DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,23.70000,23.70000,23.40000,23.40000,14000
03/26/2008,0000,23.60000,23.90000,23.60000,23.90000,18000
03/27/2008,0000,23.80000,23.80000,23.15000,23.40000,36000
03/28/2008,0000,23.40000,23.80000,23.40000,23.80000,23000
03/31/2008,0000,23.85000,23.85000,23.30000,23.80000,14000
04/01/2008,0000,23.95000,23.95000,23.25000,23.80000,26000
04/02/2008,0000,23.50000,23.80000,23.50000,23.65000,31000
04/03/2008,0000,23.50000,23.70000,23.50000,23.70000,35000
04/07/2008,0000,23.70000,24.15000,23.70000,23.85000,40000
04/08/2008,0000,23.90000,24.05000,23.90000,24.00000,17000
04/09/2008,0000,24.00000,24.00000,23.90000,23.90000,39000
04/10/2008,0000,23.90000,24.00000,23.60000,23.60000,24000
04/11/2008,0000,23.85000,23.90000,23.85000,23.85000,28000
04/14/2008,0000,23.80000,23.80000,23.50000,23.55000,20000
04/15/2008,0000,23.60000,23.60000,23.60000,23.60000,3000
04/16/2008,0000,23.70000,23.80000,23.50000,23.70000,40000
04/17/2008,0000,23.80000,23.80000,23.60000,23.65000,19000
04/18/2008,0000,23.85000,24.50000,23.70000,24.50000,56000
04/21/2008,0000,24.50000,24.60000,24.40000,24.40000,89000
04/22/2008,0000,25.25000,25.25000,24.40000,24.60000,12000
04/23/2008,0000,24.60000,24.60000,24.50000,24.60000,46000
04/24/2008,0000,24.60000,24.80000,24.60000,24.60000,21000
04/25/2008,0000,25.50000,25.50000,24.80000,24.80000,49000
04/28/2008,0000,25.00000,25.30000,24.85000,25.00000,60000
04/29/2008,0000,25.10000,25.10000,24.80000,24.90000,17000
04/30/2008,0000,26.40000,26.60000,26.40000,26.60000,385000
05/02/2008,0000,28.45000,28.45000,28.45000,28.45000,621000
05/05/2008,0000,30.40000,30.40000,29.80000,30.40000,847000
05/06/2008,0000,31.30000,32.50000,30.90000,32.50000,856000
05/07/2008,0000,34.70000,34.75000,33.00000,33.00000,1080000
05/08/2008,0000,33.00000,33.30000,31.80000,32.90000,468000
05/09/2008,0000,32.85000,33.50000,31.20000,32.00000,515000
05/12/2008,0000,32.00000,32.00000,30.30000,30.90000,458000
05/13/2008,0000,30.70000,31.70000,30.50000,30.50000,490000
05/14/2008,0000,30.50000,31.90000,30.30000,31.25000,270000
05/15/2008,0000,31.45000,31.45000,30.00000,30.70000,281000
05/16/2008,0000,30.20000,30.90000,30.10000,30.90000,240000
05/19/2008,0000,30.90000,31.10000,30.40000,30.40000,134000
05/20/2008,0000,30.90000,32.50000,30.60000,32.50000,554000
05/21/2008,0000,34.10000,34.75000,32.60000,32.90000,2119000
05/22/2008,0000,32.90000,32.90000,31.50000,31.95000,409000
05/23/2008,0000,32.00000,33.20000,31.70000,31.70000,264000
05/26/2008,0000,31.50000,31.50000,30.10000,30.35000,204000
05/27/2008,0000,30.10000,30.80000,30.10000,30.40000,167000
05/28/2008,0000,30.50000,30.50000,30.15000,30.15000,112000
05/29/2008,0000,30.45000,30.65000,30.10000,30.40000,103000
05/30/2008,0000,30.60000,30.60000,28.45000,28.60000,256000
06/02/2008,0000,28.50000,29.05000,28.40000,28.90000,57000
06/03/2008,0000,28.85000,29.30000,28.80000,29.10000,77000
06/04/2008,0000,29.30000,29.30000,28.70000,29.25000,28000
06/05/2008,0000,28.50000,29.50000,28.50000,29.50000,59000
06/06/2008,0000,29.60000,29.60000,29.15000,29.15000,57000
06/10/2008,0000,28.80000,28.80000,28.15000,28.50000,166000
06/11/2008,0000,28.50000,28.50000,27.80000,27.80000,77000
06/12/2008,0000,27.20000,27.35000,26.20000,26.20000,141000
06/13/2008,0000,26.80000,26.90000,26.30000,26.85000,44000
06/16/2008,0000,26.90000,27.80000,26.90000,27.30000,21000
06/17/2008,0000,27.30000,27.30000,26.80000,27.20000,36000
06/18/2008,0000,27.30000,27.50000,27.20000,27.30000,27000
06/19/2008,0000,27.20000,27.35000,27.00000,27.15000,23000
06/20/2008,0000,27.20000,27.20000,26.20000,26.30000,95000
06/23/2008,0000,26.30000,26.30000,26.10000,26.10000,9000
06/24/2008,0000,26.15000,26.45000,26.15000,26.15000,94000
06/25/2008,0000,26.20000,26.40000,26.05000,26.40000,67000
06/26/2008,0000,26.50000,26.50000,26.40000,26.50000,37000
06/27/2008,0000,25.50000,25.60000,24.75000,25.05000,197000
06/30/2008,0000,25.05000,25.20000,23.75000,23.75000,82000
07/01/2008,0000,24.25000,24.75000,24.00000,24.10000,57000
07/02/2008,0000,24.45000,25.40000,24.45000,25.00000,93000
07/03/2008,0000,24.90000,25.25000,24.50000,25.25000,105000
07/04/2008,0000,25.25000,25.35000,24.65000,25.00000,40000
07/07/2008,0000,25.00000,25.15000,24.65000,25.05000,15000
07/08/2008,0000,25.00000,25.00000,24.30000,24.60000,15000
07/09/2008,0000,24.95000,24.95000,24.50000,24.50000,81000
07/10/2008,0000,24.50000,24.95000,24.50000,24.95000,38000
07/11/2008,0000,25.20000,25.30000,24.80000,25.25000,54000
07/14/2008,0000,25.20000,25.30000,25.15000,25.30000,16000
07/15/2008,0000,24.95000,24.95000,24.60000,24.85000,16000
07/16/2008,0000,24.95000,24.95000,24.00000,24.45000,35000
07/17/2008,0000,24.50000,24.85000,24.30000,24.65000,43000
07/18/2008,0000,24.70000,24.75000,24.30000,24.30000,25000
07/21/2008,0000,24.30000,24.40000,23.75000,24.20000,48000
07/22/2008,0000,24.20000,24.20000,23.60000,24.00000,11000
07/23/2008,0000,24.30000,25.20000,24.30000,25.10000,69000
07/24/2008,0000,25.30000,25.55000,25.00000,25.35000,52000
07/25/2008,0000,25.30000,25.30000,24.75000,24.85000,51000
07/29/2008,0000,24.95000,25.10000,24.70000,25.00000,26000
07/30/2008,0000,25.05000,25.05000,25.00000,25.00000,13000
07/31/2008,0000,25.20000,25.20000,24.60000,25.05000,31000
08/01/2008,0000,25.20000,26.20000,24.70000,26.10000,109000
08/04/2008,0000,26.10000,26.10000,25.40000,25.40000,37000
08/05/2008,0000,25.90000,25.90000,24.60000,24.80000,52000
08/06/2008,0000,24.95000,25.30000,24.80000,25.30000,39000
08/07/2008,0000,25.30000,25.85000,25.30000,25.65000,78000
08/08/2008,0000,25.65000,26.20000,25.65000,26.20000,100000
08/11/2008,0000,26.50000,26.70000,25.95000,26.50000,59000
08/12/2008,0000,26.50000,27.20000,26.50000,26.60000,62000
08/13/2008,0000,26.45000,26.80000,26.45000,26.70000,83000
08/14/2008,0000,26.70000,27.45000,26.40000,27.35000,146000
08/15/2008,0000,24.60000,24.70000,24.30000,24.30000,107000
08/18/2008,0000,24.30000,24.30000,23.60000,23.95000,34000
08/19/2008,0000,23.65000,23.95000,23.60000,23.90000,28000
08/20/2008,0000,23.80000,24.35000,23.65000,23.80000,28000
08/21/2008,0000,23.80000,23.90000,23.70000,23.70000,18000
08/22/2008,0000,23.85000,23.85000,23.60000,23.60000,27000
08/25/2008,0000,23.60000,23.90000,23.60000,23.80000,18000
08/26/2008,0000,23.80000,23.80000,23.70000,23.70000,15000
08/27/2008,0000,24.15000,24.70000,24.15000,24.55000,32000
08/28/2008,0000,25.10000,25.55000,24.90000,25.20000,161000
08/29/2008,0000,25.20000,25.40000,24.85000,24.95000,55000
09/01/2008,0000,24.50000,24.50000,23.30000,23.30000,178000
09/02/2008,0000,23.10000,23.15000,22.80000,23.15000,52000
09/03/2008,0000,21.55000,22.75000,21.55000,22.00000,140000
09/04/2008,0000,22.00000,22.30000,21.00000,21.50000,47000
09/05/2008,0000,20.90000,21.30000,20.40000,20.45000,61000
09/08/2008,0000,20.95000,21.20000,20.50000,21.15000,114000
09/09/2008,0000,21.00000,21.00000,20.40000,20.70000,67000
09/10/2008,0000,20.50000,21.10000,20.50000,21.10000,88000
09/11/2008,0000,21.10000,21.10000,20.80000,20.80000,18000
09/12/2008,0000,20.80000,21.00000,20.50000,20.90000,131000
09/15/2008,0000,20.75000,20.75000,19.45000,19.95000,141000
09/16/2008,0000,18.65000,19.50000,18.60000,19.00000,300000
09/17/2008,0000,19.15000,19.20000,18.50000,18.50000,150000
09/18/2008,0000,18.50000,18.50000,17.25000,17.25000,75000
09/19/2008,0000,17.35000,17.70000,17.25000,17.25000,178000
09/22/2008,0000,17.70000,17.70000,17.25000,17.60000,51000
09/23/2008,0000,17.55000,17.55000,17.25000,17.35000,55000
09/24/2008,0000,17.35000,17.60000,17.25000,17.50000,28000
09/25/2008,0000,17.80000,17.80000,17.35000,17.70000,31000
09/26/2008,0000,17.90000,17.90000,17.25000,17.25000,41000
09/30/2008,0000,16.05000,16.05000,16.05000,16.05000,61000
10/01/2008,0000,16.15000,16.50000,16.00000,16.10000,54000
10/02/2008,0000,16.40000,16.55000,16.05000,16.30000,60000
10/03/2008,0000,16.05000,16.20000,15.95000,16.20000,35000
10/06/2008,0000,15.80000,16.15000,15.80000,16.15000,13000
10/07/2008,0000,15.80000,16.15000,15.60000,15.80000,17000
10/08/2008,0000,15.80000,15.80000,15.00000,15.20000,56000
10/09/2008,0000,14.90000,15.45000,14.90000,15.40000,73000
10/13/2008,0000,15.00000,15.00000,14.90000,15.00000,17000
10/14/2008,0000,14.50000,15.80000,14.50000,15.80000,172000
10/15/2008,0000,15.45000,15.45000,15.25000,15.25000,36000
10/16/2008,0000,14.75000,14.75000,14.75000,14.75000,26000
10/17/2008,0000,14.75000,14.75000,14.25000,14.25000,64000
10/20/2008,0000,13.85000,13.85000,13.80000,13.80000,9000
10/21/2008,0000,13.80000,13.90000,13.35000,13.50000,70000
10/22/2008,0000,13.30000,13.30000,13.05000,13.05000,51000
10/23/2008,0000,12.60000,12.60000,12.60000,12.60000,9000
10/24/2008,0000,12.20000,12.20000,12.20000,12.20000,36000
10/27/2008,0000,11.35000,11.35000,11.35000,11.35000,46000
10/28/2008,0000,10.60000,11.55000,10.60000,11.55000,76000
10/29/2008,0000,11.95000,12.35000,11.95000,12.00000,33000
10/30/2008,0000,12.00000,12.20000,11.25000,12.00000,77000
10/31/2008,0000,11.80000,12.30000,11.60000,12.30000,47000
11/03/2008,0000,12.00000,12.10000,11.50000,12.10000,11000
11/04/2008,0000,11.80000,12.20000,11.80000,12.10000,18000
11/05/2008,0000,12.90000,12.90000,12.90000,12.90000,56000
11/06/2008,0000,12.80000,12.80000,12.20000,12.20000,38000
11/07/2008,0000,11.95000,13.05000,11.95000,13.05000,40000
11/10/2008,0000,13.95000,13.95000,13.20000,13.50000,118000
11/11/2008,0000,13.25000,13.50000,13.10000,13.40000,52000
11/12/2008,0000,13.30000,13.95000,12.85000,13.25000,28000
11/13/2008,0000,12.45000,12.80000,12.35000,12.35000,81000
11/14/2008,0000,12.75000,13.10000,12.10000,12.60000,43000
11/17/2008,0000,12.55000,13.00000,12.55000,13.00000,220000
11/18/2008,0000,13.50000,13.50000,12.95000,13.15000,80000
11/19/2008,0000,13.20000,14.05000,13.15000,14.05000,122000
11/20/2008,0000,14.10000,14.95000,13.65000,14.00000,171000
11/21/2008,0000,13.40000,13.50000,13.10000,13.20000,88000
11/24/2008,0000,13.15000,13.40000,12.80000,12.90000,32000
11/25/2008,0000,13.05000,13.20000,12.90000,12.90000,77000
11/26/2008,0000,12.70000,13.10000,12.60000,13.10000,27000
11/27/2008,0000,12.60000,13.30000,12.60000,13.30000,25000
11/28/2008,0000,12.70000,13.15000,12.70000,12.95000,18000
12/01/2008,0000,12.95000,13.25000,12.70000,13.25000,19000
12/02/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/03/2008,0000,13.00000,13.00000,12.90000,12.90000,15000
12/04/2008,0000,12.90000,12.90000,12.15000,12.15000,20000
12/05/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
12/08/2008,0000,12.35000,12.55000,12.35000,12.40000,12000
12/09/2008,0000,12.85000,12.85000,12.50000,12.50000,13000
12/10/2008,0000,13.35000,13.35000,13.35000,13.35000,39000
12/11/2008,0000,14.25000,14.25000,14.25000,14.25000,55000
12/12/2008,0000,15.20000,15.20000,14.00000,14.55000,187000
12/15/2008,0000,14.80000,14.80000,13.95000,14.00000,31000
12/16/2008,0000,14.00000,14.95000,14.00000,14.80000,209000
12/17/2008,0000,14.80000,14.95000,14.50000,14.60000,43000
12/18/2008,0000,14.60000,15.60000,14.50000,15.50000,48000
12/19/2008,0000,15.50000,15.50000,15.00000,15.00000,17000
12/22/2008,0000,15.00000,15.00000,14.60000,14.60000,8000
12/23/2008,0000,14.05000,14.05000,13.85000,13.85000,15000
12/24/2008,0000,13.75000,14.30000,13.75000,14.30000,2000
12/25/2008,0000,14.40000,14.40000,14.40000,14.40000,1000
12/26/2008,0000,14.75000,14.75000,14.00000,14.50000,17000
12/29/2008,0000,14.40000,14.40000,14.40000,14.40000,2000
12/30/2008,0000,14.90000,15.25000,14.65000,14.95000,29000
12/31/2008,0000,15.20000,15.20000,14.60000,15.00000,28000
01/05/2009,0000,15.45000,15.45000,14.45000,14.90000,36000
01/06/2009,0000,14.90000,14.90000,14.70000,14.70000,2000
01/07/2009,0000,14.95000,14.95000,14.40000,14.70000,23000
01/08/2009,0000,14.50000,14.50000,14.20000,14.20000,3000
01/09/2009,0000,14.70000,14.70000,14.60000,14.60000,3000
01/12/2009,0000,14.80000,14.80000,14.20000,14.40000,22000
01/13/2009,0000,14.50000,14.70000,14.45000,14.70000,10000
01/14/2009,0000,14.70000,14.70000,14.65000,14.65000,3000
01/15/2009,0000,14.55000,14.55000,14.00000,14.50000,13000
01/16/2009,0000,14.70000,14.70000,14.40000,14.40000,31000
01/19/2009,0000,14.50000,14.85000,14.45000,14.45000,51000
01/20/2009,0000,14.45000,14.45000,14.05000,14.05000,12000
01/21/2009,0000,14.10000,14.20000,14.00000,14.20000,21000
02/02/2009,0000,14.50000,14.50000,14.20000,14.20000,3000
02/03/2009,0000,14.30000,14.45000,13.85000,14.45000,7000
02/04/2009,0000,14.50000,14.55000,14.00000,14.55000,6000
02/05/2009,0000,14.50000,14.50000,14.10000,14.10000,22000
02/06/2009,0000,14.35000,14.35000,14.35000,14.35000,17000
02/09/2009,0000,14.50000,14.65000,14.50000,14.55000,11000
02/10/2009,0000,15.00000,15.00000,14.50000,14.60000,27000
02/11/2009,0000,14.20000,14.50000,14.00000,14.50000,55000
02/12/2009,0000,14.50000,14.60000,14.50000,14.60000,7000
02/13/2009,0000,14.60000,14.80000,14.50000,14.80000,21000
02/16/2009,0000,14.80000,14.80000,14.30000,14.80000,24000
02/17/2009,0000,14.80000,14.80000,14.40000,14.40000,7000
02/18/2009,0000,14.20000,14.20000,14.00000,14.00000,37000
02/19/2009,0000,14.00000,14.15000,13.75000,14.00000,24000
02/20/2009,0000,14.30000,14.30000,14.00000,14.25000,13000
02/23/2009,0000,14.40000,14.40000,13.60000,14.00000,3000
02/24/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
02/25/2009,0000,14.10000,14.10000,13.85000,13.95000,11000
02/26/2009,0000,14.00000,14.00000,14.00000,14.00000,5000
02/27/2009,0000,14.00000,14.20000,14.00000,14.10000,18000
03/02/2009,0000,14.10000,14.10000,13.50000,13.50000,17000
03/03/2009,0000,13.50000,14.00000,13.00000,14.00000,24000
03/04/2009,0000,14.00000,14.20000,14.00000,14.20000,9000
03/05/2009,0000,14.30000,14.30000,14.10000,14.10000,3000
03/06/2009,0000,14.10000,14.20000,13.80000,14.20000,13000
03/09/2009,0000,14.10000,14.10000,14.00000,14.00000,20000
03/10/2009,0000,14.00000,14.00000,13.50000,13.95000,19000
03/11/2009,0000,14.00000,14.00000,13.60000,13.60000,37000
03/12/2009,0000,13.80000,13.90000,13.60000,13.90000,30000
03/13/2009,0000,14.00000,14.10000,13.90000,14.00000,34000
03/16/2009,0000,14.10000,14.95000,14.10000,14.95000,48000
03/17/2009,0000,14.90000,15.20000,14.90000,14.90000,126000
03/18/2009,0000,14.90000,15.50000,14.80000,15.50000,71000
03/19/2009,0000,15.00000,15.50000,14.85000,14.85000,45000
03/20/2009,0000,14.85000,15.00000,14.80000,14.80000,26000
03/23/2009,0000,14.80000,15.10000,14.80000,14.85000,33000
03/24/2009,0000,15.00000,15.30000,14.90000,15.10000,79000
03/25/2009,0000,15.00000,15.45000,15.00000,15.40000,63000
03/26/2009,0000,15.30000,15.30000,15.10000,15.15000,22000
03/27/2009,0000,15.20000,15.40000,15.10000,15.35000,98000
03/30/2009,0000,15.30000,16.00000,15.30000,15.60000,140000
03/31/2009,0000,15.60000,15.95000,15.60000,15.95000,102000
04/01/2009,0000,16.15000,16.40000,16.00000,16.40000,62000
04/02/2009,0000,16.40000,17.00000,16.00000,17.00000,158000
04/03/2009,0000,17.00000,17.25000,16.70000,17.25000,118000
04/06/2009,0000,17.35000,18.00000,17.10000,17.40000,78000
04/07/2009,0000,17.10000,17.90000,17.10000,17.60000,54000
04/08/2009,0000,17.60000,17.75000,16.60000,17.00000,73000
04/09/2009,0000,17.00000,17.45000,17.00000,17.05000,56000
04/10/2009,0000,17.50000,17.50000,17.10000,17.45000,50000
04/13/2009,0000,18.30000,18.30000,17.60000,18.05000,27000
04/14/2009,0000,17.90000,18.25000,17.80000,18.15000,31000
04/15/2009,0000,18.15000,18.40000,18.00000,18.15000,66000
04/16/2009,0000,18.15000,18.75000,18.00000,18.50000,87000
04/17/2009,0000,19.75000,19.75000,19.25000,19.75000,639000
04/20/2009,0000,20.85000,21.10000,20.60000,21.10000,782000
04/21/2009,0000,20.00000,20.70000,19.75000,20.50000,308000
04/22/2009,0000,20.40000,20.50000,20.10000,20.15000,201000
04/23/2009,0000,20.15000,21.35000,20.10000,20.90000,158000
04/24/2009,0000,21.10000,21.80000,20.50000,21.00000,149000
04/27/2009,0000,21.00000,21.00000,20.05000,20.35000,129000
04/28/2009,0000,20.35000,20.50000,19.85000,19.90000,208000
04/29/2009,0000,19.70000,19.80000,19.30000,19.80000,104000
04/30/2009,0000,20.00000,20.50000,19.65000,20.05000,581000
05/04/2009,0000,20.05000,20.10000,19.55000,19.90000,315000
05/05/2009,0000,19.90000,19.90000,19.50000,19.75000,134000
05/06/2009,0000,19.20000,19.70000,19.20000,19.60000,140000
05/07/2009,0000,19.70000,20.15000,19.70000,20.15000,148000
05/08/2009,0000,20.00000,20.10000,19.85000,20.00000,86000
05/11/2009,0000,20.50000,20.50000,20.00000,20.00000,195000
05/12/2009,0000,20.00000,20.00000,19.30000,19.55000,53000
05/13/2009,0000,19.55000,19.90000,19.50000,19.50000,75000
05/14/2009,0000,19.50000,19.80000,19.45000,19.80000,88000
05/15/2009,0000,20.00000,20.00000,19.80000,19.80000,84000
05/18/2009,0000,19.80000,20.00000,19.80000,19.80000,85000
05/19/2009,0000,19.95000,20.00000,19.55000,19.85000,101000
05/20/2009,0000,19.85000,19.95000,19.60000,19.95000,72000
05/21/2009,0000,19.60000,20.00000,19.60000,20.00000,38000
05/22/2009,0000,19.90000,20.00000,19.70000,19.85000,45000
05/25/2009,0000,19.90000,20.20000,19.85000,20.20000,120000
05/26/2009,0000,20.50000,20.50000,20.15000,20.20000,121000
05/27/2009,0000,20.45000,20.50000,20.20000,20.35000,92000
06/01/2009,0000,21.50000,21.75000,21.50000,21.75000,165000
06/02/2009,0000,23.25000,23.25000,23.25000,23.25000,398000
06/03/2009,0000,24.80000,24.80000,22.20000,22.60000,346000
06/04/2009,0000,22.60000,22.60000,22.00000,22.10000,112000
06/05/2009,0000,22.60000,22.60000,21.90000,22.00000,69000
06/08/2009,0000,22.25000,22.30000,21.90000,21.90000,168000
06/09/2009,0000,21.95000,22.00000,21.00000,21.40000,145000
06/10/2009,0000,21.40000,21.40000,21.00000,21.30000,130000
06/11/2009,0000,21.30000,21.45000,21.30000,21.35000,79000
06/12/2009,0000,21.35000,21.45000,21.20000,21.45000,115000
06/15/2009,0000,21.45000,21.50000,21.00000,21.50000,123000
06/16/2009,0000,21.45000,22.00000,21.40000,21.50000,125000
06/17/2009,0000,22.00000,22.30000,22.00000,22.05000,128000
06/18/2009,0000,22.50000,23.00000,22.40000,22.40000,279000
06/19/2009,0000,22.55000,22.80000,22.45000,22.70000,95000
06/22/2009,0000,22.60000,23.15000,22.60000,23.00000,118000
06/23/2009,0000,22.90000,23.65000,22.80000,23.20000,472000
06/24/2009,0000,23.20000,23.60000,23.20000,23.60000,128000
06/25/2009,0000,23.60000,24.80000,23.55000,24.60000,352000
06/26/2009,0000,25.00000,26.30000,25.00000,26.25000,288000
06/29/2009,0000,24.45000,24.60000,24.45000,24.45000,906000
06/30/2009,0000,24.45000,24.60000,24.45000,24.55000,677000
07/01/2009,0000,24.55000,24.60000,24.55000,24.55000,232000
07/02/2009,0000,24.55000,24.60000,24.55000,24.55000,219000
07/03/2009,0000,24.55000,24.60000,24.55000,24.60000,339000
07/06/2009,0000,24.55000,24.60000,24.55000,24.60000,358000
07/07/2009,0000,24.60000,24.65000,24.60000,24.60000,453000
07/08/2009,0000,24.60000,24.60000,24.60000,24.60000,515000
07/09/2009,0000,24.60000,24.70000,24.60000,24.60000,491000
07/10/2009,0000,24.60000,24.70000,24.60000,24.60000,505000
07/13/2009,0000,24.60000,24.65000,24.60000,24.60000,940000
07/14/2009,0000,24.60000,24.65000,24.60000,24.60000,187000
07/15/2009,0000,24.60000,24.70000,24.60000,24.60000,133000
07/16/2009,0000,24.60000,24.70000,24.60000,24.65000,95000
07/17/2009,0000,24.65000,24.65000,24.60000,24.65000,432000
07/20/2009,0000,24.65000,24.70000,24.65000,24.65000,99000
07/21/2009,0000,24.65000,24.65000,24.60000,24.60000,196000
07/22/2009,0000,24.60000,24.65000,24.60000,24.65000,129000
07/23/2009,0000,24.65000,24.65000,24.65000,24.65000,38000
07/24/2009,0000,24.65000,24.70000,24.65000,24.65000,115000
07/27/2009,0000,24.65000,24.70000,24.65000,24.65000,157000
07/28/2009,0000,24.10000,24.50000,24.00000,24.30000,21000
07/29/2009,0000,24.25000,24.25000,24.10000,24.25000,12000
07/30/2009,0000,24.10000,24.10000,23.80000,24.10000,30000
07/31/2009,0000,24.00000,24.60000,23.80000,24.55000,42000
08/03/2009,0000,24.55000,24.65000,24.10000,24.20000,54000
08/04/2009,0000,24.30000,24.65000,24.00000,24.65000,106000
08/05/2009,0000,24.10000,24.90000,24.10000,24.65000,44000
08/06/2009,0000,24.65000,24.65000,24.65000,24.65000,21000
08/10/2009,0000,24.65000,24.65000,24.65000,24.65000,9000
08/11/2009,0000,24.65000,24.65000,24.65000,24.65000,3000
08/12/2009,0000,24.65000,24.65000,24.65000,24.65000,48000
08/13/2009,0000,24.65000,25.30000,24.65000,25.30000,3000
08/14/2009,0000,24.80000,24.80000,24.30000,24.30000,8000
08/17/2009,0000,26.00000,26.00000,24.90000,24.90000,19000
08/18/2009,0000,24.80000,24.80000,24.60000,24.60000,43000
08/19/2009,0000,24.70000,24.70000,24.70000,24.70000,1000
08/20/2009,0000,24.70000,24.70000,24.70000,24.70000,2000
08/21/2009,0000,25.00000,25.00000,24.70000,25.00000,15000
08/24/2009,0000,24.90000,24.90000,24.70000,24.80000,15000
08/25/2009,0000,24.90000,24.90000,24.70000,24.80000,16000
08/26/2009,0000,24.90000,25.00000,24.75000,24.75000,16000
08/27/2009,0000,26.00000,26.00000,25.00000,25.10000,21000
08/28/2009,0000,25.70000,26.00000,25.40000,26.00000,57000
08/31/2009,0000,26.00000,26.90000,26.00000,26.90000,34000
09/01/2009,0000,26.70000,27.00000,26.40000,26.40000,64000
09/02/2009,0000,27.00000,27.70000,26.50000,27.70000,106000
09/03/2009,0000,25.50000,25.50000,24.20000,24.20000,50000
09/04/2009,0000,23.20000,23.50000,23.20000,23.50000,23000
09/07/2009,0000,23.40000,23.40000,23.05000,23.05000,7000
09/08/2009,0000,23.70000,23.70000,23.30000,23.30000,5000
09/09/2009,0000,22.80000,23.30000,22.80000,22.80000,100
09/10/2009,0000,22.65000,23.40000,22.65000,22.85000,4000
09/11/2009,0000,22.80000,23.05000,22.80000,22.90000,15000
09/14/2009,0000,23.00000,23.05000,23.00000,23.00000,25000
09/15/2009,0000,22.50000,22.80000,22.40000,22.55000,286000
09/16/2009,0000,22.40000,22.50000,22.20000,22.50000,165000
09/17/2009,0000,22.50000,22.50000,22.40000,22.50000,73000
09/18/2009,0000,22.40000,22.50000,22.40000,22.50000,52000
09/21/2009,0000,22.60000,22.65000,22.60000,22.65000,7000
09/22/2009,0000,22.65000,23.25000,22.65000,23.25000,111000
09/23/2009,0000,22.80000,22.80000,22.80000,22.80000,3000
09/25/2009,0000,22.20000,22.30000,22.20000,22.30000,8000
09/28/2009,0000,22.05000,22.30000,22.00000,22.30000,11000
09/29/2009,0000,22.00000,22.05000,21.95000,22.05000,6000
09/30/2009,0000,22.05000,22.40000,22.05000,22.05000,100
10/01/2009,0000,22.05000,22.05000,22.00000,22.00000,17000
10/02/2009,0000,22.00000,22.00000,22.00000,22.00000,11000
10/05/2009,0000,22.00000,22.30000,22.00000,22.30000,2000
10/06/2009,0000,22.30000,22.30000,22.30000,22.30000,2000
10/07/2009,0000,22.30000,22.30000,22.30000,22.30000,4000
10/08/2009,0000,22.15000,22.15000,22.10000,22.10000,7000
10/09/2009,0000,22.10000,22.10000,22.10000,22.10000,5000
10/12/2009,0000,22.40000,22.40000,22.10000,22.10000,12000
10/13/2009,0000,22.10000,22.10000,22.10000,22.10000,4000
10/14/2009,0000,22.10000,22.40000,22.10000,22.40000,3000
10/15/2009,0000,22.20000,22.20000,22.20000,22.20000,1000
10/16/2009,0000,22.20000,22.35000,22.20000,22.35000,4000
10/19/2009,0000,22.40000,22.40000,22.40000,22.40000,3000
10/20/2009,0000,22.15000,22.30000,22.15000,22.15000,2200
10/21/2009,0000,22.10000,22.35000,22.10000,22.10000,13000
10/22/2009,0000,22.10000,22.35000,22.10000,22.25000,25000
10/23/2009,0000,22.20000,22.25000,22.20000,22.25000,3000
10/26/2009,0000,22.15000,22.15000,22.15000,22.15000,13000
10/27/2009,0000,22.15000,22.15000,22.05000,22.05000,8000
10/28/2009,0000,22.05000,22.10000,22.05000,22.05000,11000
10/29/2009,0000,22.05000,22.10000,22.05000,22.05000,44000
10/30/2009,0000,22.45000,22.55000,22.05000,22.05000,12000
11/02/2009,0000,22.10000,22.10000,22.05000,22.05000,39000
11/03/2009,0000,22.05000,22.35000,22.05000,22.05000,15000
11/04/2009,0000,22.05000,22.05000,22.05000,22.05000,3000
11/05/2009,0000,22.05000,22.35000,22.05000,22.10000,12000
11/06/2009,0000,22.10000,22.10000,22.10000,22.10000,2000
11/09/2009,0000,22.10000,22.10000,22.00000,22.00000,61000
11/10/2009,0000,22.20000,22.30000,22.15000,22.20000,15000
11/11/2009,0000,22.45000,22.60000,22.25000,22.30000,153000
11/12/2009,0000,22.40000,22.60000,22.40000,22.45000,110000
11/13/2009,0000,22.35000,22.35000,22.35000,22.35000,7000
11/16/2009,0000,22.45000,22.45000,22.20000,22.20000,55000
11/17/2009,0000,22.20000,22.30000,22.20000,22.30000,91000
11/18/2009,0000,22.30000,22.50000,22.25000,22.30000,17000
11/19/2009,0000,22.20000,22.25000,22.15000,22.15000,19000
11/20/2009,0000,22.15000,22.15000,22.10000,22.15000,9000
11/23/2009,0000,22.10000,22.15000,22.10000,22.10000,19000
11/24/2009,0000,22.10000,22.10000,22.05000,22.10000,36000
11/25/2009,0000,22.05000,22.10000,22.05000,22.10000,19000
11/26/2009,0000,22.20000,22.20000,22.20000,22.20000,40000
11/27/2009,0000,22.10000,22.10000,22.00000,22.00000,24000
11/30/2009,0000,22.05000,22.10000,22.05000,22.05000,8000
12/01/2009,0000,22.15000,22.20000,22.10000,22.15000,38000
12/02/2009,0000,22.10000,22.15000,22.05000,22.10000,119000
12/03/2009,0000,22.10000,22.25000,22.05000,22.25000,25000
12/04/2009,0000,22.30000,22.30000,22.15000,22.15000,13000
12/07/2009,0000,22.10000,22.25000,22.10000,22.25000,17000
12/08/2009,0000,22.20000,22.20000,22.15000,22.15000,7000
12/09/2009,0000,22.15000,22.15000,22.10000,22.10000,31000
12/11/2009,0000,22.15000,22.15000,22.15000,22.15000,3000
12/14/2009,0000,22.20000,22.25000,22.20000,22.25000,16000
12/15/2009,0000,22.35000,22.35000,22.20000,22.20000,11000
12/16/2009,0000,22.30000,22.30000,22.15000,22.15000,42000
12/17/2009,0000,22.20000,22.20000,22.15000,22.15000,2000
12/18/2009,0000,22.15000,22.35000,22.15000,22.30000,100000
12/21/2009,0000,22.50000,22.50000,22.50000,22.50000,13000
12/22/2009,0000,22.50000,22.50000,22.40000,22.50000,17000
12/23/2009,0000,22.45000,22.45000,22.30000,22.30000,3000
