DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,24.00000,24.50000,23.70000,24.00000,49000
03/26/2008,0000,23.70000,24.10000,23.70000,23.90000,60000
03/27/2008,0000,23.90000,23.95000,23.30000,23.95000,45000
03/28/2008,0000,23.80000,23.80000,23.35000,23.70000,60000
03/31/2008,0000,23.45000,23.45000,23.10000,23.30000,45000
04/01/2008,0000,23.30000,23.60000,23.15000,23.60000,42000
04/02/2008,0000,23.20000,23.55000,23.20000,23.50000,55000
04/03/2008,0000,25.10000,25.10000,24.15000,24.70000,28000
04/07/2008,0000,24.20000,24.40000,24.00000,24.40000,49000
04/08/2008,0000,24.00000,24.10000,23.70000,24.10000,24000
04/09/2008,0000,24.00000,24.00000,23.50000,23.75000,73000
04/10/2008,0000,23.75000,23.95000,23.45000,23.65000,25000
04/11/2008,0000,23.70000,24.50000,23.70000,24.30000,39000
04/14/2008,0000,24.50000,24.70000,23.70000,23.85000,31000
04/15/2008,0000,24.40000,24.40000,23.60000,23.80000,44000
04/16/2008,0000,23.80000,24.20000,23.75000,24.15000,50000
04/17/2008,0000,24.20000,24.50000,24.15000,24.40000,45000
04/18/2008,0000,24.10000,24.60000,23.90000,24.45000,34000
04/21/2008,0000,24.20000,24.65000,24.10000,24.60000,37000
04/22/2008,0000,24.20000,25.25000,24.20000,25.20000,51000
04/23/2008,0000,24.40000,25.00000,24.40000,25.00000,10000
04/24/2008,0000,24.45000,24.95000,24.40000,24.95000,21000
04/25/2008,0000,24.55000,24.80000,24.55000,24.80000,14000
04/28/2008,0000,25.00000,25.00000,24.55000,24.60000,27000
04/29/2008,0000,24.60000,24.80000,24.35000,24.80000,16000
04/30/2008,0000,24.65000,24.95000,24.50000,24.85000,46000
05/02/2008,0000,24.80000,24.80000,24.55000,24.80000,31000
05/05/2008,0000,25.95000,25.95000,24.75000,25.35000,42000
05/06/2008,0000,25.35000,25.35000,24.80000,25.00000,43000
05/07/2008,0000,25.00000,25.00000,24.70000,24.95000,24000
05/08/2008,0000,24.95000,25.00000,24.95000,25.00000,18000
05/09/2008,0000,25.30000,25.70000,24.80000,25.60000,18000
05/12/2008,0000,25.20000,25.40000,25.05000,25.20000,35000
05/13/2008,0000,25.00000,25.20000,25.00000,25.20000,15000
05/14/2008,0000,24.90000,25.20000,24.90000,25.15000,12000
05/15/2008,0000,25.15000,25.40000,24.50000,25.20000,45000
05/16/2008,0000,24.90000,25.20000,24.90000,25.20000,11000
05/19/2008,0000,25.55000,26.10000,24.85000,25.50000,59000
05/20/2008,0000,25.50000,25.50000,25.05000,25.25000,22000
05/21/2008,0000,25.05000,25.15000,24.85000,25.15000,62000
05/22/2008,0000,24.55000,25.20000,24.55000,25.10000,75000
05/23/2008,0000,24.85000,25.00000,24.60000,24.60000,45000
05/26/2008,0000,24.60000,24.70000,23.75000,24.60000,26000
05/27/2008,0000,24.15000,24.45000,24.15000,24.45000,5000
05/28/2008,0000,24.40000,24.50000,24.05000,24.30000,11000
05/29/2008,0000,24.20000,24.20000,23.80000,24.20000,42000
05/30/2008,0000,24.30000,24.40000,23.90000,24.40000,5000
06/02/2008,0000,24.40000,24.40000,24.25000,24.40000,9000
06/03/2008,0000,24.20000,24.40000,24.00000,24.40000,12000
06/04/2008,0000,24.20000,24.20000,24.05000,24.20000,5000
06/05/2008,0000,23.90000,24.20000,23.90000,24.20000,2000
06/06/2008,0000,24.00000,24.35000,24.00000,24.35000,25000
06/10/2008,0000,24.15000,24.45000,24.00000,24.45000,20000
06/11/2008,0000,24.45000,24.45000,23.90000,23.90000,30000
06/12/2008,0000,23.50000,23.50000,23.30000,23.30000,17000
06/13/2008,0000,23.00000,23.00000,23.00000,23.00000,9000
06/16/2008,0000,23.00000,23.00000,23.00000,23.00000,8000
06/17/2008,0000,23.00000,23.00000,22.50000,23.00000,7000
06/18/2008,0000,23.00000,23.00000,22.00000,22.75000,15000
06/19/2008,0000,22.75000,22.90000,22.35000,22.85000,11000
06/20/2008,0000,22.60000,22.80000,22.30000,22.80000,10000
06/23/2008,0000,22.75000,22.75000,22.75000,22.75000,2000
06/24/2008,0000,22.80000,22.90000,22.75000,22.75000,7000
06/25/2008,0000,22.70000,22.70000,22.70000,22.70000,1000
06/27/2008,0000,22.60000,22.60000,22.60000,22.60000,40000
06/30/2008,0000,21.10000,22.50000,21.10000,22.40000,24000
07/01/2008,0000,21.25000,22.00000,20.85000,21.80000,46000
07/02/2008,0000,21.70000,21.70000,20.90000,21.45000,17000
07/03/2008,0000,20.10000,21.40000,20.10000,21.30000,274000
07/04/2008,0000,21.25000,21.25000,21.25000,21.25000,1000
07/07/2008,0000,20.40000,21.65000,20.40000,21.65000,7000
07/09/2008,0000,21.75000,21.75000,20.40000,21.50000,16000
07/11/2008,0000,20.00000,21.30000,20.00000,21.30000,6000
07/14/2008,0000,20.90000,20.90000,19.90000,20.50000,27000
07/15/2008,0000,19.60000,20.30000,19.10000,19.65000,101000
07/16/2008,0000,18.40000,19.40000,18.30000,18.30000,30000
07/17/2008,0000,18.10000,18.10000,17.05000,17.05000,204000
07/18/2008,0000,16.85000,16.85000,15.90000,15.90000,128000
07/21/2008,0000,15.15000,16.95000,15.00000,16.95000,366000
07/22/2008,0000,16.90000,16.90000,16.00000,16.80000,28000
07/23/2008,0000,16.00000,17.15000,16.00000,17.00000,33000
07/24/2008,0000,16.85000,16.90000,16.85000,16.85000,200
07/25/2008,0000,16.05000,16.80000,16.00000,16.55000,487000
07/29/2008,0000,14.75000,15.75000,14.75000,15.30000,63000
07/30/2008,0000,16.00000,16.35000,15.30000,16.35000,148000
07/31/2008,0000,16.80000,16.90000,15.30000,15.30000,77000
08/01/2008,0000,15.35000,15.35000,15.35000,15.35000,4000
08/04/2008,0000,15.35000,15.35000,14.30000,15.10000,102000
08/05/2008,0000,15.00000,15.00000,14.10000,14.70000,44000
08/06/2008,0000,14.70000,15.00000,14.40000,14.80000,44000
08/07/2008,0000,14.80000,14.80000,14.80000,14.80000,14000
08/08/2008,0000,14.70000,15.80000,14.70000,15.80000,33000
08/11/2008,0000,16.20000,16.70000,15.80000,16.70000,40000
08/12/2008,0000,16.70000,17.40000,16.50000,16.65000,14000
08/13/2008,0000,17.00000,17.00000,16.70000,17.00000,18000
08/14/2008,0000,16.80000,17.45000,16.80000,17.45000,10000
08/15/2008,0000,17.45000,17.50000,17.00000,17.00000,39000
08/18/2008,0000,15.90000,17.20000,15.90000,16.90000,12000
08/20/2008,0000,16.60000,16.60000,15.80000,16.45000,14000
08/21/2008,0000,16.20000,17.00000,16.00000,17.00000,19000
08/22/2008,0000,16.40000,17.00000,16.40000,17.00000,13000
08/26/2008,0000,16.45000,16.45000,16.45000,16.45000,1000
08/27/2008,0000,16.45000,16.50000,15.65000,16.20000,129000
08/28/2008,0000,16.10000,16.90000,16.10000,16.90000,8000
08/29/2008,0000,16.60000,16.85000,16.50000,16.85000,12000
09/01/2008,0000,16.00000,16.50000,15.85000,16.50000,15000
09/02/2008,0000,16.30000,16.35000,16.30000,16.30000,200
09/03/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
09/04/2008,0000,16.45000,16.45000,16.45000,16.45000,1000
09/05/2008,0000,16.15000,16.20000,16.15000,16.15000,600
09/08/2008,0000,15.50000,16.50000,15.50000,16.45000,44000
09/09/2008,0000,16.40000,16.40000,15.60000,16.20000,11000
09/10/2008,0000,16.20000,17.30000,16.20000,16.95000,18000
09/11/2008,0000,16.90000,16.90000,16.50000,16.50000,25000
09/12/2008,0000,16.55000,16.60000,15.50000,16.60000,18000
09/15/2008,0000,16.05000,16.05000,15.80000,16.00000,18000
09/16/2008,0000,15.50000,16.20000,15.00000,15.95000,28000
09/17/2008,0000,14.85000,15.90000,14.85000,15.50000,39000
09/18/2008,0000,14.60000,15.30000,14.45000,14.75000,79000
09/19/2008,0000,14.70000,15.00000,14.70000,14.90000,105000
09/22/2008,0000,14.25000,14.80000,14.25000,14.80000,13000
09/23/2008,0000,14.30000,14.70000,14.30000,14.70000,8000
09/24/2008,0000,14.70000,15.00000,14.50000,14.90000,40000
09/25/2008,0000,14.25000,14.70000,14.25000,14.55000,63000
09/26/2008,0000,14.50000,14.55000,14.45000,14.45000,3000
09/30/2008,0000,13.45000,13.50000,13.45000,13.45000,10000
10/01/2008,0000,13.20000,13.60000,13.20000,13.40000,14000
10/02/2008,0000,13.40000,13.40000,13.25000,13.25000,4000
10/03/2008,0000,13.20000,13.80000,13.00000,13.75000,15000
10/06/2008,0000,13.10000,13.60000,13.05000,13.60000,13000
10/08/2008,0000,13.60000,13.80000,13.10000,13.50000,24000
10/09/2008,0000,13.50000,13.50000,13.50000,13.50000,2000
10/13/2008,0000,13.40000,13.40000,13.40000,13.40000,12000
10/14/2008,0000,13.80000,14.10000,13.60000,13.90000,32000
10/15/2008,0000,13.60000,13.60000,13.60000,13.60000,1000
10/17/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
10/21/2008,0000,13.50000,13.60000,13.10000,13.50000,17000
10/22/2008,0000,13.50000,13.50000,13.05000,13.35000,23000
10/23/2008,0000,12.90000,13.10000,12.90000,13.10000,8000
10/24/2008,0000,12.65000,13.05000,12.65000,13.05000,8000
10/27/2008,0000,13.35000,13.35000,12.20000,12.85000,53000
10/28/2008,0000,12.00000,13.05000,12.00000,13.05000,21000
10/29/2008,0000,13.00000,13.45000,12.15000,13.20000,37000
10/30/2008,0000,13.00000,13.00000,12.40000,12.95000,31000
10/31/2008,0000,12.40000,13.10000,12.40000,12.85000,14000
11/03/2008,0000,12.40000,12.60000,12.00000,12.50000,40000
11/04/2008,0000,11.90000,12.20000,11.65000,12.20000,19000
11/05/2008,0000,12.30000,12.30000,11.50000,12.10000,35000
11/06/2008,0000,11.45000,12.30000,11.40000,12.20000,12000
11/07/2008,0000,11.50000,12.05000,11.50000,12.05000,28000
11/10/2008,0000,12.05000,12.05000,11.50000,12.00000,15000
11/12/2008,0000,11.50000,11.85000,11.50000,11.80000,4000
11/13/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
11/17/2008,0000,10.45000,10.50000,10.45000,10.45000,11000
11/19/2008,0000,10.40000,10.45000,10.00000,10.40000,8000
11/20/2008,0000,9.68000,9.68000,9.68000,9.68000,1000
11/21/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
11/24/2008,0000,9.50000,9.99000,9.50000,9.94000,6000
11/26/2008,0000,9.99000,9.99000,9.35000,9.94000,4000
11/27/2008,0000,10.00000,10.00000,9.46000,9.98000,8000
11/28/2008,0000,9.98000,9.98000,9.30000,9.92000,16000
12/01/2008,0000,9.30000,9.79000,9.23000,9.70000,45000
12/02/2008,0000,9.03000,9.33000,9.03000,9.33000,10000
12/03/2008,0000,8.69000,9.09000,8.68000,8.99000,20000
12/04/2008,0000,8.41000,8.98000,8.41000,8.97000,5000
12/05/2008,0000,8.40000,8.50000,8.35000,8.35000,13000
12/08/2008,0000,8.35000,8.35000,7.95000,8.30000,16000
12/09/2008,0000,8.20000,8.30000,7.90000,8.29000,10000
12/10/2008,0000,8.35000,8.69000,8.35000,8.69000,16000
12/11/2008,0000,8.75000,9.14000,8.35000,9.13000,12000
12/12/2008,0000,8.51000,9.05000,8.50000,8.55000,14000
12/15/2008,0000,8.60000,8.75000,8.60000,8.75000,4000
12/16/2008,0000,8.31000,8.99000,8.31000,8.99000,4000
12/17/2008,0000,8.40000,8.94000,8.40000,8.94000,18000
12/18/2008,0000,8.90000,8.90000,8.84000,8.84000,3000
12/19/2008,0000,8.41000,8.79000,8.40000,8.74000,9000
12/22/2008,0000,8.25000,8.59000,8.13000,8.59000,8000
12/23/2008,0000,8.10000,8.48000,7.99000,8.45000,18000
12/24/2008,0000,7.89000,8.35000,7.89000,8.34000,9000
12/26/2008,0000,7.90000,8.29000,7.90000,8.27000,5000
12/29/2008,0000,7.80000,8.19000,7.80000,8.19000,11000
12/30/2008,0000,8.00000,8.19000,8.00000,8.14000,8000
12/31/2008,0000,8.50000,8.54000,8.15000,8.43000,20000
01/05/2009,0000,8.50000,8.59000,8.30000,8.58000,9000
01/06/2009,0000,8.58000,8.89000,8.32000,8.59000,11000
01/07/2009,0000,8.45000,8.65000,8.30000,8.65000,4000
01/09/2009,0000,8.65000,8.65000,8.21000,8.60000,6000
01/12/2009,0000,8.25000,8.37000,7.97000,7.97000,25000
01/13/2009,0000,8.29000,8.35000,8.01000,8.27000,20000
01/14/2009,0000,8.18000,8.20000,8.18000,8.20000,6000
01/15/2009,0000,8.15000,8.17000,8.15000,8.17000,2000
01/19/2009,0000,8.40000,8.40000,8.00000,8.25000,6000
01/20/2009,0000,7.90000,8.18000,7.90000,8.18000,3000
01/21/2009,0000,8.18000,8.20000,8.18000,8.20000,8000
02/02/2009,0000,7.81000,8.49000,7.81000,8.45000,15000
02/03/2009,0000,8.49000,8.50000,8.15000,8.44000,16000
02/04/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
02/05/2009,0000,8.49000,8.50000,8.11000,8.48000,9000
02/06/2009,0000,8.90000,9.00000,8.55000,8.86000,40000
02/09/2009,0000,8.92000,9.40000,8.70000,9.24000,10000
02/10/2009,0000,9.80000,9.80000,8.75000,9.29000,6000
02/11/2009,0000,8.64000,9.25000,8.64000,9.25000,3000
02/12/2009,0000,8.70000,9.20000,8.68000,9.15000,11000
02/13/2009,0000,8.67000,9.15000,8.67000,9.15000,22000
02/16/2009,0000,9.12000,9.12000,9.10000,9.10000,2000
02/17/2009,0000,9.08000,9.59000,8.85000,9.10000,15000
02/18/2009,0000,8.73000,9.47000,8.73000,9.40000,7000
02/19/2009,0000,9.44000,9.44000,8.86000,9.40000,9000
02/23/2009,0000,8.82000,9.19000,8.82000,9.19000,10000
02/24/2009,0000,8.96000,9.40000,8.96000,9.35000,6000
02/25/2009,0000,9.30000,9.30000,9.01000,9.18000,7000
02/26/2009,0000,9.17000,9.18000,9.16000,9.16000,3000
02/27/2009,0000,9.00000,9.79000,9.00000,9.68000,28000
03/02/2009,0000,9.25000,10.35000,9.20000,9.98000,20000
03/03/2009,0000,9.45000,9.97000,9.40000,9.90000,20000
03/04/2009,0000,10.55000,10.55000,9.90000,10.15000,30000
03/05/2009,0000,10.00000,10.30000,10.00000,10.20000,18000
03/06/2009,0000,10.50000,10.50000,10.30000,10.30000,4000
03/09/2009,0000,10.70000,11.00000,10.20000,10.95000,35000
03/10/2009,0000,11.00000,11.60000,10.90000,11.55000,30000
03/11/2009,0000,11.55000,11.65000,11.55000,11.55000,8000
03/12/2009,0000,11.80000,11.80000,11.10000,11.65000,20000
03/13/2009,0000,11.65000,12.40000,11.50000,12.35000,65000
03/16/2009,0000,12.35000,12.90000,11.85000,12.75000,29000
03/17/2009,0000,12.55000,13.60000,12.55000,13.55000,39000
03/18/2009,0000,13.20000,13.40000,12.90000,13.25000,41000
03/19/2009,0000,12.60000,13.00000,12.60000,12.80000,7000
03/20/2009,0000,12.30000,12.95000,12.30000,12.90000,3000
03/23/2009,0000,12.50000,13.30000,12.50000,13.20000,6000
03/24/2009,0000,13.45000,13.75000,12.55000,13.65000,24000
03/25/2009,0000,13.55000,13.60000,13.45000,13.45000,6000
03/26/2009,0000,14.10000,14.35000,12.80000,14.05000,59000
03/27/2009,0000,14.00000,14.00000,13.70000,13.70000,11000
03/30/2009,0000,13.75000,14.00000,13.20000,13.70000,31000
03/31/2009,0000,13.70000,13.70000,13.40000,13.55000,6000
04/01/2009,0000,13.70000,13.80000,13.40000,13.70000,11000
04/02/2009,0000,13.75000,13.75000,13.20000,13.50000,32000
04/03/2009,0000,13.45000,13.60000,13.10000,13.45000,7000
04/06/2009,0000,13.35000,13.55000,13.05000,13.55000,12000
04/07/2009,0000,13.15000,13.55000,13.10000,13.55000,15000
04/08/2009,0000,13.50000,13.50000,13.20000,13.50000,19000
04/09/2009,0000,13.50000,14.40000,13.50000,14.40000,60000
04/10/2009,0000,14.50000,15.20000,14.40000,14.75000,43000
04/13/2009,0000,15.10000,15.10000,14.40000,14.80000,19000
04/14/2009,0000,14.50000,14.75000,14.30000,14.75000,13000
04/15/2009,0000,14.55000,14.75000,14.30000,14.70000,22000
04/16/2009,0000,14.50000,15.65000,14.40000,15.50000,56000
04/17/2009,0000,15.45000,15.45000,14.45000,15.25000,57000
04/20/2009,0000,14.55000,14.95000,14.20000,14.75000,32000
04/21/2009,0000,14.10000,14.60000,14.10000,14.60000,29000
04/22/2009,0000,14.60000,14.60000,14.20000,14.40000,13000
04/23/2009,0000,14.15000,14.35000,14.15000,14.35000,14000
04/24/2009,0000,14.35000,14.50000,14.00000,14.25000,61000
04/27/2009,0000,14.25000,14.25000,14.10000,14.10000,105000
04/28/2009,0000,14.45000,14.45000,14.00000,14.00000,3000
04/29/2009,0000,14.00000,14.00000,13.15000,13.55000,26000
04/30/2009,0000,13.40000,14.35000,13.40000,14.20000,18000
05/04/2009,0000,14.20000,14.90000,14.00000,14.90000,74000
05/05/2009,0000,14.15000,14.80000,14.15000,14.65000,39000
05/06/2009,0000,14.60000,14.75000,14.25000,14.75000,65000
05/07/2009,0000,14.75000,15.75000,14.55000,15.75000,86000
05/08/2009,0000,16.70000,16.85000,16.20000,16.85000,213000
05/11/2009,0000,17.75000,18.00000,17.50000,18.00000,153000
05/12/2009,0000,18.50000,19.25000,18.45000,19.25000,323000
05/13/2009,0000,18.85000,20.00000,18.05000,18.75000,280000
05/14/2009,0000,19.00000,19.20000,17.70000,19.20000,242000
05/15/2009,0000,19.50000,19.50000,18.50000,18.90000,144000
05/18/2009,0000,19.20000,20.20000,19.20000,20.20000,449000
05/19/2009,0000,20.70000,21.00000,19.80000,20.10000,339000
05/20/2009,0000,20.30000,20.30000,19.35000,19.90000,123000
05/21/2009,0000,19.00000,19.90000,19.00000,19.30000,135000
05/22/2009,0000,19.00000,19.20000,18.85000,19.00000,71000
05/25/2009,0000,19.20000,19.30000,18.50000,19.20000,84000
05/26/2009,0000,19.20000,19.20000,18.00000,18.60000,65000
05/27/2009,0000,18.00000,19.00000,18.00000,18.80000,39000
06/01/2009,0000,19.00000,19.00000,18.00000,18.55000,102000
06/02/2009,0000,19.00000,19.80000,18.60000,19.50000,395000
06/03/2009,0000,19.50000,19.50000,18.70000,19.00000,26000
06/04/2009,0000,18.05000,19.30000,18.05000,18.65000,12000
06/05/2009,0000,18.15000,19.95000,18.15000,19.30000,260000
06/08/2009,0000,19.30000,19.30000,18.65000,18.70000,62000
06/09/2009,0000,18.90000,19.00000,18.40000,18.60000,38000
06/10/2009,0000,18.90000,18.90000,18.60000,18.65000,22000
06/11/2009,0000,18.95000,19.40000,18.60000,19.10000,256000
06/12/2009,0000,19.50000,19.80000,18.70000,19.00000,77000
06/15/2009,0000,18.50000,18.85000,18.25000,18.60000,27000
06/16/2009,0000,17.70000,18.70000,17.50000,18.40000,55000
06/17/2009,0000,18.40000,18.40000,18.15000,18.15000,4000
06/18/2009,0000,17.70000,18.50000,17.70000,18.20000,5000
06/19/2009,0000,17.85000,18.45000,17.85000,18.45000,13000
06/22/2009,0000,17.90000,18.55000,17.90000,18.55000,16000
06/23/2009,0000,17.95000,18.35000,17.95000,18.30000,27000
06/24/2009,0000,17.35000,19.50000,17.35000,19.15000,39000
06/25/2009,0000,18.90000,19.15000,18.50000,18.90000,31000
06/26/2009,0000,18.80000,18.85000,18.55000,18.55000,36000
06/29/2009,0000,18.25000,18.95000,18.25000,18.90000,8000
06/30/2009,0000,18.40000,18.95000,18.00000,18.60000,77000
07/01/2009,0000,18.40000,19.30000,18.35000,19.20000,104000
07/02/2009,0000,18.90000,20.20000,18.90000,20.20000,258000
07/03/2009,0000,20.20000,21.10000,19.60000,21.10000,407000
07/06/2009,0000,22.10000,22.55000,22.00000,22.50000,334000
07/07/2009,0000,23.00000,23.60000,22.55000,23.35000,584000
07/08/2009,0000,23.35000,23.35000,22.60000,23.30000,240000
07/09/2009,0000,23.80000,24.20000,22.90000,24.10000,371000
07/10/2009,0000,24.20000,24.30000,23.50000,23.95000,213000
07/13/2009,0000,24.20000,24.40000,22.35000,22.95000,159000
07/14/2009,0000,23.20000,23.40000,22.95000,23.25000,67000
07/15/2009,0000,23.40000,23.80000,23.00000,23.00000,271000
07/16/2009,0000,22.00000,23.95000,22.00000,23.40000,291000
07/17/2009,0000,23.35000,24.00000,22.90000,23.80000,252000
07/20/2009,0000,23.90000,25.10000,23.50000,25.00000,611000
07/21/2009,0000,25.40000,25.40000,24.35000,24.45000,386000
07/22/2009,0000,24.45000,25.00000,24.45000,24.70000,471000
07/23/2009,0000,24.60000,24.60000,24.15000,24.40000,219000
07/24/2009,0000,24.40000,24.50000,23.90000,24.30000,237000
07/27/2009,0000,24.80000,24.85000,24.40000,24.60000,395000
07/28/2009,0000,24.80000,24.90000,24.50000,24.90000,508000
07/29/2009,0000,23.75000,24.20000,23.50000,23.50000,465000
07/30/2009,0000,23.70000,23.70000,23.25000,23.50000,189000
07/31/2009,0000,23.90000,23.90000,23.45000,23.45000,303000
08/03/2009,0000,23.50000,24.65000,23.50000,24.05000,398000
08/04/2009,0000,24.25000,24.65000,23.50000,23.55000,192000
08/05/2009,0000,23.50000,24.00000,23.20000,23.40000,127000
08/06/2009,0000,23.95000,25.00000,23.30000,25.00000,1061000
08/10/2009,0000,25.10000,26.70000,25.10000,26.00000,1086000
08/11/2009,0000,26.50000,26.65000,25.50000,26.00000,468000
08/12/2009,0000,25.90000,26.20000,25.65000,25.70000,516000
08/13/2009,0000,26.00000,26.85000,25.50000,26.15000,665000
08/14/2009,0000,26.45000,26.60000,25.80000,26.00000,497000
08/17/2009,0000,26.10000,26.50000,25.65000,25.95000,346000
08/18/2009,0000,25.60000,25.60000,24.30000,25.45000,362000
08/19/2009,0000,25.45000,25.65000,24.85000,25.00000,166000
08/20/2009,0000,25.80000,26.45000,25.15000,25.85000,922000
08/21/2009,0000,26.35000,26.50000,25.20000,25.70000,480000
08/24/2009,0000,26.20000,26.30000,25.60000,25.60000,285000
08/25/2009,0000,25.80000,26.10000,25.60000,26.00000,334000
08/26/2009,0000,26.30000,26.40000,25.30000,26.10000,245000
08/27/2009,0000,26.05000,27.50000,25.90000,27.20000,875000
08/28/2009,0000,27.10000,27.20000,26.30000,26.90000,322000
08/31/2009,0000,27.50000,27.70000,26.65000,27.60000,560000
09/01/2009,0000,27.70000,29.50000,27.30000,29.50000,1903000
09/02/2009,0000,29.10000,31.30000,29.10000,31.00000,1049000
09/03/2009,0000,32.00000,32.00000,30.00000,30.90000,759000
09/04/2009,0000,30.80000,31.40000,30.20000,30.80000,509000
09/07/2009,0000,30.80000,32.00000,30.65000,31.70000,1096000
09/08/2009,0000,31.60000,33.90000,31.25000,33.90000,2650000
09/09/2009,0000,35.00000,36.25000,33.70000,33.70000,3365000
09/10/2009,0000,34.00000,34.00000,31.35000,32.35000,1510000
09/11/2009,0000,33.00000,33.80000,32.55000,33.00000,1087000
09/14/2009,0000,33.50000,34.75000,33.05000,33.10000,1298000
09/15/2009,0000,33.50000,34.00000,33.30000,34.00000,950000
09/16/2009,0000,34.45000,34.90000,33.65000,34.40000,1186000
09/17/2009,0000,34.80000,36.80000,34.80000,36.65000,2378000
09/18/2009,0000,36.20000,37.70000,36.00000,36.50000,1203000
09/21/2009,0000,36.50000,39.05000,36.50000,38.90000,1241000
09/22/2009,0000,39.00000,39.80000,37.15000,37.35000,830000
09/23/2009,0000,37.30000,37.65000,35.50000,36.55000,1007000
09/24/2009,0000,36.45000,36.55000,35.00000,35.70000,478000
09/25/2009,0000,35.35000,36.85000,35.25000,36.40000,411000
09/28/2009,0000,36.40000,37.40000,35.80000,36.40000,419000
09/29/2009,0000,36.70000,37.20000,35.30000,36.00000,508000
09/30/2009,0000,35.80000,37.15000,35.80000,36.80000,621000
10/01/2009,0000,37.00000,38.40000,37.00000,37.70000,852000
10/02/2009,0000,37.20000,39.50000,37.20000,38.30000,1004000
10/05/2009,0000,38.30000,39.70000,38.30000,38.80000,638000
10/06/2009,0000,39.30000,39.30000,37.75000,37.75000,903000
10/07/2009,0000,38.00000,38.25000,36.80000,37.35000,564000
10/08/2009,0000,37.50000,37.50000,34.90000,36.25000,961000
10/09/2009,0000,36.25000,36.50000,35.00000,35.05000,675000
10/12/2009,0000,35.00000,35.00000,33.30000,34.00000,837000
10/13/2009,0000,33.50000,34.90000,33.30000,34.55000,577000
10/14/2009,0000,34.55000,35.25000,34.55000,34.60000,555000
10/15/2009,0000,35.50000,35.50000,33.80000,34.00000,635000
10/16/2009,0000,34.00000,34.80000,34.00000,34.35000,265000
10/19/2009,0000,34.05000,35.00000,34.05000,34.65000,180000
10/20/2009,0000,34.65000,35.00000,34.10000,34.20000,251000
10/21/2009,0000,34.20000,34.50000,33.80000,34.40000,231000
10/22/2009,0000,34.10000,34.50000,33.80000,33.85000,315000
10/23/2009,0000,32.00000,33.90000,32.00000,32.95000,683000
10/26/2009,0000,33.00000,33.00000,32.35000,32.50000,204000
10/27/2009,0000,32.40000,32.80000,32.00000,32.50000,188000
10/28/2009,0000,32.80000,33.00000,31.05000,31.80000,226000
10/29/2009,0000,31.00000,31.50000,29.60000,30.50000,585000
10/30/2009,0000,30.60000,31.20000,30.10000,30.10000,285000
11/02/2009,0000,28.00000,30.00000,28.00000,29.00000,268000
11/03/2009,0000,29.35000,29.50000,29.00000,29.15000,171000
11/04/2009,0000,29.15000,31.10000,29.15000,30.40000,322000
11/05/2009,0000,31.00000,31.00000,30.30000,30.40000,170000
11/06/2009,0000,30.90000,30.90000,29.65000,30.25000,181000
11/09/2009,0000,30.50000,30.55000,29.00000,29.20000,397000
11/10/2009,0000,29.20000,29.50000,28.70000,29.20000,198000
11/11/2009,0000,29.20000,29.50000,29.00000,29.50000,156000
11/12/2009,0000,29.60000,29.95000,29.20000,29.80000,192000
11/13/2009,0000,29.80000,30.25000,29.80000,30.20000,170000
11/16/2009,0000,30.85000,31.40000,30.00000,31.40000,662000
11/17/2009,0000,31.60000,31.60000,30.55000,30.80000,252000
11/18/2009,0000,31.00000,31.60000,30.60000,31.50000,265000
11/19/2009,0000,31.50000,31.70000,31.20000,31.35000,282000
11/20/2009,0000,31.40000,32.90000,31.20000,32.45000,593000
11/23/2009,0000,32.80000,32.80000,31.80000,32.30000,238000
11/24/2009,0000,32.30000,32.60000,32.00000,32.50000,225000
11/25/2009,0000,32.15000,32.25000,31.60000,31.95000,133000
11/26/2009,0000,31.95000,32.00000,31.25000,31.50000,347000
11/27/2009,0000,31.30000,31.30000,30.05000,30.30000,190000
11/30/2009,0000,30.20000,30.80000,30.20000,30.80000,47000
12/01/2009,0000,29.95000,31.80000,29.95000,31.80000,274000
12/02/2009,0000,32.25000,33.50000,32.25000,32.90000,602000
12/03/2009,0000,33.00000,33.10000,32.35000,32.40000,245000
12/04/2009,0000,32.10000,32.70000,32.05000,32.10000,170000
12/07/2009,0000,32.20000,33.30000,32.20000,32.50000,164000
12/08/2009,0000,32.70000,32.70000,31.75000,31.80000,237000
12/09/2009,0000,31.80000,32.80000,31.80000,32.25000,174000
12/11/2009,0000,32.00000,32.25000,31.55000,32.10000,159000
12/14/2009,0000,32.10000,32.10000,31.50000,31.50000,167000
12/15/2009,0000,31.50000,32.00000,31.50000,31.65000,121000
12/16/2009,0000,31.75000,31.75000,31.25000,31.50000,181000
12/17/2009,0000,31.50000,31.80000,31.00000,31.10000,259000
12/18/2009,0000,30.80000,31.25000,30.75000,30.80000,90000
12/21/2009,0000,30.80000,31.20000,30.80000,31.15000,91000
12/22/2009,0000,31.30000,32.80000,31.30000,32.70000,431000
12/23/2009,0000,32.90000,33.85000,32.75000,33.00000,757000
12/25/2009,0000,33.15000,33.50000,32.55000,32.55000,308000
03/25/2008,0000,24.00000,24.50000,23.70000,24.00000,49000
03/26/2008,0000,23.70000,24.10000,23.70000,23.90000,60000
03/27/2008,0000,23.90000,23.95000,23.30000,23.95000,45000
03/28/2008,0000,23.80000,23.80000,23.35000,23.70000,60000
03/31/2008,0000,23.45000,23.45000,23.10000,23.30000,45000
04/01/2008,0000,23.30000,23.60000,23.15000,23.60000,42000
04/02/2008,0000,23.20000,23.55000,23.20000,23.50000,55000
04/03/2008,0000,25.10000,25.10000,24.15000,24.70000,28000
04/07/2008,0000,24.20000,24.40000,24.00000,24.40000,49000
04/08/2008,0000,24.00000,24.10000,23.70000,24.10000,24000
04/09/2008,0000,24.00000,24.00000,23.50000,23.75000,73000
04/10/2008,0000,23.75000,23.95000,23.45000,23.65000,25000
04/11/2008,0000,23.70000,24.50000,23.70000,24.30000,39000
04/14/2008,0000,24.50000,24.70000,23.70000,23.85000,31000
04/15/2008,0000,24.40000,24.40000,23.60000,23.80000,44000
04/16/2008,0000,23.80000,24.20000,23.75000,24.15000,50000
04/17/2008,0000,24.20000,24.50000,24.15000,24.40000,45000
04/18/2008,0000,24.10000,24.60000,23.90000,24.45000,34000
04/21/2008,0000,24.20000,24.65000,24.10000,24.60000,37000
04/22/2008,0000,24.20000,25.25000,24.20000,25.20000,51000
04/23/2008,0000,24.40000,25.00000,24.40000,25.00000,10000
04/24/2008,0000,24.45000,24.95000,24.40000,24.95000,21000
04/25/2008,0000,24.55000,24.80000,24.55000,24.80000,14000
04/28/2008,0000,25.00000,25.00000,24.55000,24.60000,27000
04/29/2008,0000,24.60000,24.80000,24.35000,24.80000,16000
04/30/2008,0000,24.65000,24.95000,24.50000,24.85000,46000
05/02/2008,0000,24.80000,24.80000,24.55000,24.80000,31000
05/05/2008,0000,25.95000,25.95000,24.75000,25.35000,42000
05/06/2008,0000,25.35000,25.35000,24.80000,25.00000,43000
05/07/2008,0000,25.00000,25.00000,24.70000,24.95000,24000
05/08/2008,0000,24.95000,25.00000,24.95000,25.00000,18000
05/09/2008,0000,25.30000,25.70000,24.80000,25.60000,18000
05/12/2008,0000,25.20000,25.40000,25.05000,25.20000,35000
05/13/2008,0000,25.00000,25.20000,25.00000,25.20000,15000
05/14/2008,0000,24.90000,25.20000,24.90000,25.15000,12000
05/15/2008,0000,25.15000,25.40000,24.50000,25.20000,45000
05/16/2008,0000,24.90000,25.20000,24.90000,25.20000,11000
05/19/2008,0000,25.55000,26.10000,24.85000,25.50000,59000
05/20/2008,0000,25.50000,25.50000,25.05000,25.25000,22000
05/21/2008,0000,25.05000,25.15000,24.85000,25.15000,62000
05/22/2008,0000,24.55000,25.20000,24.55000,25.10000,75000
05/23/2008,0000,24.85000,25.00000,24.60000,24.60000,45000
05/26/2008,0000,24.60000,24.70000,23.75000,24.60000,26000
05/27/2008,0000,24.15000,24.45000,24.15000,24.45000,5000
05/28/2008,0000,24.40000,24.50000,24.05000,24.30000,11000
05/29/2008,0000,24.20000,24.20000,23.80000,24.20000,42000
05/30/2008,0000,24.30000,24.40000,23.90000,24.40000,5000
06/02/2008,0000,24.40000,24.40000,24.25000,24.40000,9000
06/03/2008,0000,24.20000,24.40000,24.00000,24.40000,12000
06/04/2008,0000,24.20000,24.20000,24.05000,24.20000,5000
06/05/2008,0000,23.90000,24.20000,23.90000,24.20000,2000
06/06/2008,0000,24.00000,24.35000,24.00000,24.35000,25000
06/10/2008,0000,24.15000,24.45000,24.00000,24.45000,20000
06/11/2008,0000,24.45000,24.45000,23.90000,23.90000,30000
06/12/2008,0000,23.50000,23.50000,23.30000,23.30000,17000
06/13/2008,0000,23.00000,23.00000,23.00000,23.00000,9000
06/16/2008,0000,23.00000,23.00000,23.00000,23.00000,8000
06/17/2008,0000,23.00000,23.00000,22.50000,23.00000,7000
06/18/2008,0000,23.00000,23.00000,22.00000,22.75000,15000
06/19/2008,0000,22.75000,22.90000,22.35000,22.85000,11000
06/20/2008,0000,22.60000,22.80000,22.30000,22.80000,10000
06/23/2008,0000,22.75000,22.75000,22.75000,22.75000,2000
06/24/2008,0000,22.80000,22.90000,22.75000,22.75000,7000
06/25/2008,0000,22.70000,22.70000,22.70000,22.70000,1000
06/27/2008,0000,22.60000,22.60000,22.60000,22.60000,40000
06/30/2008,0000,21.10000,22.50000,21.10000,22.40000,24000
07/01/2008,0000,21.25000,22.00000,20.85000,21.80000,46000
07/02/2008,0000,21.70000,21.70000,20.90000,21.45000,17000
07/03/2008,0000,20.10000,21.40000,20.10000,21.30000,274000
07/04/2008,0000,21.25000,21.25000,21.25000,21.25000,1000
07/07/2008,0000,20.40000,21.65000,20.40000,21.65000,7000
07/09/2008,0000,21.75000,21.75000,20.40000,21.50000,16000
07/11/2008,0000,20.00000,21.30000,20.00000,21.30000,6000
07/14/2008,0000,20.90000,20.90000,19.90000,20.50000,27000
07/15/2008,0000,19.60000,20.30000,19.10000,19.65000,101000
07/16/2008,0000,18.40000,19.40000,18.30000,18.30000,30000
07/17/2008,0000,18.10000,18.10000,17.05000,17.05000,204000
07/18/2008,0000,16.85000,16.85000,15.90000,15.90000,128000
07/21/2008,0000,15.15000,16.95000,15.00000,16.95000,366000
07/22/2008,0000,16.90000,16.90000,16.00000,16.80000,28000
07/23/2008,0000,16.00000,17.15000,16.00000,17.00000,33000
07/24/2008,0000,16.85000,16.90000,16.85000,16.85000,200
07/25/2008,0000,16.05000,16.80000,16.00000,16.55000,487000
07/29/2008,0000,14.75000,15.75000,14.75000,15.30000,63000
07/30/2008,0000,16.00000,16.35000,15.30000,16.35000,148000
07/31/2008,0000,16.80000,16.90000,15.30000,15.30000,77000
08/01/2008,0000,15.35000,15.35000,15.35000,15.35000,4000
08/04/2008,0000,15.35000,15.35000,14.30000,15.10000,102000
08/05/2008,0000,15.00000,15.00000,14.10000,14.70000,44000
08/06/2008,0000,14.70000,15.00000,14.40000,14.80000,44000
08/07/2008,0000,14.80000,14.80000,14.80000,14.80000,14000
08/08/2008,0000,14.70000,15.80000,14.70000,15.80000,33000
08/11/2008,0000,16.20000,16.70000,15.80000,16.70000,40000
08/12/2008,0000,16.70000,17.40000,16.50000,16.65000,14000
08/13/2008,0000,17.00000,17.00000,16.70000,17.00000,18000
08/14/2008,0000,16.80000,17.45000,16.80000,17.45000,10000
08/15/2008,0000,17.45000,17.50000,17.00000,17.00000,39000
08/18/2008,0000,15.90000,17.20000,15.90000,16.90000,12000
08/20/2008,0000,16.60000,16.60000,15.80000,16.45000,14000
08/21/2008,0000,16.20000,17.00000,16.00000,17.00000,19000
08/22/2008,0000,16.40000,17.00000,16.40000,17.00000,13000
08/26/2008,0000,16.45000,16.45000,16.45000,16.45000,1000
08/27/2008,0000,16.45000,16.50000,15.65000,16.20000,129000
08/28/2008,0000,16.10000,16.90000,16.10000,16.90000,8000
08/29/2008,0000,16.60000,16.85000,16.50000,16.85000,12000
09/01/2008,0000,16.00000,16.50000,15.85000,16.50000,15000
09/02/2008,0000,16.30000,16.35000,16.30000,16.30000,200
09/03/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
09/04/2008,0000,16.45000,16.45000,16.45000,16.45000,1000
09/05/2008,0000,16.15000,16.20000,16.15000,16.15000,600
09/08/2008,0000,15.50000,16.50000,15.50000,16.45000,44000
09/09/2008,0000,16.40000,16.40000,15.60000,16.20000,11000
09/10/2008,0000,16.20000,17.30000,16.20000,16.95000,18000
09/11/2008,0000,16.90000,16.90000,16.50000,16.50000,25000
09/12/2008,0000,16.55000,16.60000,15.50000,16.60000,18000
09/15/2008,0000,16.05000,16.05000,15.80000,16.00000,18000
09/16/2008,0000,15.50000,16.20000,15.00000,15.95000,28000
09/17/2008,0000,14.85000,15.90000,14.85000,15.50000,39000
09/18/2008,0000,14.60000,15.30000,14.45000,14.75000,79000
09/19/2008,0000,14.70000,15.00000,14.70000,14.90000,105000
09/22/2008,0000,14.25000,14.80000,14.25000,14.80000,13000
09/23/2008,0000,14.30000,14.70000,14.30000,14.70000,8000
09/24/2008,0000,14.70000,15.00000,14.50000,14.90000,40000
09/25/2008,0000,14.25000,14.70000,14.25000,14.55000,63000
09/26/2008,0000,14.50000,14.55000,14.45000,14.45000,3000
09/30/2008,0000,13.45000,13.50000,13.45000,13.45000,10000
10/01/2008,0000,13.20000,13.60000,13.20000,13.40000,14000
10/02/2008,0000,13.40000,13.40000,13.25000,13.25000,4000
10/03/2008,0000,13.20000,13.80000,13.00000,13.75000,15000
10/06/2008,0000,13.10000,13.60000,13.05000,13.60000,13000
10/08/2008,0000,13.60000,13.80000,13.10000,13.50000,24000
10/09/2008,0000,13.50000,13.50000,13.50000,13.50000,2000
10/13/2008,0000,13.40000,13.40000,13.40000,13.40000,12000
10/14/2008,0000,13.80000,14.10000,13.60000,13.90000,32000
10/15/2008,0000,13.60000,13.60000,13.60000,13.60000,1000
10/17/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
10/21/2008,0000,13.50000,13.60000,13.10000,13.50000,17000
10/22/2008,0000,13.50000,13.50000,13.05000,13.35000,23000
10/23/2008,0000,12.90000,13.10000,12.90000,13.10000,8000
10/24/2008,0000,12.65000,13.05000,12.65000,13.05000,8000
10/27/2008,0000,13.35000,13.35000,12.20000,12.85000,53000
10/28/2008,0000,12.00000,13.05000,12.00000,13.05000,21000
10/29/2008,0000,13.00000,13.45000,12.15000,13.20000,37000
10/30/2008,0000,13.00000,13.00000,12.40000,12.95000,31000
10/31/2008,0000,12.40000,13.10000,12.40000,12.85000,14000
11/03/2008,0000,12.40000,12.60000,12.00000,12.50000,40000
11/04/2008,0000,11.90000,12.20000,11.65000,12.20000,19000
11/05/2008,0000,12.30000,12.30000,11.50000,12.10000,35000
11/06/2008,0000,11.45000,12.30000,11.40000,12.20000,12000
11/07/2008,0000,11.50000,12.05000,11.50000,12.05000,28000
11/10/2008,0000,12.05000,12.05000,11.50000,12.00000,15000
11/12/2008,0000,11.50000,11.85000,11.50000,11.80000,4000
11/13/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
11/17/2008,0000,10.45000,10.50000,10.45000,10.45000,11000
11/19/2008,0000,10.40000,10.45000,10.00000,10.40000,8000
11/20/2008,0000,9.68000,9.68000,9.68000,9.68000,1000
11/21/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
11/24/2008,0000,9.50000,9.99000,9.50000,9.94000,6000
11/26/2008,0000,9.99000,9.99000,9.35000,9.94000,4000
11/27/2008,0000,10.00000,10.00000,9.46000,9.98000,8000
11/28/2008,0000,9.98000,9.98000,9.30000,9.92000,16000
12/01/2008,0000,9.30000,9.79000,9.23000,9.70000,45000
12/02/2008,0000,9.03000,9.33000,9.03000,9.33000,10000
12/03/2008,0000,8.69000,9.09000,8.68000,8.99000,20000
12/04/2008,0000,8.41000,8.98000,8.41000,8.97000,5000
12/05/2008,0000,8.40000,8.50000,8.35000,8.35000,13000
12/08/2008,0000,8.35000,8.35000,7.95000,8.30000,16000
12/09/2008,0000,8.20000,8.30000,7.90000,8.29000,10000
12/10/2008,0000,8.35000,8.69000,8.35000,8.69000,16000
12/11/2008,0000,8.75000,9.14000,8.35000,9.13000,12000
12/12/2008,0000,8.51000,9.05000,8.50000,8.55000,14000
12/15/2008,0000,8.60000,8.75000,8.60000,8.75000,4000
12/16/2008,0000,8.31000,8.99000,8.31000,8.99000,4000
12/17/2008,0000,8.40000,8.94000,8.40000,8.94000,18000
12/18/2008,0000,8.90000,8.90000,8.84000,8.84000,3000
12/19/2008,0000,8.41000,8.79000,8.40000,8.74000,9000
12/22/2008,0000,8.25000,8.59000,8.13000,8.59000,8000
12/23/2008,0000,8.10000,8.48000,7.99000,8.45000,18000
12/24/2008,0000,7.89000,8.35000,7.89000,8.34000,9000
12/26/2008,0000,7.90000,8.29000,7.90000,8.27000,5000
12/29/2008,0000,7.80000,8.19000,7.80000,8.19000,11000
12/30/2008,0000,8.00000,8.19000,8.00000,8.14000,8000
12/31/2008,0000,8.50000,8.54000,8.15000,8.43000,20000
01/05/2009,0000,8.50000,8.59000,8.30000,8.58000,9000
01/06/2009,0000,8.58000,8.89000,8.32000,8.59000,11000
01/07/2009,0000,8.45000,8.65000,8.30000,8.65000,4000
01/09/2009,0000,8.65000,8.65000,8.21000,8.60000,6000
01/12/2009,0000,8.25000,8.37000,7.97000,7.97000,25000
01/13/2009,0000,8.29000,8.35000,8.01000,8.27000,20000
01/14/2009,0000,8.18000,8.20000,8.18000,8.20000,6000
01/15/2009,0000,8.15000,8.17000,8.15000,8.17000,2000
01/19/2009,0000,8.40000,8.40000,8.00000,8.25000,6000
01/20/2009,0000,7.90000,8.18000,7.90000,8.18000,3000
01/21/2009,0000,8.18000,8.20000,8.18000,8.20000,8000
02/02/2009,0000,7.81000,8.49000,7.81000,8.45000,15000
02/03/2009,0000,8.49000,8.50000,8.15000,8.44000,16000
02/04/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
02/05/2009,0000,8.49000,8.50000,8.11000,8.48000,9000
02/06/2009,0000,8.90000,9.00000,8.55000,8.86000,40000
02/09/2009,0000,8.92000,9.40000,8.70000,9.24000,10000
02/10/2009,0000,9.80000,9.80000,8.75000,9.29000,6000
02/11/2009,0000,8.64000,9.25000,8.64000,9.25000,3000
02/12/2009,0000,8.70000,9.20000,8.68000,9.15000,11000
02/13/2009,0000,8.67000,9.15000,8.67000,9.15000,22000
02/16/2009,0000,9.12000,9.12000,9.10000,9.10000,2000
02/17/2009,0000,9.08000,9.59000,8.85000,9.10000,15000
02/18/2009,0000,8.73000,9.47000,8.73000,9.40000,7000
02/19/2009,0000,9.44000,9.44000,8.86000,9.40000,9000
02/23/2009,0000,8.82000,9.19000,8.82000,9.19000,10000
02/24/2009,0000,8.96000,9.40000,8.96000,9.35000,6000
02/25/2009,0000,9.30000,9.30000,9.01000,9.18000,7000
02/26/2009,0000,9.17000,9.18000,9.16000,9.16000,3000
02/27/2009,0000,9.00000,9.79000,9.00000,9.68000,28000
03/02/2009,0000,9.25000,10.35000,9.20000,9.98000,20000
03/03/2009,0000,9.45000,9.97000,9.40000,9.90000,20000
03/04/2009,0000,10.55000,10.55000,9.90000,10.15000,30000
03/05/2009,0000,10.00000,10.30000,10.00000,10.20000,18000
03/06/2009,0000,10.50000,10.50000,10.30000,10.30000,4000
03/09/2009,0000,10.70000,11.00000,10.20000,10.95000,35000
03/10/2009,0000,11.00000,11.60000,10.90000,11.55000,30000
03/11/2009,0000,11.55000,11.65000,11.55000,11.55000,8000
03/12/2009,0000,11.80000,11.80000,11.10000,11.65000,20000
03/13/2009,0000,11.65000,12.40000,11.50000,12.35000,65000
03/16/2009,0000,12.35000,12.90000,11.85000,12.75000,29000
03/17/2009,0000,12.55000,13.60000,12.55000,13.55000,39000
03/18/2009,0000,13.20000,13.40000,12.90000,13.25000,41000
03/19/2009,0000,12.60000,13.00000,12.60000,12.80000,7000
03/20/2009,0000,12.30000,12.95000,12.30000,12.90000,3000
03/23/2009,0000,12.50000,13.30000,12.50000,13.20000,6000
03/24/2009,0000,13.45000,13.75000,12.55000,13.65000,24000
03/25/2009,0000,13.55000,13.60000,13.45000,13.45000,6000
03/26/2009,0000,14.10000,14.35000,12.80000,14.05000,59000
03/27/2009,0000,14.00000,14.00000,13.70000,13.70000,11000
03/30/2009,0000,13.75000,14.00000,13.20000,13.70000,31000
03/31/2009,0000,13.70000,13.70000,13.40000,13.55000,6000
04/01/2009,0000,13.70000,13.80000,13.40000,13.70000,11000
04/02/2009,0000,13.75000,13.75000,13.20000,13.50000,32000
04/03/2009,0000,13.45000,13.60000,13.10000,13.45000,7000
04/06/2009,0000,13.35000,13.55000,13.05000,13.55000,12000
04/07/2009,0000,13.15000,13.55000,13.10000,13.55000,15000
04/08/2009,0000,13.50000,13.50000,13.20000,13.50000,19000
04/09/2009,0000,13.50000,14.40000,13.50000,14.40000,60000
04/10/2009,0000,14.50000,15.20000,14.40000,14.75000,43000
04/13/2009,0000,15.10000,15.10000,14.40000,14.80000,19000
04/14/2009,0000,14.50000,14.75000,14.30000,14.75000,13000
04/15/2009,0000,14.55000,14.75000,14.30000,14.70000,22000
04/16/2009,0000,14.50000,15.65000,14.40000,15.50000,56000
04/17/2009,0000,15.45000,15.45000,14.45000,15.25000,57000
04/20/2009,0000,14.55000,14.95000,14.20000,14.75000,32000
04/21/2009,0000,14.10000,14.60000,14.10000,14.60000,29000
04/22/2009,0000,14.60000,14.60000,14.20000,14.40000,13000
04/23/2009,0000,14.15000,14.35000,14.15000,14.35000,14000
04/24/2009,0000,14.35000,14.50000,14.00000,14.25000,61000
04/27/2009,0000,14.25000,14.25000,14.10000,14.10000,105000
04/28/2009,0000,14.45000,14.45000,14.00000,14.00000,3000
04/29/2009,0000,14.00000,14.00000,13.15000,13.55000,26000
04/30/2009,0000,13.40000,14.35000,13.40000,14.20000,18000
05/04/2009,0000,14.20000,14.90000,14.00000,14.90000,74000
05/05/2009,0000,14.15000,14.80000,14.15000,14.65000,39000
05/06/2009,0000,14.60000,14.75000,14.25000,14.75000,65000
05/07/2009,0000,14.75000,15.75000,14.55000,15.75000,86000
05/08/2009,0000,16.70000,16.85000,16.20000,16.85000,213000
05/11/2009,0000,17.75000,18.00000,17.50000,18.00000,153000
05/12/2009,0000,18.50000,19.25000,18.45000,19.25000,323000
05/13/2009,0000,18.85000,20.00000,18.05000,18.75000,280000
05/14/2009,0000,19.00000,19.20000,17.70000,19.20000,242000
05/15/2009,0000,19.50000,19.50000,18.50000,18.90000,144000
05/18/2009,0000,19.20000,20.20000,19.20000,20.20000,449000
05/19/2009,0000,20.70000,21.00000,19.80000,20.10000,339000
05/20/2009,0000,20.30000,20.30000,19.35000,19.90000,123000
05/21/2009,0000,19.00000,19.90000,19.00000,19.30000,135000
05/22/2009,0000,19.00000,19.20000,18.85000,19.00000,71000
05/25/2009,0000,19.20000,19.30000,18.50000,19.20000,84000
05/26/2009,0000,19.20000,19.20000,18.00000,18.60000,65000
05/27/2009,0000,18.00000,19.00000,18.00000,18.80000,39000
06/01/2009,0000,19.00000,19.00000,18.00000,18.55000,102000
06/02/2009,0000,19.00000,19.80000,18.60000,19.50000,395000
06/03/2009,0000,19.50000,19.50000,18.70000,19.00000,26000
06/04/2009,0000,18.05000,19.30000,18.05000,18.65000,12000
06/05/2009,0000,18.15000,19.95000,18.15000,19.30000,260000
06/08/2009,0000,19.30000,19.30000,18.65000,18.70000,62000
06/09/2009,0000,18.90000,19.00000,18.40000,18.60000,38000
06/10/2009,0000,18.90000,18.90000,18.60000,18.65000,22000
06/11/2009,0000,18.95000,19.40000,18.60000,19.10000,256000
06/12/2009,0000,19.50000,19.80000,18.70000,19.00000,77000
06/15/2009,0000,18.50000,18.85000,18.25000,18.60000,27000
06/16/2009,0000,17.70000,18.70000,17.50000,18.40000,55000
06/17/2009,0000,18.40000,18.40000,18.15000,18.15000,4000
06/18/2009,0000,17.70000,18.50000,17.70000,18.20000,5000
06/19/2009,0000,17.85000,18.45000,17.85000,18.45000,13000
06/22/2009,0000,17.90000,18.55000,17.90000,18.55000,16000
06/23/2009,0000,17.95000,18.35000,17.95000,18.30000,27000
06/24/2009,0000,17.35000,19.50000,17.35000,19.15000,39000
06/25/2009,0000,18.90000,19.15000,18.50000,18.90000,31000
06/26/2009,0000,18.80000,18.85000,18.55000,18.55000,36000
06/29/2009,0000,18.25000,18.95000,18.25000,18.90000,8000
06/30/2009,0000,18.40000,18.95000,18.00000,18.60000,77000
07/01/2009,0000,18.40000,19.30000,18.35000,19.20000,104000
07/02/2009,0000,18.90000,20.20000,18.90000,20.20000,258000
07/03/2009,0000,20.20000,21.10000,19.60000,21.10000,407000
07/06/2009,0000,22.10000,22.55000,22.00000,22.50000,334000
07/07/2009,0000,23.00000,23.60000,22.55000,23.35000,584000
07/08/2009,0000,23.35000,23.35000,22.60000,23.30000,240000
07/09/2009,0000,23.80000,24.20000,22.90000,24.10000,371000
07/10/2009,0000,24.20000,24.30000,23.50000,23.95000,213000
07/13/2009,0000,24.20000,24.40000,22.35000,22.95000,159000
07/14/2009,0000,23.20000,23.40000,22.95000,23.25000,67000
07/15/2009,0000,23.40000,23.80000,23.00000,23.00000,271000
07/16/2009,0000,22.00000,23.95000,22.00000,23.40000,291000
07/17/2009,0000,23.35000,24.00000,22.90000,23.80000,252000
07/20/2009,0000,23.90000,25.10000,23.50000,25.00000,611000
07/21/2009,0000,25.40000,25.40000,24.35000,24.45000,386000
07/22/2009,0000,24.45000,25.00000,24.45000,24.70000,471000
07/23/2009,0000,24.60000,24.60000,24.15000,24.40000,219000
07/24/2009,0000,24.40000,24.50000,23.90000,24.30000,237000
07/27/2009,0000,24.80000,24.85000,24.40000,24.60000,395000
07/28/2009,0000,24.80000,24.90000,24.50000,24.90000,508000
07/29/2009,0000,23.75000,24.20000,23.50000,23.50000,465000
07/30/2009,0000,23.70000,23.70000,23.25000,23.50000,189000
07/31/2009,0000,23.90000,23.90000,23.45000,23.45000,303000
08/03/2009,0000,23.50000,24.65000,23.50000,24.05000,398000
08/04/2009,0000,24.25000,24.65000,23.50000,23.55000,192000
08/05/2009,0000,23.50000,24.00000,23.20000,23.40000,127000
08/06/2009,0000,23.95000,25.00000,23.30000,25.00000,1061000
08/10/2009,0000,25.10000,26.70000,25.10000,26.00000,1086000
08/11/2009,0000,26.50000,26.65000,25.50000,26.00000,468000
08/12/2009,0000,25.90000,26.20000,25.65000,25.70000,516000
08/13/2009,0000,26.00000,26.85000,25.50000,26.15000,665000
08/14/2009,0000,26.45000,26.60000,25.80000,26.00000,497000
08/17/2009,0000,26.10000,26.50000,25.65000,25.95000,346000
08/18/2009,0000,25.60000,25.60000,24.30000,25.45000,362000
08/19/2009,0000,25.45000,25.65000,24.85000,25.00000,166000
08/20/2009,0000,25.80000,26.45000,25.15000,25.85000,922000
08/21/2009,0000,26.35000,26.50000,25.20000,25.70000,480000
08/24/2009,0000,26.20000,26.30000,25.60000,25.60000,285000
08/25/2009,0000,25.80000,26.10000,25.60000,26.00000,334000
08/26/2009,0000,26.30000,26.40000,25.30000,26.10000,245000
08/27/2009,0000,26.05000,27.50000,25.90000,27.20000,875000
08/28/2009,0000,27.10000,27.20000,26.30000,26.90000,322000
08/31/2009,0000,27.50000,27.70000,26.65000,27.60000,560000
09/01/2009,0000,27.70000,29.50000,27.30000,29.50000,1903000
09/02/2009,0000,29.10000,31.30000,29.10000,31.00000,1049000
09/03/2009,0000,32.00000,32.00000,30.00000,30.90000,759000
09/04/2009,0000,30.80000,31.40000,30.20000,30.80000,509000
09/07/2009,0000,30.80000,32.00000,30.65000,31.70000,1096000
09/08/2009,0000,31.60000,33.90000,31.25000,33.90000,2650000
09/09/2009,0000,35.00000,36.25000,33.70000,33.70000,3365000
09/10/2009,0000,34.00000,34.00000,31.35000,32.35000,1510000
09/11/2009,0000,33.00000,33.80000,32.55000,33.00000,1087000
09/14/2009,0000,33.50000,34.75000,33.05000,33.10000,1298000
09/15/2009,0000,33.50000,34.00000,33.30000,34.00000,950000
09/16/2009,0000,34.45000,34.90000,33.65000,34.40000,1186000
09/17/2009,0000,34.80000,36.80000,34.80000,36.65000,2378000
09/18/2009,0000,36.20000,37.70000,36.00000,36.50000,1203000
09/21/2009,0000,36.50000,39.05000,36.50000,38.90000,1241000
09/22/2009,0000,39.00000,39.80000,37.15000,37.35000,830000
09/23/2009,0000,37.30000,37.65000,35.50000,36.55000,1007000
09/24/2009,0000,36.45000,36.55000,35.00000,35.70000,478000
09/25/2009,0000,35.35000,36.85000,35.25000,36.40000,411000
09/28/2009,0000,36.40000,37.40000,35.80000,36.40000,419000
09/29/2009,0000,36.70000,37.20000,35.30000,36.00000,508000
09/30/2009,0000,35.80000,37.15000,35.80000,36.80000,621000
10/01/2009,0000,37.00000,38.40000,37.00000,37.70000,852000
10/02/2009,0000,37.20000,39.50000,37.20000,38.30000,1004000
10/05/2009,0000,38.30000,39.70000,38.30000,38.80000,638000
10/06/2009,0000,39.30000,39.30000,37.75000,37.75000,903000
10/07/2009,0000,38.00000,38.25000,36.80000,37.35000,564000
10/08/2009,0000,37.50000,37.50000,34.90000,36.25000,961000
10/09/2009,0000,36.25000,36.50000,35.00000,35.05000,675000
10/12/2009,0000,35.00000,35.00000,33.30000,34.00000,837000
10/13/2009,0000,33.50000,34.90000,33.30000,34.55000,577000
10/14/2009,0000,34.55000,35.25000,34.55000,34.60000,555000
10/15/2009,0000,35.50000,35.50000,33.80000,34.00000,635000
10/16/2009,0000,34.00000,34.80000,34.00000,34.35000,265000
10/19/2009,0000,34.05000,35.00000,34.05000,34.65000,180000
10/20/2009,0000,34.65000,35.00000,34.10000,34.20000,251000
10/21/2009,0000,34.20000,34.50000,33.80000,34.40000,231000
10/22/2009,0000,34.10000,34.50000,33.80000,33.85000,315000
10/23/2009,0000,32.00000,33.90000,32.00000,32.95000,683000
10/26/2009,0000,33.00000,33.00000,32.35000,32.50000,204000
10/27/2009,0000,32.40000,32.80000,32.00000,32.50000,188000
10/28/2009,0000,32.80000,33.00000,31.05000,31.80000,226000
10/29/2009,0000,31.00000,31.50000,29.60000,30.50000,585000
10/30/2009,0000,30.60000,31.20000,30.10000,30.10000,285000
11/02/2009,0000,28.00000,30.00000,28.00000,29.00000,268000
11/03/2009,0000,29.35000,29.50000,29.00000,29.15000,171000
11/04/2009,0000,29.15000,31.10000,29.15000,30.40000,322000
11/05/2009,0000,31.00000,31.00000,30.30000,30.40000,170000
11/06/2009,0000,30.90000,30.90000,29.65000,30.25000,181000
11/09/2009,0000,30.50000,30.55000,29.00000,29.20000,397000
11/10/2009,0000,29.20000,29.50000,28.70000,29.20000,198000
11/11/2009,0000,29.20000,29.50000,29.00000,29.50000,156000
11/12/2009,0000,29.60000,29.95000,29.20000,29.80000,192000
11/13/2009,0000,29.80000,30.25000,29.80000,30.20000,170000
11/16/2009,0000,30.85000,31.40000,30.00000,31.40000,662000
11/17/2009,0000,31.60000,31.60000,30.55000,30.80000,252000
11/18/2009,0000,31.00000,31.60000,30.60000,31.50000,265000
11/19/2009,0000,31.50000,31.70000,31.20000,31.35000,282000
11/20/2009,0000,31.40000,32.90000,31.20000,32.45000,593000
11/23/2009,0000,32.80000,32.80000,31.80000,32.30000,238000
11/24/2009,0000,32.30000,32.60000,32.00000,32.50000,225000
11/25/2009,0000,32.15000,32.25000,31.60000,31.95000,133000
11/26/2009,0000,31.95000,32.00000,31.25000,31.50000,347000
11/27/2009,0000,31.30000,31.30000,30.05000,30.30000,190000
11/30/2009,0000,30.20000,30.80000,30.20000,30.80000,47000
12/01/2009,0000,29.95000,31.80000,29.95000,31.80000,274000
12/02/2009,0000,32.25000,33.50000,32.25000,32.90000,602000
12/03/2009,0000,33.00000,33.10000,32.35000,32.40000,245000
12/04/2009,0000,32.10000,32.70000,32.05000,32.10000,170000
12/07/2009,0000,32.20000,33.30000,32.20000,32.50000,164000
12/08/2009,0000,32.70000,32.70000,31.75000,31.80000,237000
12/09/2009,0000,31.80000,32.80000,31.80000,32.25000,174000
12/11/2009,0000,32.00000,32.25000,31.55000,32.10000,159000
12/14/2009,0000,32.10000,32.10000,31.50000,31.50000,167000
12/15/2009,0000,31.50000,32.00000,31.50000,31.65000,121000
12/16/2009,0000,31.75000,31.75000,31.25000,31.50000,181000
12/17/2009,0000,31.50000,31.80000,31.00000,31.10000,259000
12/18/2009,0000,30.80000,31.25000,30.75000,30.80000,90000
12/21/2009,0000,30.80000,31.20000,30.80000,31.15000,91000
12/22/2009,0000,31.30000,32.80000,31.30000,32.70000,431000
12/23/2009,0000,32.90000,33.85000,32.75000,33.00000,757000
12/25/2009,0000,33.15000,33.50000,32.55000,32.55000,308000
12/25/2009,0000,33.15000,33.50000,32.55000,32.55000,308000
12/28/2009,0000,32.55000,33.70000,32.55000,33.00000,313000
12/29/2009,1230,33.50000,33.50000,32.65000,32.65000,158116
