DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
05/21/2008,0000,50.00000,74.50000,47.00000,66.00000,2023000
05/22/2008,0000,66.00000,69.50000,58.00000,62.00000,1214000
05/23/2008,0000,60.10000,61.40000,54.80000,54.80000,730000
05/26/2008,0000,54.00000,54.00000,48.25000,48.25000,580000
05/27/2008,0000,48.25000,52.50000,48.25000,51.10000,432000
05/28/2008,0000,51.10000,51.20000,49.20000,49.30000,345000
05/29/2008,0000,49.30000,50.10000,47.00000,47.30000,244000
05/30/2008,0000,47.80000,48.00000,44.50000,44.60000,326000
06/02/2008,0000,44.50000,47.70000,44.50000,47.70000,184000
06/03/2008,0000,48.10000,51.00000,48.10000,51.00000,704000
06/04/2008,0000,50.80000,50.80000,48.60000,49.00000,309000
06/05/2008,0000,49.10000,51.50000,49.10000,50.00000,280000
06/06/2008,0000,50.40000,50.40000,48.20000,48.65000,149000
06/10/2008,0000,46.60000,47.00000,45.00000,45.00000,102000
06/11/2008,0000,45.00000,47.20000,45.00000,45.10000,116000
06/12/2008,0000,45.00000,45.00000,41.95000,41.95000,211000
06/13/2008,0000,42.00000,42.40000,40.50000,42.00000,96000
06/16/2008,0000,42.50000,42.60000,40.60000,40.60000,104000
06/17/2008,0000,40.70000,40.70000,37.85000,38.30000,233000
06/18/2008,0000,38.30000,40.30000,38.30000,40.00000,182000
06/19/2008,0000,39.00000,39.45000,38.40000,39.00000,74000
06/20/2008,0000,39.20000,39.20000,38.50000,38.50000,85000
06/23/2008,0000,37.10000,37.70000,37.00000,37.15000,44000
06/24/2008,0000,37.30000,39.30000,37.30000,38.50000,120000
06/25/2008,0000,39.30000,39.30000,37.10000,38.00000,44000
06/26/2008,0000,38.00000,38.50000,37.50000,37.60000,56000
06/27/2008,0000,36.50000,36.50000,35.00000,35.00000,97000
06/30/2008,0000,34.00000,34.00000,32.55000,32.55000,113000
07/01/2008,0000,31.00000,31.60000,30.30000,30.30000,153000
07/02/2008,0000,30.30000,32.40000,30.30000,32.40000,134000
07/03/2008,0000,31.00000,34.65000,31.00000,34.65000,95000
07/04/2008,0000,35.25000,35.80000,34.00000,34.25000,67000
07/07/2008,0000,35.75000,35.75000,34.55000,35.00000,47000
07/08/2008,0000,35.00000,37.35000,34.80000,34.80000,119000
07/09/2008,0000,35.00000,35.80000,34.30000,34.30000,46000
07/10/2008,0000,33.90000,34.00000,33.50000,33.90000,15000
07/11/2008,0000,33.90000,35.30000,33.90000,35.20000,50000
07/14/2008,0000,36.00000,36.50000,35.50000,36.00000,37000
07/15/2008,0000,36.00000,36.00000,33.60000,34.90000,105000
07/16/2008,0000,34.00000,34.80000,33.45000,34.50000,54000
07/17/2008,0000,36.00000,36.00000,34.60000,35.25000,48000
07/18/2008,0000,35.85000,36.00000,34.85000,35.90000,106000
07/21/2008,0000,38.40000,38.40000,37.20000,38.40000,319000
07/22/2008,0000,38.40000,41.00000,38.00000,40.90000,315000
07/23/2008,0000,41.85000,43.75000,41.85000,43.75000,267000
07/24/2008,0000,46.30000,46.30000,42.35000,42.50000,273000
07/25/2008,0000,41.10000,43.70000,41.10000,42.60000,176000
07/29/2008,0000,41.95000,42.40000,41.60000,42.20000,133000
07/30/2008,0000,42.80000,43.20000,42.10000,42.55000,78000
07/31/2008,0000,42.30000,42.30000,39.60000,39.75000,131000
08/01/2008,0000,38.15000,38.50000,37.00000,38.20000,134000
08/04/2008,0000,38.00000,39.20000,38.00000,38.95000,48000
08/05/2008,0000,39.50000,39.50000,37.40000,38.70000,48000
08/06/2008,0000,39.20000,40.40000,38.35000,39.20000,38000
08/07/2008,0000,39.20000,39.65000,38.50000,39.50000,55000
08/08/2008,0000,38.80000,40.90000,38.70000,40.10000,107000
08/11/2008,0000,40.10000,40.80000,38.70000,39.15000,59000
08/12/2008,0000,39.95000,40.00000,38.70000,38.90000,53000
08/13/2008,0000,38.70000,38.70000,37.00000,38.30000,101000
08/14/2008,0000,38.30000,38.50000,37.55000,38.50000,34000
08/15/2008,0000,38.20000,38.20000,37.50000,38.00000,30000
08/18/2008,0000,37.10000,37.90000,37.00000,37.90000,21000
08/19/2008,0000,36.60000,37.00000,36.60000,36.60000,20000
08/20/2008,0000,34.95000,35.80000,34.30000,35.00000,77000
08/21/2008,0000,35.00000,35.80000,35.00000,35.10000,14000
08/22/2008,0000,36.00000,36.00000,35.10000,35.10000,14000
08/25/2008,0000,35.10000,35.10000,35.00000,35.00000,13000
08/26/2008,0000,35.00000,35.40000,34.00000,34.00000,29000
08/27/2008,0000,34.00000,34.00000,33.00000,33.50000,55000
08/28/2008,0000,34.00000,34.30000,33.60000,34.00000,22000
08/29/2008,0000,35.00000,35.50000,34.00000,34.60000,27000
09/01/2008,0000,34.35000,34.50000,33.30000,33.80000,36000
09/02/2008,0000,34.00000,34.50000,33.00000,33.10000,31000
09/03/2008,0000,33.20000,33.30000,31.35000,31.50000,56000
09/04/2008,0000,31.00000,31.50000,30.00000,30.40000,67000
09/05/2008,0000,30.10000,30.10000,28.70000,29.60000,50000
09/08/2008,0000,31.50000,31.65000,31.50000,31.65000,15000
09/09/2008,0000,32.30000,32.70000,30.20000,30.50000,27000
09/10/2008,0000,30.50000,31.00000,29.65000,31.00000,46000
09/11/2008,0000,31.00000,31.00000,29.90000,29.90000,40000
09/12/2008,0000,30.00000,31.50000,28.35000,31.50000,34000
09/15/2008,0000,30.30000,30.30000,29.30000,29.30000,31000
09/16/2008,0000,29.00000,29.00000,27.25000,27.25000,61000
09/17/2008,0000,28.20000,28.30000,27.30000,27.30000,29000
09/18/2008,0000,25.40000,27.00000,25.40000,25.45000,60000
09/19/2008,0000,26.85000,27.20000,26.45000,27.20000,40000
09/22/2008,0000,27.50000,28.80000,27.50000,28.50000,22000
09/23/2008,0000,28.45000,29.30000,28.30000,29.30000,44000
09/24/2008,0000,29.00000,29.30000,27.50000,27.90000,51000
09/25/2008,0000,28.45000,29.50000,28.05000,29.00000,26000
09/26/2008,0000,28.10000,28.10000,27.00000,27.00000,101000
09/30/2008,0000,25.15000,25.20000,25.15000,25.15000,43000
10/01/2008,0000,26.00000,26.00000,25.50000,26.00000,39000
10/02/2008,0000,26.10000,27.50000,26.00000,26.05000,21000
10/03/2008,0000,26.10000,27.50000,25.15000,27.50000,25000
10/06/2008,0000,26.50000,26.50000,26.00000,26.40000,3000
10/07/2008,0000,25.15000,26.35000,25.00000,25.20000,33000
10/08/2008,0000,26.95000,26.95000,26.90000,26.95000,167000
10/09/2008,0000,28.80000,28.80000,28.80000,28.80000,149000
10/13/2008,0000,30.30000,30.30000,28.00000,29.50000,180000
10/14/2008,0000,31.55000,31.55000,29.80000,30.70000,210000
10/15/2008,0000,29.70000,30.00000,29.65000,29.65000,30000
10/16/2008,0000,28.65000,28.65000,28.65000,28.65000,7000
10/17/2008,0000,27.65000,28.65000,27.65000,27.65000,124000
10/20/2008,0000,27.00000,27.85000,26.70000,27.00000,117000
10/21/2008,0000,27.80000,28.50000,27.25000,27.50000,47000
10/22/2008,0000,27.65000,29.40000,27.65000,29.00000,164000
10/23/2008,0000,28.00000,28.20000,28.00000,28.00000,100000
10/24/2008,0000,28.00000,28.80000,27.05000,27.05000,132000
10/27/2008,0000,25.30000,26.85000,25.30000,25.40000,52000
10/28/2008,0000,24.60000,27.10000,23.70000,26.80000,76000
10/29/2008,0000,27.40000,28.30000,25.50000,25.80000,92000
10/30/2008,0000,26.00000,27.60000,26.00000,27.60000,86000
10/31/2008,0000,27.00000,28.30000,27.00000,27.90000,37000
11/03/2008,0000,27.90000,28.25000,27.50000,27.90000,50000
11/04/2008,0000,26.00000,28.90000,26.00000,28.90000,109000
11/05/2008,0000,30.30000,30.30000,28.35000,28.80000,110000
11/06/2008,0000,28.20000,28.20000,26.90000,27.00000,44000
11/07/2008,0000,26.00000,28.20000,26.00000,27.50000,70000
11/10/2008,0000,28.10000,28.10000,27.25000,27.25000,67000
11/11/2008,0000,27.00000,27.00000,26.00000,27.00000,91000
11/12/2008,0000,26.20000,26.80000,25.60000,26.00000,66000
11/13/2008,0000,25.60000,26.50000,25.60000,26.00000,25000
11/14/2008,0000,26.00000,26.70000,25.55000,26.00000,40000
11/17/2008,0000,25.50000,26.80000,25.50000,25.80000,44000
11/18/2008,0000,25.60000,26.00000,25.50000,25.80000,45000
11/19/2008,0000,25.60000,26.50000,25.60000,25.80000,53000
11/20/2008,0000,25.30000,25.80000,25.30000,25.80000,29000
11/21/2008,0000,25.30000,26.20000,25.20000,26.00000,15000
11/24/2008,0000,26.00000,26.40000,25.50000,26.40000,11000
11/25/2008,0000,26.50000,27.00000,26.50000,27.00000,22000
11/26/2008,0000,26.80000,26.80000,26.15000,26.35000,5000
11/27/2008,0000,27.30000,28.00000,26.50000,27.00000,60000
11/28/2008,0000,27.30000,27.30000,26.70000,26.70000,27000
12/01/2008,0000,26.50000,27.00000,26.30000,26.80000,62000
12/02/2008,0000,26.50000,26.50000,26.20000,26.20000,2000
12/03/2008,0000,26.25000,26.70000,26.00000,26.50000,45000
12/04/2008,0000,26.55000,26.55000,25.65000,26.50000,20000
12/05/2008,0000,26.50000,26.50000,26.00000,26.40000,18000
12/08/2008,0000,27.00000,27.00000,26.00000,26.15000,22000
12/09/2008,0000,26.80000,26.80000,25.95000,25.95000,32000
12/10/2008,0000,26.00000,26.80000,26.00000,26.30000,79000
12/11/2008,0000,26.30000,26.70000,26.00000,26.70000,44000
12/12/2008,0000,26.50000,26.70000,25.40000,25.45000,45000
12/15/2008,0000,26.20000,26.20000,25.50000,25.50000,20000
12/16/2008,0000,25.95000,25.95000,24.70000,24.70000,18000
12/17/2008,0000,25.00000,25.10000,24.50000,24.50000,20000
12/18/2008,0000,24.60000,24.60000,23.90000,24.20000,15000
12/19/2008,0000,24.20000,24.80000,23.85000,24.80000,35000
12/22/2008,0000,24.80000,24.80000,23.50000,23.65000,67000
12/23/2008,0000,23.50000,23.50000,22.70000,22.85000,65000
12/24/2008,0000,22.70000,23.20000,22.70000,23.00000,33000
12/25/2008,0000,23.30000,23.70000,22.80000,22.85000,45000
12/26/2008,0000,22.90000,24.40000,22.90000,24.40000,162000
12/29/2008,0000,24.25000,24.25000,23.15000,23.75000,84000
12/30/2008,0000,23.75000,23.90000,23.50000,23.85000,23000
12/31/2008,0000,23.85000,24.75000,23.85000,24.15000,116000
01/05/2009,0000,24.90000,24.90000,23.90000,23.90000,42000
01/06/2009,0000,23.95000,24.30000,23.70000,23.70000,36000
01/07/2009,0000,23.75000,24.25000,23.30000,23.55000,64000
01/08/2009,0000,23.05000,23.10000,22.40000,22.40000,58000
01/09/2009,0000,22.30000,22.90000,22.30000,22.90000,12000
01/12/2009,0000,22.80000,22.90000,22.55000,22.55000,16000
01/13/2009,0000,22.50000,22.55000,22.40000,22.50000,28000
01/14/2009,0000,22.40000,23.30000,22.40000,22.50000,16000
01/15/2009,0000,22.00000,22.10000,21.90000,21.90000,31000
01/16/2009,0000,22.00000,22.00000,21.80000,21.80000,22000
01/19/2009,0000,21.80000,22.25000,21.80000,21.95000,21000
01/20/2009,0000,21.85000,21.95000,21.20000,21.95000,15000
01/21/2009,0000,21.35000,21.80000,21.35000,21.35000,17000
02/02/2009,0000,21.40000,21.70000,21.20000,21.40000,8000
02/03/2009,0000,21.70000,22.25000,21.70000,22.20000,35000
02/04/2009,0000,21.90000,22.20000,21.90000,21.90000,35000
02/05/2009,0000,21.35000,21.90000,21.35000,21.90000,12000
02/06/2009,0000,22.00000,22.70000,22.00000,22.60000,25000
02/09/2009,0000,23.00000,23.30000,22.35000,22.35000,27000
02/10/2009,0000,22.10000,22.10000,21.80000,21.90000,12000
02/11/2009,0000,21.90000,23.40000,21.90000,23.40000,43000
02/12/2009,0000,23.95000,24.80000,23.65000,23.70000,160000
02/13/2009,0000,24.20000,24.20000,23.10000,23.35000,35000
02/16/2009,0000,23.50000,24.10000,23.20000,23.40000,70000
02/17/2009,0000,23.50000,23.50000,23.10000,23.15000,45000
02/18/2009,0000,23.20000,23.20000,22.80000,22.85000,44000
02/19/2009,0000,23.00000,23.35000,22.90000,23.00000,40000
02/20/2009,0000,23.20000,23.20000,22.70000,22.70000,18000
02/23/2009,0000,22.70000,23.50000,22.50000,23.20000,37000
02/24/2009,0000,23.10000,23.40000,22.90000,22.90000,12000
02/25/2009,0000,23.50000,23.50000,23.10000,23.15000,17000
02/26/2009,0000,23.50000,24.10000,23.00000,24.05000,40000
02/27/2009,0000,23.90000,24.25000,23.50000,24.20000,85000
03/02/2009,0000,24.10000,24.10000,23.50000,23.50000,45000
03/03/2009,0000,22.50000,23.60000,22.50000,23.50000,24000
03/04/2009,0000,23.45000,24.40000,23.45000,24.05000,38000
03/05/2009,0000,24.35000,24.50000,23.85000,23.85000,27000
03/06/2009,0000,23.90000,25.50000,23.90000,25.50000,161000
03/09/2009,0000,27.25000,27.25000,26.60000,27.25000,477000
03/10/2009,0000,27.30000,28.60000,27.30000,27.30000,419000
03/11/2009,0000,26.00000,27.30000,26.00000,26.50000,185000
03/12/2009,0000,26.80000,27.30000,26.30000,26.30000,99000
03/13/2009,0000,26.10000,26.90000,26.10000,26.70000,53000
03/16/2009,0000,26.70000,28.55000,26.70000,28.55000,100000
03/17/2009,0000,28.55000,29.50000,28.00000,28.10000,157000
03/18/2009,0000,28.40000,28.70000,27.70000,27.70000,115000
03/19/2009,0000,28.30000,28.80000,27.85000,27.85000,145000
03/20/2009,0000,28.30000,28.45000,27.65000,27.65000,136000
03/23/2009,0000,27.85000,29.55000,27.85000,29.55000,210000
03/24/2009,0000,30.25000,31.60000,30.05000,30.05000,251000
03/25/2009,0000,29.90000,30.20000,29.10000,29.80000,140000
03/26/2009,0000,29.90000,31.00000,29.60000,29.70000,124000
03/27/2009,0000,31.00000,31.75000,31.00000,31.75000,217000
03/30/2009,0000,32.70000,33.95000,31.80000,33.95000,579000
03/31/2009,0000,33.00000,33.90000,32.05000,32.65000,261000
04/01/2009,0000,33.70000,34.90000,32.65000,34.90000,286000
04/02/2009,0000,35.70000,37.30000,35.70000,37.30000,448000
04/03/2009,0000,38.20000,39.00000,37.50000,37.55000,529000
04/06/2009,0000,37.10000,37.50000,35.50000,37.20000,209000
04/07/2009,0000,36.60000,38.50000,36.00000,38.20000,237000
04/08/2009,0000,37.30000,38.90000,36.50000,36.50000,232000
04/09/2009,0000,36.60000,37.70000,36.60000,37.20000,146000
04/10/2009,0000,37.40000,39.20000,36.50000,38.30000,539000
04/13/2009,0000,39.00000,39.30000,37.00000,37.10000,258000
04/14/2009,0000,37.60000,38.50000,37.50000,37.60000,218000
04/15/2009,0000,38.40000,38.40000,37.05000,37.40000,140000
04/16/2009,0000,37.60000,37.70000,36.30000,36.30000,153000
04/17/2009,0000,35.10000,37.30000,33.80000,35.20000,209000
04/20/2009,0000,34.60000,35.20000,33.10000,35.20000,123000
04/21/2009,0000,33.50000,36.10000,33.50000,35.90000,120000
04/22/2009,0000,35.60000,35.90000,34.70000,35.45000,112000
04/23/2009,0000,37.90000,37.90000,36.10000,36.50000,193000
04/24/2009,0000,36.50000,36.55000,35.20000,36.30000,85000
04/27/2009,0000,36.40000,37.40000,36.40000,36.95000,310000
04/28/2009,0000,37.05000,37.70000,34.40000,34.60000,145000
04/29/2009,0000,34.00000,34.00000,32.20000,32.20000,156000
04/30/2009,0000,33.00000,33.70000,32.50000,32.80000,190000
05/04/2009,0000,33.00000,33.00000,30.80000,31.85000,138000
05/05/2009,0000,32.00000,32.65000,31.55000,31.80000,137000
05/06/2009,0000,31.50000,32.50000,31.50000,32.00000,86000
05/07/2009,0000,32.00000,33.90000,32.00000,32.80000,127000
05/08/2009,0000,35.00000,35.00000,32.80000,32.90000,102000
05/11/2009,0000,33.30000,34.15000,33.30000,33.50000,160000
05/12/2009,0000,34.40000,34.40000,31.70000,32.50000,68000
05/13/2009,0000,32.00000,32.60000,32.00000,32.00000,67000
05/14/2009,0000,32.00000,33.30000,32.00000,33.15000,90000
05/15/2009,0000,33.15000,33.50000,32.30000,32.50000,36000
05/18/2009,0000,33.50000,33.50000,32.55000,32.55000,34000
05/19/2009,0000,32.60000,32.60000,31.55000,31.75000,58000
05/20/2009,0000,31.75000,33.00000,31.75000,32.85000,96000
05/21/2009,0000,33.50000,33.50000,32.20000,32.20000,86000
05/22/2009,0000,32.40000,32.75000,31.80000,31.85000,79000
05/25/2009,0000,31.75000,32.00000,31.50000,32.00000,96000
05/26/2009,0000,32.00000,32.00000,31.50000,31.90000,85000
05/27/2009,0000,32.00000,32.30000,31.90000,32.00000,69000
06/01/2009,0000,32.00000,34.20000,31.20000,34.20000,263000
06/02/2009,0000,35.00000,35.00000,33.00000,33.00000,101000
06/03/2009,0000,33.00000,33.00000,32.10000,32.10000,34000
06/04/2009,0000,32.05000,32.05000,31.70000,31.70000,36000
06/05/2009,0000,31.90000,32.95000,31.85000,32.95000,66000
06/08/2009,0000,35.00000,35.95000,35.00000,35.95000,416000
06/09/2009,0000,35.80000,35.80000,33.45000,33.45000,207000
06/10/2009,0000,33.00000,33.45000,31.65000,32.20000,80000
06/11/2009,0000,32.20000,32.50000,31.70000,32.50000,93000
06/12/2009,0000,32.50000,32.50000,32.00000,32.40000,37000
06/15/2009,0000,31.80000,31.80000,30.30000,30.30000,64000
06/16/2009,0000,30.70000,30.70000,29.50000,30.00000,28000
06/17/2009,0000,29.50000,30.65000,29.50000,29.85000,16000
06/18/2009,0000,30.00000,30.00000,29.25000,30.00000,35000
06/19/2009,0000,30.20000,31.00000,30.00000,30.75000,37000
06/22/2009,0000,30.65000,31.50000,30.50000,31.50000,29000
06/23/2009,0000,31.00000,31.30000,30.60000,30.60000,22000
06/24/2009,0000,30.60000,32.30000,30.60000,31.00000,24000
06/25/2009,0000,31.10000,31.50000,30.60000,30.80000,17000
06/26/2009,0000,31.10000,32.00000,31.10000,31.45000,44000
06/29/2009,0000,31.60000,31.90000,31.05000,31.20000,49000
06/30/2009,0000,29.45000,30.50000,29.45000,29.95000,16000
07/01/2009,0000,29.40000,30.00000,29.40000,29.90000,12000
07/02/2009,0000,29.95000,30.45000,29.95000,30.00000,11000
07/03/2009,0000,30.00000,31.50000,30.00000,31.00000,73000
07/06/2009,0000,31.30000,32.20000,31.00000,31.70000,79000
07/07/2009,0000,32.00000,32.20000,31.50000,32.20000,97000
07/08/2009,0000,31.80000,32.80000,31.65000,31.65000,57000
07/09/2009,0000,32.20000,33.10000,32.20000,32.60000,220000
07/10/2009,0000,33.00000,33.00000,31.90000,32.00000,144000
07/13/2009,0000,32.00000,32.00000,30.00000,30.00000,85000
07/14/2009,0000,30.50000,31.50000,30.50000,30.50000,77000
07/15/2009,0000,31.30000,31.60000,30.70000,30.70000,36000
07/16/2009,0000,30.95000,31.10000,30.55000,30.70000,115000
07/17/2009,0000,31.15000,32.80000,31.15000,32.80000,268000
07/20/2009,0000,34.00000,35.05000,34.00000,35.05000,367000
07/21/2009,0000,35.10000,35.80000,33.60000,35.00000,309000
07/22/2009,0000,34.80000,34.80000,33.80000,34.50000,113000
07/23/2009,0000,33.80000,34.45000,33.70000,33.80000,76000
07/24/2009,0000,34.00000,34.20000,33.20000,33.20000,77000
07/27/2009,0000,33.60000,33.60000,32.80000,32.80000,106000
07/28/2009,0000,32.80000,34.90000,32.80000,33.30000,84000
07/29/2009,0000,33.50000,34.50000,33.30000,33.30000,150000
07/30/2009,0000,33.50000,33.50000,32.90000,33.05000,70000
07/31/2009,0000,33.20000,34.65000,33.20000,33.45000,167000
08/03/2009,0000,33.70000,35.75000,33.70000,34.50000,398000
08/04/2009,0000,32.80000,34.40000,32.65000,33.30000,188000
08/05/2009,0000,33.30000,33.50000,32.10000,32.90000,77000
08/06/2009,0000,32.90000,32.90000,31.70000,32.30000,81000
08/10/2009,0000,33.50000,33.50000,32.10000,32.40000,41000
08/11/2009,0000,32.75000,32.75000,31.35000,31.60000,54000
08/12/2009,0000,31.65000,32.75000,31.65000,32.35000,29000
08/13/2009,0000,32.00000,32.10000,31.80000,32.05000,60000
08/14/2009,0000,32.20000,32.60000,32.00000,32.15000,113000
08/17/2009,0000,31.90000,31.90000,31.50000,31.50000,31000
08/18/2009,0000,31.00000,31.30000,30.40000,30.50000,91000
08/19/2009,0000,31.00000,31.20000,30.70000,31.00000,30000
08/20/2009,0000,30.50000,30.50000,29.40000,29.70000,139000
08/21/2009,0000,30.00000,30.60000,29.50000,29.50000,113000
08/24/2009,0000,29.60000,30.60000,29.60000,30.60000,34000
08/25/2009,0000,31.00000,31.50000,30.80000,30.90000,108000
08/26/2009,0000,30.35000,31.95000,30.35000,30.90000,118000
08/27/2009,0000,30.20000,30.60000,30.20000,30.25000,33000
08/28/2009,0000,28.30000,30.25000,28.30000,29.25000,41000
08/31/2009,0000,29.25000,30.70000,28.85000,30.30000,56000
09/01/2009,0000,29.90000,29.95000,29.60000,29.95000,11000
09/02/2009,0000,30.00000,30.10000,29.70000,29.80000,50000
09/03/2009,0000,30.10000,30.50000,29.90000,30.00000,34000
09/04/2009,0000,30.40000,30.50000,30.00000,30.50000,49000
09/07/2009,0000,30.20000,31.20000,30.20000,30.70000,70000
09/08/2009,0000,30.70000,30.70000,30.00000,30.00000,20000
09/09/2009,0000,30.00000,30.55000,29.70000,29.70000,37000
09/10/2009,0000,30.10000,30.10000,29.00000,29.20000,52000
09/11/2009,0000,29.00000,29.50000,28.85000,29.45000,28000
09/14/2009,0000,29.40000,30.50000,29.00000,30.00000,29000
09/15/2009,0000,29.60000,30.05000,29.55000,29.80000,50000
09/16/2009,0000,30.15000,30.40000,29.70000,29.80000,36000
09/17/2009,0000,29.90000,30.00000,29.50000,29.50000,66000
09/18/2009,0000,29.50000,30.30000,29.50000,30.00000,46000
09/21/2009,0000,29.20000,30.60000,29.20000,30.00000,65000
09/22/2009,0000,30.60000,30.80000,30.15000,30.15000,79000
09/23/2009,0000,30.15000,30.35000,29.65000,29.65000,68000
09/24/2009,0000,29.65000,30.05000,29.65000,29.65000,23000
09/25/2009,0000,29.65000,30.00000,29.50000,29.80000,31000
09/28/2009,0000,29.50000,29.90000,29.20000,29.25000,39000
09/29/2009,0000,29.30000,29.60000,29.30000,29.35000,11000
09/30/2009,0000,29.50000,30.20000,29.50000,30.15000,66000
10/01/2009,0000,30.15000,32.25000,29.70000,32.25000,139000
10/02/2009,0000,34.50000,34.50000,33.50000,34.50000,1066000
10/05/2009,0000,35.00000,35.00000,33.30000,33.60000,320000
10/06/2009,0000,33.70000,35.95000,33.70000,35.95000,614000
10/07/2009,0000,35.60000,35.60000,34.50000,34.70000,378000
10/08/2009,0000,34.50000,35.30000,34.45000,34.50000,255000
10/09/2009,0000,34.45000,34.90000,34.45000,34.60000,180000
10/12/2009,0000,35.90000,37.00000,35.90000,37.00000,777000
10/13/2009,0000,36.00000,38.35000,35.90000,38.25000,456000
10/14/2009,0000,38.25000,39.45000,36.65000,36.65000,317000
10/15/2009,0000,38.35000,39.20000,36.70000,38.65000,730000
10/16/2009,0000,37.85000,38.80000,35.95000,37.10000,925000
10/19/2009,0000,36.45000,36.90000,34.55000,34.55000,925000
10/20/2009,0000,34.30000,34.90000,34.00000,34.00000,273000
10/21/2009,0000,34.10000,35.20000,33.80000,33.95000,256000
10/22/2009,0000,34.05000,34.45000,33.70000,34.15000,85000
10/23/2009,0000,34.65000,34.65000,33.90000,33.90000,63000
10/26/2009,0000,34.20000,34.50000,33.75000,33.75000,84000
10/27/2009,0000,33.80000,34.00000,33.30000,33.75000,35000
10/28/2009,0000,33.75000,33.75000,32.70000,32.70000,109000
10/29/2009,0000,32.00000,32.60000,31.90000,32.00000,99000
10/30/2009,0000,32.50000,32.70000,31.90000,32.30000,60000
11/02/2009,0000,31.70000,31.70000,30.60000,31.15000,114000
11/03/2009,0000,31.70000,31.70000,31.20000,31.20000,103000
11/04/2009,0000,31.70000,31.90000,31.50000,31.50000,39000
11/05/2009,0000,32.10000,32.10000,31.70000,31.80000,20000
11/06/2009,0000,31.80000,32.25000,31.80000,32.20000,40000
11/09/2009,0000,32.00000,32.35000,31.70000,31.70000,34000
11/10/2009,0000,32.00000,32.35000,31.80000,32.00000,33000
11/11/2009,0000,32.00000,32.00000,31.70000,31.70000,26000
11/12/2009,0000,31.70000,32.00000,31.70000,31.75000,48000
11/13/2009,0000,31.75000,32.30000,31.75000,31.80000,40000
11/16/2009,0000,32.20000,32.30000,31.90000,31.90000,59000
11/17/2009,0000,31.95000,31.95000,31.50000,31.50000,58000
11/18/2009,0000,31.70000,33.20000,31.70000,32.40000,138000
11/19/2009,0000,32.50000,32.90000,32.10000,32.10000,57000
11/20/2009,0000,32.50000,32.55000,31.85000,32.00000,59000
11/23/2009,0000,32.00000,32.80000,32.00000,32.10000,32000
11/24/2009,0000,32.30000,33.30000,32.30000,32.50000,131000
11/25/2009,0000,32.90000,33.00000,32.50000,32.60000,65000
11/26/2009,0000,32.60000,34.85000,32.60000,34.85000,392000
11/27/2009,0000,35.85000,37.25000,35.10000,37.25000,1859000
11/30/2009,0000,37.50000,38.30000,36.50000,36.60000,1052000
12/01/2009,0000,36.60000,38.45000,36.00000,36.70000,783000
12/02/2009,0000,36.80000,37.65000,35.80000,36.70000,576000
12/03/2009,0000,37.30000,37.60000,36.70000,36.80000,457000
12/04/2009,0000,37.00000,37.40000,35.05000,35.05000,425000
12/07/2009,0000,35.50000,36.50000,35.50000,35.50000,231000
12/08/2009,0000,35.70000,36.15000,35.15000,35.60000,162000
12/09/2009,0000,35.60000,36.25000,35.60000,36.10000,135000
12/11/2009,0000,35.15000,35.30000,34.60000,34.70000,122000
12/14/2009,0000,34.80000,34.80000,34.30000,34.60000,74000
12/15/2009,0000,34.60000,35.50000,34.50000,35.00000,129000
12/16/2009,0000,35.00000,35.30000,34.90000,35.20000,51000
12/17/2009,0000,35.40000,36.00000,35.05000,35.20000,149000
12/18/2009,0000,34.70000,34.70000,34.50000,34.60000,81000
12/21/2009,0000,34.75000,34.75000,34.55000,34.55000,24000
12/22/2009,0000,34.60000,35.10000,34.60000,34.90000,140000
12/23/2009,0000,35.35000,35.45000,34.80000,34.95000,90000
12/25/2009,0000,36.00000,36.00000,35.20000,35.25000,68000
12/28/2009,0000,36.00000,36.00000,35.25000,35.25000,87000
12/29/2009,0000,35.25000,35.25000,34.60000,34.65000,110339
