000
02/23/2009,0000,14.20000,14.50000,14.20000,14.50000,25000
02/24/2009,0000,14.35000,14.80000,14.25000,14.50000,37000
02/25/2009,0000,14.80000,14.80000,14.50000,14.50000,25000
02/26/2009,0000,14.60000,14.80000,14.40000,14.50000,12000
02/27/2009,0000,14.40000,14.85000,14.40000,14.75000,32000
03/02/2009,0000,14.60000,14.75000,14.50000,14.50000,23000
03/03/2009,0000,14.50000,14.80000,14.50000,14.80000,28000
03/04/2009,0000,14.80000,15.15000,14.80000,15.10000,38000
03/05/2009,0000,15.30000,15.30000,14.60000,15.10000,25000
03/06/2009,0000,15.00000,15.00000,14.80000,15.00000,18000
03/09/2009,0000,15.05000,15.50000,15.05000,15.50000,46000
03/10/2009,0000,15.50000,15.70000,15.00000,15.00000,147000
03/11/2009,0000,15.20000,16.05000,14.90000,16.05000,498000
03/12/2009,0000,16.60000,17.15000,15.90000,17.15000,768000
03/13/2009,0000,17.40000,18.25000,16.60000,16.60000,573000
03/16/2009,0000,16.60000,16.80000,16.00000,16.00000,261000
03/17/2009,0000,16.00000,16.25000,15.60000,15.95000,228000
03/18/2009,0000,15.90000,16.20000,15.75000,15.75000,97000
03/19/2009,0000,15.75000,16.20000,15.75000,15.90000,125000
03/20/2009,0000,16.15000,16.15000,15.70000,15.70000,69000
03/23/2009,0000,15.70000,16.15000,15.70000,16.10000,35000
03/24/2009,0000,16.20000,16.50000,16.00000,16.00000,135000
03/25/2009,0000,16.10000,16.50000,16.10000,16.20000,117000
03/26/2009,0000,16.30000,17.10000,16.30000,16.70000,193000
03/27/2009,0000,17.00000,17.50000,16.75000,17.30000,283000
03/30/2009,0000,17.20000,17.20000,16.60000,16.95000,159000
03/31/2009,0000,16.80000,16.80000,16.50000,16.60000,119000
04/01/2009,0000,16.60000,17.10000,16.60000,17.10000,122000
04/02/2009,0000,17.70000,18.25000,17.30000,18.00000,428000
04/03/2009,0000,17.95000,19.25000,17.25000,19.25000,929000
04/06/2009,0000,19.60000,19.60000,18.60000,18.80000,436000
04/07/2009,0000,19.00000,20.10000,19.00000,20.10000,506000
04/08/2009,0000,19.80000,21.10000,19.80000,20.30000,501000
04/09/2009,0000,20.40000,21.70000,20.40000,21.70000,536000
04/10/2009,0000,22.10000,22.50000,21.50000,21.70000,510000
04/13/2009,0000,22.10000,23.20000,22.00000,22.65000,452000
04/14/2009,0000,22.60000,23.00000,22.35000,22.60000,413000
04/15/2009,0000,22.10000,22.75000,21.50000,22.35000,513000
04/16/2009,0000,22.50000,22.70000,21.60000,21.60000,376000
04/17/2009,0000,22.00000,23.00000,20.10000,20.10000,672000
04/20/2009,0000,20.40000,20.75000,19.80000,20.70000,501000
04/21/2009,0000,20.60000,21.70000,20.60000,21.70000,322000
04/22/2009,0000,22.30000,23.20000,21.80000,23.15000,595000
04/23/2009,0000,22.80000,24.75000,22.40000,24.65000,990000
04/24/2009,0000,25.30000,25.80000,24.20000,25.20000,504000
04/27/2009,0000,26.95000,26.95000,26.95000,26.95000,155000
04/28/2009,0000,28.80000,28.80000,28.80000,28.80000,119000
04/29/2009,0000,30.80000,30.80000,27.00000,28.70000,1579000
04/30/2009,0000,29.00000,29.95000,27.50000,29.50000,943000
05/04/2009,0000,29.50000,30.00000,28.70000,29.80000,576000
05/05/2009,0000,29.50000,29.50000,27.75000,27.80000,489000
05/06/2009,0000,27.50000,28.20000,27.10000,27.40000,442000
05/07/2009,0000,27.80000,29.30000,27.60000,29.25000,573000
05/08/2009,0000,28.45000,28.80000,27.80000,28.05000,306000
05/11/2009,0000,28.45000,28.70000,28.05000,28.60000,314000
05/12/2009,0000,28.60000,28.60000,27.20000,27.30000,283000
05/13/2009,0000,27.30000,27.75000,26.80000,27.15000,329000
05/14/2009,0000,26.70000,26.70000,26.00000,26.45000,395000
05/15/2009,0000,26.45000,26.90000,26.30000,26.45000,277000
05/18/2009,0000,26.50000,28.30000,26.50000,28.30000,504000
05/19/2009,0000,29.00000,29.10000,27.40000,27.65000,500000
05/20/2009,0000,27.75000,29.00000,27.50000,28.60000,393000
05/21/2009,0000,28.30000,28.70000,27.40000,27.70000,298000
05/22/2009,0000,27.90000,28.10000,27.40000,27.45000,238000
05/25/2009,0000,27.70000,27.70000,27.00000,27.10000,199000
05/26/2009,0000,27.10000,27.10000,26.40000,26.40000,235000
05/27/2009,0000,26.40000,27.30000,26.40000,26.70000,101000
06/01/2009,0000,27.00000,27.00000,26.00000,26.55000,216000
06/02/2009,0000,26.60000,27.15000,26.00000,26.40000,187000
06/03/2009,0000,26.00000,26.00000,25.40000,25.80000,190000
06/04/2009,0000,25.70000,27.60000,25.10000,27.60000,274000
06/05/2009,0000,29.50000,29.50000,29.50000,29.50000,460000
06/08/2009,0000,29.50000,29.50000,27.75000,27.75000,227000
06/09/2009,0000,27.10000,27.20000,25.90000,26.45000,211000
06/10/2009,0000,26.40000,26.50000,25.85000,26.50000,136000
06/11/2009,0000,26.40000,26.90000,26.00000,26.50000,118000
06/12/2009,0000,26.50000,27.40000,26.50000,27.00000,137000
06/15/2009,0000,26.80000,26.90000,25.50000,25.55000,263000
06/16/2009,0000,25.10000,25.85000,25.10000,25.80000,86000
06/17/2009,0000,25.90000,25.90000,25.35000,25.40000,47000
06/18/2009,0000,25.80000,25.80000,25.00000,25.35000,48000
06/19/2009,0000,25.00000,25.50000,25.00000,25.40000,38000
06/22/2009,0000,25.40000,25.75000,25.00000,25.55000,36000
06/23/2009,0000,25.10000,25.50000,25.00000,25.50000,37000
06/24/2009,0000,25.55000,25.70000,25.30000,25.60000,28000
06/25/2009,0000,25.50000,25.90000,25.40000,25.85000,37000
06/26/2009,0000,25.80000,26.40000,25.70000,26.10000,127000
06/29/2009,0000,25.90000,25.95000,25.20000,25.95000,35000
06/30/2009,0000,26.10000,26.10000,25.60000,25.65000,27000
07/01/2009,0000,25.80000,25.80000,25.45000,25.60000,43000
07/02/2009,0000,25.60000,26.20000,25.60000,26.10000,56000
07/03/2009,0000,26.05000,27.50000,26.00000,26.90000,183000
07/06/2009,0000,26.90000,27.30000,26.40000,27.25000,85000
07/07/2009,0000,27.50000,27.50000,26.90000,27.30000,65000
07/08/2009,0000,27.00000,27.30000,26.70000,27.00000,53000
07/09/2009,0000,26.95000,28.85000,26.60000,28.70000,381000
07/10/2009,0000,28.40000,28.40000,27.25000,27.30000,244000
07/13/2009,0000,27.50000,27.50000,26.00000,26.10000,108000
07/14/2009,0000,26.50000,26.60000,26.20000,26.20000,38000
07/15/2009,0000,26.50000,26.50000,26.10000,26.50000,143000
07/16/2009,0000,26.80000,28.35000,26.80000,28.10000,572000
07/17/2009,0000,27.80000,27.90000,27.50000,27.65000,334000
07/20/2009,0000,28.40000,29.15000,28.10000,28.70000,280000
07/21/2009,0000,28.70000,29.40000,28.60000,29.05000,179000
07/22/2009,0000,29.05000,30.00000,28.95000,29.30000,234000
07/23/2009,0000,29.20000,29.60000,28.70000,28.90000,143000
07/24/2009,0000,28.90000,29.40000,28.20000,28.20000,191000
07/27/2009,0000,28.40000,28.50000,28.20000,28.35000,284000
07/28/2009,0000,28.50000,28.70000,28.30000,28.50000,158000
07/29/2009,0000,28.70000,29.25000,28.60000,28.80000,257000
07/30/2009,0000,28.80000,29.20000,28.15000,28.75000,715000
07/31/2009,0000,25.65000,26.40000,25.30000,26.00000,510000
08/03/2009,0000,26.40000,27.00000,26.10000,26.30000,265000
08/04/2009,0000,26.40000,26.80000,25.40000,25.95000,250000
08/05/2009,0000,25.90000,26.00000,25.10000,25.50000,135000
08/06/2009,0000,25.30000,25.50000,25.00000,25.05000,161000
08/10/2009,0000,25.00000,25.05000,24.80000,24.90000,124000
08/11/2009,0000,25.10000,25.55000,25.10000,25.10000,84000
08/12/2009,0000,25.00000,25.95000,25.00000,25.80000,152000
08/13/2009,0000,25.90000,25.95000,25.30000,25.90000,128000
08/14/2009,0000,26.50000,26.50000,25.90000,26.30000,75000
08/17/2009,0000,26.20000,26.20000,25.70000,25.70000,120000
08/18/2009,0000,25.50000,25.70000,24.90000,25.00000,135000
08/19/2009,0000,25.00000,25.10000,25.00000,25.05000,66000
08/20/2009,0000,25.05000,25.20000,24.80000,25.10000,136000
08/21/2009,0000,25.05000,26.10000,25.05000,25.80000,118000
08/24/2009,0000,26.50000,26.50000,26.05000,26.30000,107000
08/25/2009,0000,26.80000,28.10000,26.60000,28.10000,476000
08/26/2009,0000,30.05000,30.05000,30.05000,30.05000,679000
08/27/2009,0000,32.15000,32.15000,30.40000,30.85000,2034000
08/28/2009,0000,30.60000,30.60000,29.20000,29.70000,712000
08/31/2009,0000,30.05000,31.75000,29.75000,31.75000,978000
09/01/2009,0000,31.60000,31.60000,30.50000,31.05000,717000
09/02/2009,0000,30.50000,31.45000,30.20000,30.20000,363000
09/03/2009,0000,30.20000,30.70000,29.60000,30.45000,225000
09/04/2009,0000,30.80000,30.95000,30.05000,30.20000,199000
09/07/2009,0000,29.80000,30.80000,29.80000,30.25000,192000
09/08/2009,0000,30.25000,30.55000,29.80000,30.25000,279000
09/09/2009,0000,30.40000,31.00000,30.20000,30.75000,237000
09/10/2009,0000,30.75000,31.00000,29.60000,30.95000,440000
09/11/2009,0000,30.70000,32.00000,30.20000,32.00000,457000
09/14/2009,0000,33.70000,34.20000,32.95000,34.10000,1681000
09/15/2009,0000,34.50000,34.50000,32.60000,33.45000,797000
09/16/2009,0000,33.40000,33.40000,32.10000,32.40000,670000
09/17/2009,0000,32.30000,32.85000,31.90000,31.95000,322000
09/18/2009,0000,31.95000,32.95000,31.95000,32.30000,249000
09/21/2009,0000,32.70000,32.95000,31.95000,32.10000,418000
09/22/2009,0000,32.00000,32.00000,31.30000,31.65000,322000
09/23/2009,0000,31.90000,31.90000,30.55000,30.55000,261000
09/24/2009,0000,30.10000,30.70000,30.00000,30.15000,162000
09/25/2009,0000,30.45000,30.75000,30.15000,30.75000,102000
09/28/2009,0000,30.40000,30.75000,29.50000,29.90000,298000
09/29/2009,0000,29.90000,30.20000,29.55000,29.85000,156000
09/30/2009,0000,29.95000,30.20000,29.60000,29.90000,108000
10/01/2009,0000,30.00000,30.10000,29.50000,29.50000,192000
10/02/2009,0000,29.40000,30.00000,29.00000,29.55000,178000
10/05/2009,0000,29.55000,31.60000,29.50000,31.50000,230000
10/06/2009,0000,31.00000,31.20000,30.40000,30.40000,312000
10/07/2009,0000,30.60000,31.60000,30.50000,31.00000,305000
10/08/2009,0000,31.20000,31.45000,30.60000,30.75000,237000
10/09/2009,0000,30.85000,30.85000,30.60000,30.70000,98000
10/12/2009,0000,30.40000,30.90000,30.30000,30.30000,70000
10/13/2009,0000,30.00000,30.30000,30.00000,30.20000,116000
10/14/2009,0000,30.25000,31.40000,30.25000,31.00000,156000
10/15/2009,0000,31.35000,31.70000,31.00000,31.65000,289000
10/16/2009,0000,31.50000,32.95000,31.30000,32.95000,439000
10/19/2009,0000,33.70000,34.00000,32.90000,33.20000,1135000
10/20/2009,0000,33.20000,33.20000,32.20000,32.30000,329000
10/21/2009,0000,32.70000,32.70000,31.80000,32.10000,155000
10/22/2009,0000,32.50000,32.50000,30.90000,31.00000,125000
10/23/2009,0000,31.10000,31.45000,31.00000,31.40000,118000
10/26/2009,0000,32.20000,32.70000,31.80000,31.80000,189000
10/27/2009,0000,31.80000,31.80000,31.05000,31.30000,60000
10/28/2009,0000,31.40000,31.60000,30.50000,30.60000,103000
10/29/2009,0000,30.10000,30.15000,28.70000,29.30000,247000
10/30/2009,0000,29.60000,29.60000,29.00000,29.10000,109000
11/02/2009,0000,28.50000,28.80000,28.00000,28.70000,93000
11/03/2009,0000,29.00000,29.20000,28.75000,29.20000,72000
11/04/2009,0000,29.20000,29.50000,29.20000,29.50000,114000
11/05/2009,0000,29.00000,29.30000,28.90000,28.90000,111000
11/06/2009,0000,29.40000,29.40000,28.90000,29.20000,96000
11/09/2009,0000,29.20000,29.20000,28.80000,29.00000,102000
11/10/2009,0000,29.00000,29.20000,28.90000,29.10000,37000
11/11/2009,0000,29.00000,29.20000,28.90000,29.00000,82000
11/12/2009,0000,29.20000,29.30000,28.80000,28.80000,64000
11/13/2009,0000,28.55000,28.85000,28.55000,28.85000,77000
11/16/2009,0000,28.90000,29.15000,28.85000,29.10000,104000
11/17/2009,0000,29.10000,29.10000,28.65000,28.65000,52000
11/18/2009,0000,28.75000,29.50000,28.75000,29.20000,124000
11/19/2009,0000,29.10000,29.30000,29.05000,29.15000,90000
11/20/2009,0000,29.15000,29.15000,28.85000,28.85000,86000
11/23/2009,0000,28.85000,29.05000,28.60000,28.65000,78000
11/24/2009,0000,28.90000,29.05000,28.85000,28.85000,56000
11/25/2009,0000,28.85000,29.10000,28.70000,28.75000,48000
11/26/2009,0000,28.85000,29.25000,28.80000,28.95000,95000
11/27/2009,0000,29.00000,29.15000,28.35000,28.35000,105000
11/30/2009,0000,28.35000,28.65000,28.00000,28.30000,94000
12/01/2009,0000,28.30000,28.45000,28.00000,28.45000,133000
12/02/2009,0000,28.65000,29.40000,28.45000,28.80000,174000
12/03/2009,0000,28.75000,29.35000,28.75000,29.35000,158000
12/04/2009,0000,29.30000,29.60000,28.75000,28.75000,125000
12/07/2009,0000,29.10000,29.60000,29.00000,29.60000,239000
12/08/2009,0000,29.60000,31.20000,29.40000,30.60000,530000
12/09/2009,0000,30.50000,30.75000,30.15000,30.45000,382000
12/11/2009,0000,30.10000,30.50000,30.10000,30.25000,168000
12/14/2009,0000,30.30000,30.90000,30.10000,30.55000,226000
12/15/2009,0000,30.55000,32.45000,30.55000,31.95000,613000
12/16/2009,0000,31.75000,31.75000,31.05000,31.20000,301000
12/17/2009,0000,31.50000,32.20000,31.30000,31.35000,403000
12/18/2009,0000,31.20000,31.20000,30.70000,30.80000,208000
12/21/2009,0000,30.80000,31.00000,30.30000,30.30000,78000
12/22/2009,0000,30.40000,30.80000,30.25000,30.25000,75000
12/23/2009,0000,30.25000,30.70000,30.25000,30.55000,126000
12/25/2009,0000,30.50000,30.50000,30.00000,30.10000,227000
12/25/2009,0000,30.50000,30.50000,30.00000,30.10000,227000
12/28/2009,0000,30.25000,30.35000,30.05000,30.20000,117000
12/29/2009,1230,30.20000,31.85000,30.20000,31.50000,313450
