DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,29.30000,29.95000,29.30000,29.65000,140000
03/26/2008,0000,30.00000,30.20000,29.70000,29.80000,142000
03/27/2008,0000,29.65000,30.00000,29.10000,30.00000,111000
03/28/2008,0000,29.75000,30.80000,29.75000,30.45000,193000
03/31/2008,0000,30.45000,30.80000,30.10000,30.40000,142000
04/01/2008,0000,30.50000,31.50000,30.50000,30.60000,137000
04/02/2008,0000,31.70000,31.90000,31.30000,31.30000,132000
04/03/2008,0000,31.50000,33.40000,31.50000,33.15000,339000
04/07/2008,0000,33.60000,33.80000,33.00000,33.10000,235000
04/08/2008,0000,33.70000,35.00000,33.60000,33.85000,409000
04/09/2008,0000,34.50000,34.50000,33.10000,33.20000,204000
04/10/2008,0000,33.20000,33.80000,33.20000,33.65000,127000
04/11/2008,0000,33.90000,35.30000,33.90000,35.00000,450000
04/14/2008,0000,34.50000,35.40000,34.30000,35.20000,235000
04/15/2008,0000,35.50000,36.50000,35.40000,35.90000,262000
04/16/2008,0000,36.30000,36.90000,35.30000,36.10000,188000
04/17/2008,0000,37.50000,37.90000,36.30000,36.30000,511000
04/18/2008,0000,36.50000,36.50000,35.50000,35.80000,146000
04/21/2008,0000,36.70000,36.90000,36.10000,36.30000,205000
04/22/2008,0000,36.30000,38.00000,36.30000,37.15000,328000
04/23/2008,0000,37.50000,38.40000,37.20000,37.35000,175000
04/24/2008,0000,37.50000,38.20000,37.30000,37.60000,233000
04/25/2008,0000,38.20000,39.70000,38.10000,38.10000,256000
04/28/2008,0000,38.30000,38.50000,37.00000,37.40000,340000
04/29/2008,0000,38.10000,38.10000,36.90000,37.10000,87000
04/30/2008,0000,37.20000,37.20000,36.80000,37.00000,145000
05/02/2008,0000,37.20000,39.20000,37.10000,38.75000,427000
05/05/2008,0000,38.90000,41.00000,38.90000,40.00000,610000
05/06/2008,0000,40.80000,42.20000,40.25000,42.10000,578000
05/07/2008,0000,43.80000,43.80000,41.30000,41.30000,545000
05/08/2008,0000,40.60000,41.80000,40.45000,41.40000,248000
05/09/2008,0000,42.40000,42.40000,40.85000,41.45000,127000
05/12/2008,0000,42.15000,42.15000,40.00000,40.30000,269000
05/13/2008,0000,40.60000,40.80000,40.00000,40.35000,181000
05/14/2008,0000,40.35000,41.05000,40.10000,41.00000,218000
05/15/2008,0000,41.00000,41.00000,40.30000,40.30000,170000
05/16/2008,0000,40.50000,42.30000,40.50000,41.70000,304000
05/19/2008,0000,41.70000,43.65000,41.25000,42.80000,468000
05/20/2008,0000,43.30000,43.70000,42.50000,42.50000,299000
05/21/2008,0000,42.15000,42.15000,41.50000,41.80000,207000
05/22/2008,0000,40.60000,41.00000,40.10000,40.50000,238000
05/23/2008,0000,40.80000,40.95000,37.80000,38.20000,579000
05/26/2008,0000,37.70000,37.80000,36.20000,36.90000,332000
05/27/2008,0000,37.10000,37.50000,36.80000,37.00000,190000
05/28/2008,0000,37.50000,37.50000,37.00000,37.45000,76000
05/29/2008,0000,37.50000,37.60000,34.90000,36.00000,238000
05/30/2008,0000,36.00000,36.60000,35.50000,36.00000,149000
06/02/2008,0000,36.00000,36.90000,36.00000,36.70000,60000
06/03/2008,0000,37.10000,37.10000,36.10000,36.15000,74000
06/04/2008,0000,36.50000,36.80000,35.70000,35.80000,66000
06/05/2008,0000,36.00000,36.30000,35.70000,36.30000,85000
06/06/2008,0000,36.70000,37.20000,36.50000,37.20000,117000
06/10/2008,0000,36.80000,38.40000,36.80000,36.80000,187000
06/11/2008,0000,37.40000,37.40000,35.50000,36.00000,200000
06/12/2008,0000,35.60000,35.60000,33.50000,33.50000,199000
06/13/2008,0000,33.50000,33.50000,31.90000,32.40000,280000
06/16/2008,0000,33.40000,33.40000,32.70000,33.00000,167000
06/17/2008,0000,33.10000,34.20000,32.70000,34.20000,83000
06/18/2008,0000,34.20000,35.40000,34.20000,35.00000,138000
06/19/2008,0000,34.80000,34.80000,33.50000,34.40000,43000
06/20/2008,0000,34.20000,34.50000,33.50000,33.55000,65000
06/23/2008,0000,33.50000,33.55000,32.15000,32.60000,53000
06/24/2008,0000,32.60000,32.95000,32.00000,32.00000,52000
06/25/2008,0000,31.60000,31.60000,30.50000,31.30000,185000
06/26/2008,0000,31.95000,33.20000,31.95000,32.80000,34000
06/27/2008,0000,31.50000,31.50000,30.55000,30.90000,144000
06/30/2008,0000,31.10000,31.75000,28.80000,29.00000,273000
07/01/2008,0000,29.00000,30.00000,27.50000,28.70000,204000
07/02/2008,0000,28.70000,29.30000,28.20000,28.50000,189000
07/03/2008,0000,28.50000,29.30000,27.00000,29.30000,246000
07/04/2008,0000,29.30000,29.80000,28.05000,28.70000,109000
07/07/2008,0000,28.70000,29.00000,28.40000,29.00000,39000
07/08/2008,0000,28.90000,29.40000,28.50000,28.50000,112000
07/09/2008,0000,28.80000,29.80000,28.20000,28.20000,217000
07/10/2008,0000,28.00000,28.00000,27.20000,27.20000,383000
07/11/2008,0000,27.20000,27.85000,27.20000,27.70000,109000
07/14/2008,0000,27.80000,28.50000,27.80000,28.10000,231000
07/15/2008,0000,27.70000,27.90000,26.50000,26.50000,217000
07/16/2008,0000,26.60000,27.00000,25.90000,25.90000,148000
07/17/2008,0000,26.80000,26.90000,26.30000,26.90000,247000
07/18/2008,0000,27.80000,27.80000,25.90000,26.00000,216000
07/21/2008,0000,26.80000,27.80000,26.80000,27.80000,499000
07/22/2008,0000,28.00000,29.20000,27.80000,29.00000,380000
07/23/2008,0000,29.60000,30.50000,29.20000,29.80000,455000
07/24/2008,0000,29.80000,30.45000,29.80000,29.90000,222000
07/25/2008,0000,29.50000,29.50000,28.75000,29.20000,290000
07/29/2008,0000,28.90000,28.90000,28.35000,28.40000,423000
07/30/2008,0000,28.70000,29.50000,28.70000,29.40000,703000
07/31/2008,0000,26.80000,27.15000,26.20000,26.20000,481000
08/01/2008,0000,25.00000,26.00000,25.00000,26.00000,170000
08/04/2008,0000,25.80000,26.60000,25.80000,26.00000,78000
08/05/2008,0000,26.35000,26.35000,24.50000,24.95000,213000
08/06/2008,0000,26.05000,26.05000,25.00000,25.75000,200000
08/07/2008,0000,26.00000,27.55000,25.90000,27.55000,524000
08/08/2008,0000,27.80000,28.35000,27.40000,28.20000,504000
08/11/2008,0000,28.50000,29.80000,28.50000,29.50000,179000
08/12/2008,0000,29.80000,29.80000,28.75000,28.90000,233000
08/13/2008,0000,28.50000,29.15000,28.50000,28.90000,304000
08/14/2008,0000,29.10000,29.10000,28.40000,28.70000,128000
08/15/2008,0000,28.70000,28.70000,27.60000,27.60000,250000
08/18/2008,0000,28.00000,28.00000,26.60000,27.00000,124000
08/19/2008,0000,26.50000,27.10000,26.10000,27.10000,210000
08/20/2008,0000,27.00000,27.00000,26.65000,27.00000,34000
08/21/2008,0000,27.20000,27.20000,26.60000,26.60000,67000
08/22/2008,0000,26.60000,26.60000,25.80000,26.00000,150000
08/25/2008,0000,27.00000,27.40000,26.30000,26.60000,223000
08/26/2008,0000,26.00000,27.30000,26.00000,26.85000,207000
08/27/2008,0000,26.50000,27.40000,26.40000,26.70000,113000
08/28/2008,0000,27.00000,27.80000,26.90000,27.80000,536000
08/29/2008,0000,28.50000,28.70000,27.85000,28.50000,462000
09/01/2008,0000,28.50000,28.50000,27.00000,27.05000,197000
09/02/2008,0000,26.50000,26.90000,25.60000,26.00000,186000
09/03/2008,0000,25.90000,26.30000,24.80000,24.90000,228000
09/04/2008,0000,24.60000,25.50000,23.40000,24.30000,295000
09/05/2008,0000,23.10000,24.30000,22.80000,24.00000,196000
09/08/2008,0000,24.15000,25.60000,24.15000,25.00000,196000
09/09/2008,0000,25.00000,25.00000,23.25000,23.25000,425000
09/10/2008,0000,21.65000,22.70000,21.65000,22.20000,476000
09/11/2008,0000,22.15000,22.30000,20.80000,20.80000,348000
09/12/2008,0000,21.00000,21.10000,19.80000,20.70000,445000
09/15/2008,0000,20.30000,20.30000,19.50000,19.50000,325000
09/16/2008,0000,18.15000,18.90000,18.15000,18.15000,458000
09/17/2008,0000,19.00000,19.20000,18.00000,18.30000,280000
09/18/2008,0000,17.05000,17.70000,17.05000,17.70000,418000
09/19/2008,0000,18.30000,18.90000,18.30000,18.90000,209000
09/22/2008,0000,19.90000,19.90000,19.35000,19.65000,276000
09/23/2008,0000,19.10000,20.10000,19.00000,20.10000,358000
09/24/2008,0000,20.00000,20.10000,19.50000,20.10000,359000
09/25/2008,0000,19.55000,19.90000,19.20000,19.50000,252000
09/26/2008,0000,19.60000,19.65000,18.50000,18.55000,130000
09/30/2008,0000,17.30000,17.55000,17.30000,17.40000,475000
10/01/2008,0000,18.00000,18.00000,17.70000,18.00000,138000
10/02/2008,0000,18.00000,18.20000,17.80000,17.90000,121000
10/03/2008,0000,17.80000,18.00000,17.00000,18.00000,301000
10/06/2008,0000,17.50000,17.70000,17.00000,17.00000,105000
10/07/2008,0000,16.95000,18.15000,16.80000,18.15000,350000
10/08/2008,0000,17.70000,18.30000,17.20000,17.60000,299000
10/09/2008,0000,18.30000,18.30000,17.00000,17.35000,320000
10/13/2008,0000,17.00000,17.20000,16.75000,17.20000,193000
10/14/2008,0000,18.40000,18.40000,18.05000,18.40000,501000
10/15/2008,0000,18.15000,18.15000,17.80000,18.10000,222000
10/16/2008,0000,17.50000,17.50000,17.50000,17.50000,31000
10/17/2008,0000,17.45000,17.50000,17.00000,17.00000,154000
10/20/2008,0000,17.20000,17.20000,16.45000,17.00000,186000
10/21/2008,0000,18.15000,18.15000,17.30000,17.80000,131000
10/22/2008,0000,17.20000,17.60000,17.20000,17.30000,71000
10/23/2008,0000,16.70000,16.95000,16.70000,16.95000,144000
10/24/2008,0000,16.95000,16.95000,16.40000,16.40000,90000
10/27/2008,0000,15.30000,15.50000,15.30000,15.30000,344000
10/28/2008,0000,14.40000,16.00000,14.25000,15.60000,279000
10/29/2008,0000,16.60000,16.60000,15.10000,15.75000,327000
10/30/2008,0000,15.75000,16.60000,15.75000,16.50000,366000
10/31/2008,0000,16.50000,16.80000,15.80000,16.40000,274000
11/03/2008,0000,16.30000,16.40000,15.85000,16.10000,339000
11/04/2008,0000,16.00000,16.00000,15.40000,15.85000,186000
11/05/2008,0000,15.90000,16.10000,15.50000,15.80000,274000
11/06/2008,0000,15.40000,15.40000,14.70000,14.70000,96000
11/07/2008,0000,14.00000,14.95000,13.80000,14.95000,198000
11/10/2008,0000,14.95000,14.95000,14.05000,14.30000,106000
11/11/2008,0000,13.90000,13.90000,13.30000,13.30000,229000
11/12/2008,0000,12.95000,13.50000,12.95000,13.50000,158000
11/13/2008,0000,13.00000,13.00000,12.60000,12.60000,277000
11/14/2008,0000,12.90000,13.20000,11.80000,11.90000,216000
11/17/2008,0000,11.80000,12.40000,11.30000,11.60000,122000
11/18/2008,0000,11.00000,11.00000,10.80000,10.80000,228000
11/19/2008,0000,10.10000,10.80000,10.10000,10.40000,178000
11/20/2008,0000,9.80000,10.10000,9.70000,9.89000,181000
11/21/2008,0000,9.42000,10.55000,9.42000,10.40000,64000
11/24/2008,0000,10.40000,10.40000,10.00000,10.20000,79000
11/25/2008,0000,10.35000,10.70000,10.35000,10.40000,136000
11/26/2008,0000,10.60000,10.60000,10.10000,10.40000,65000
11/27/2008,0000,10.50000,11.10000,10.50000,11.10000,201000
11/28/2008,0000,11.15000,11.30000,10.80000,11.25000,104000
12/01/2008,0000,11.55000,11.55000,11.20000,11.40000,100000
12/02/2008,0000,10.70000,10.70000,10.65000,10.65000,116000
12/03/2008,0000,10.70000,10.70000,10.30000,10.35000,45000
12/04/2008,0000,10.35000,10.80000,10.35000,10.80000,143000
12/05/2008,0000,10.65000,10.70000,10.25000,10.50000,81000
12/08/2008,0000,10.30000,10.75000,10.05000,10.60000,122000
12/09/2008,0000,10.60000,10.90000,10.30000,10.30000,128000
12/10/2008,0000,10.30000,10.80000,10.30000,10.75000,167000
12/11/2008,0000,10.80000,11.20000,10.80000,11.00000,227000
12/12/2008,0000,11.10000,11.20000,10.40000,10.40000,136000
12/15/2008,0000,10.40000,10.95000,10.40000,10.80000,257000
12/16/2008,0000,10.60000,11.55000,10.55000,11.55000,819000
12/17/2008,0000,12.25000,12.35000,11.80000,11.85000,943000
12/18/2008,0000,11.95000,12.00000,11.10000,11.55000,294000
12/19/2008,0000,11.25000,12.00000,11.25000,11.55000,335000
12/22/2008,0000,11.55000,11.60000,11.20000,11.25000,121000
12/23/2008,0000,11.25000,11.40000,10.75000,10.80000,111000
12/24/2008,0000,10.50000,10.75000,10.50000,10.60000,85000
12/25/2008,0000,10.60000,11.30000,10.50000,11.30000,391000
12/26/2008,0000,11.80000,11.80000,11.20000,11.20000,711000
12/29/2008,0000,11.00000,11.20000,10.85000,10.85000,155000
12/30/2008,0000,11.00000,11.60000,11.00000,11.25000,394000
12/31/2008,0000,11.55000,11.55000,11.00000,11.15000,198000
01/05/2009,0000,11.45000,11.90000,11.45000,11.90000,635000
01/06/2009,0000,12.20000,12.50000,11.65000,11.80000,1106000
01/07/2009,0000,12.00000,12.40000,11.90000,12.05000,370000
01/08/2009,0000,11.90000,11.90000,11.35000,11.70000,278000
01/09/2009,0000,11.60000,11.60000,11.25000,11.40000,267000
01/12/2009,0000,11.75000,12.05000,11.40000,11.70000,288000
01/13/2009,0000,11.60000,11.70000,11.30000,11.50000,109000
01/14/2009,0000,11.60000,11.70000,11.45000,11.45000,149000
01/15/2009,0000,11.05000,11.30000,11.05000,11.10000,97000
01/16/2009,0000,11.20000,11.20000,11.00000,11.15000,48000
01/19/2009,0000,11.10000,11.10000,10.95000,11.00000,66000
01/20/2009,0000,10.85000,11.00000,10.80000,10.95000,102000
01/21/2009,0000,10.70000,11.00000,10.70000,11.00000,53000
02/02/2009,0000,10.75000,11.40000,10.75000,11.40000,44000
02/03/2009,0000,11.40000,11.75000,11.20000,11.50000,763000
02/04/2009,0000,11.50000,11.60000,11.35000,11.60000,63000
02/05/2009,0000,11.10000,11.45000,11.10000,11.30000,11000
02/06/2009,0000,11.35000,11.60000,11.30000,11.35000,154000
02/09/2009,0000,11.35000,12.10000,11.35000,11.65000,607000
02/10/2009,0000,11.65000,11.70000,11.40000,11.65000,152000
02/11/2009,0000,11.50000,11.75000,11.50000,11.60000,111000
02/12/2009,0000,11.70000,11.95000,11.30000,11.50000,267000
02/13/2009,0000,11.50000,11.85000,11.50000,11.80000,151000
02/16/2009,0000,12.00000,12.50000,11.80000,12.00000,410000
02/17/2009,0000,12.10000,12.10000,11.60000,11.60000,198000
02/18/2009,0000,11.40000,11.45000,11.30000,11.40000,65000
02/19/2009,0000,11.40000,11.50000,11.25000,11.35000,99000
02/20/2009,0000,11.40000,11.40000,11.00000,11.00000,133000
02/23/2009,0000,11.00000,11.20000,11.00000,11.10000,195000
02/24/2009,0000,11.10000,11.20000,11.00000,11.05000,61000
02/25/2009,0000,11.35000,11.80000,11.25000,11.35000,399000
02/26/2009,0000,11.40000,11.50000,11.40000,11.40000,108000
02/27/2009,0000,11.60000,11.90000,11.35000,11.70000,497000
03/02/2009,0000,11.60000,11.60000,11.25000,11.25000,122000
03/03/2009,0000,11.10000,11.25000,10.90000,11.10000,133000
03/04/2009,0000,11.25000,11.80000,11.25000,11.60000,237000
03/05/2009,0000,11.90000,12.10000,11.55000,11.65000,368000
03/06/2009,0000,11.80000,12.15000,11.60000,12.00000,687000
03/09/2009,0000,12.35000,12.80000,12.30000,12.80000,1291000
03/10/2009,0000,13.20000,13.30000,12.75000,13.05000,1230000
03/11/2009,0000,13.25000,13.30000,12.80000,12.80000,619000
03/12/2009,0000,12.50000,13.30000,12.50000,13.15000,490000
03/13/2009,0000,13.30000,13.75000,13.25000,13.30000,779000
03/16/2009,0000,13.30000,13.30000,12.70000,12.75000,492000
03/17/2009,0000,12.75000,13.00000,12.75000,12.95000,256000
03/18/2009,0000,13.10000,13.25000,12.70000,13.00000,418000
03/19/2009,0000,13.10000,13.30000,12.95000,12.95000,280000
03/20/2009,0000,13.00000,13.00000,12.75000,12.75000,126000
03/23/2009,0000,12.85000,13.15000,12.80000,13.05000,145000
03/24/2009,0000,13.65000,13.65000,13.20000,13.25000,532000
03/25/2009,0000,13.30000,14.15000,13.25000,14.15000,768000
03/26/2009,0000,14.90000,15.10000,14.70000,15.10000,2956000
03/27/2009,0000,15.65000,16.15000,15.65000,16.00000,2320000
03/30/2009,0000,16.15000,16.15000,15.10000,15.10000,1220000
03/31/2009,0000,15.10000,15.80000,15.10000,15.10000,704000
04/01/2009,0000,15.80000,15.80000,15.35000,15.50000,496000
04/02/2009,0000,15.50000,15.65000,15.30000,15.40000,514000
04/03/2009,0000,15.65000,16.20000,15.60000,15.90000,1011000
04/06/2009,0000,16.15000,16.15000,15.30000,15.55000,596000
04/07/2009,0000,15.30000,16.05000,15.30000,15.90000,635000
04/08/2009,0000,16.00000,16.40000,15.20000,15.20000,1112000
04/09/2009,0000,15.40000,15.90000,15.40000,15.65000,766000
04/10/2009,0000,16.00000,16.30000,15.60000,16.15000,1158000
04/13/2009,0000,16.15000,16.75000,16.00000,16.25000,1418000
04/14/2009,0000,16.60000,16.60000,16.25000,16.25000,807000
04/15/2009,0000,16.40000,16.40000,15.80000,15.85000,836000
04/16/2009,0000,16.05000,16.30000,15.80000,15.80000,924000
04/17/2009,0000,15.85000,16.90000,14.70000,14.70000,3636000
04/20/2009,0000,14.70000,15.00000,13.95000,14.50000,1336000
04/21/2009,0000,14.10000,14.65000,13.75000,14.60000,1352000
04/22/2009,0000,14.80000,15.35000,14.45000,15.05000,873000
04/23/2009,0000,15.05000,15.20000,14.60000,15.00000,605000
04/24/2009,0000,15.00000,15.50000,14.60000,14.80000,788000
04/27/2009,0000,15.00000,15.15000,14.10000,14.15000,864000
04/28/2009,0000,14.30000,14.40000,13.20000,13.35000,1146000
04/29/2009,0000,13.55000,13.60000,12.90000,13.05000,628000
04/30/2009,0000,13.50000,13.95000,13.25000,13.85000,732000
05/04/2009,0000,14.40000,14.40000,13.25000,13.60000,695000
05/05/2009,0000,13.85000,13.95000,13.25000,13.30000,420000
05/06/2009,0000,13.30000,14.05000,13.30000,13.85000,533000
05/07/2009,0000,14.10000,14.20000,13.70000,14.00000,554000
05/08/2009,0000,14.00000,14.90000,13.90000,14.60000,771000
05/11/2009,0000,14.60000,14.90000,14.30000,14.50000,452000
05/12/2009,0000,14.30000,14.30000,13.80000,13.90000,232000
05/13/2009,0000,13.90000,14.45000,13.60000,14.15000,227000
05/14/2009,0000,13.80000,14.15000,13.80000,13.85000,162000
05/15/2009,0000,13.90000,14.45000,13.90000,14.25000,301000
05/18/2009,0000,14.25000,14.30000,14.10000,14.15000,159000
05/19/2009,0000,14.30000,14.70000,14.20000,14.20000,501000
05/20/2009,0000,14.20000,14.55000,14.20000,14.55000,336000
05/21/2009,0000,14.55000,15.40000,14.55000,15.00000,694000
05/22/2009,0000,15.00000,15.25000,14.70000,14.75000,362000
05/25/2009,0000,15.35000,15.35000,14.70000,15.10000,753000
05/26/2009,0000,15.10000,15.40000,14.15000,14.20000,506000
05/27/2009,0000,14.30000,14.90000,14.30000,14.55000,565000
06/01/2009,0000,14.80000,14.90000,14.40000,14.50000,185000
06/02/2009,0000,14.80000,14.80000,14.00000,14.00000,466000
06/03/2009,0000,14.00000,14.30000,13.55000,13.75000,429000
06/04/2009,0000,13.95000,14.00000,13.50000,13.95000,326000
06/05/2009,0000,14.00000,14.10000,13.85000,13.95000,216000
06/08/2009,0000,14.10000,14.10000,13.55000,13.55000,225000
06/09/2009,0000,13.55000,13.55000,12.65000,12.90000,630000
06/10/2009,0000,13.10000,13.10000,12.60000,12.80000,238000
06/11/2009,0000,12.85000,13.10000,12.55000,12.90000,85000
06/12/2009,0000,13.15000,13.80000,12.95000,13.75000,453000
06/15/2009,0000,13.40000,13.45000,12.80000,12.80000,296000
06/16/2009,0000,13.20000,13.20000,12.65000,12.80000,135000
06/17/2009,0000,12.80000,13.00000,12.55000,12.55000,218000
06/18/2009,0000,12.70000,12.80000,12.35000,12.70000,150000
06/19/2009,0000,12.70000,12.80000,12.45000,12.45000,59000
06/22/2009,0000,12.60000,12.75000,12.50000,12.75000,56000
06/23/2009,0000,12.50000,12.65000,12.45000,12.55000,46000
06/24/2009,0000,12.60000,12.85000,12.60000,12.65000,153000
06/25/2009,0000,12.80000,13.10000,12.70000,12.90000,173000
06/26/2009,0000,13.00000,13.10000,12.80000,12.80000,153000
06/29/2009,0000,12.90000,12.90000,12.65000,12.65000,96000
06/30/2009,0000,12.80000,12.85000,12.75000,12.80000,77000
07/01/2009,0000,12.85000,13.10000,12.65000,13.00000,142000
07/02/2009,0000,13.05000,13.35000,13.00000,13.25000,160000
07/03/2009,0000,13.20000,13.55000,13.05000,13.55000,110000
07/06/2009,0000,13.35000,13.50000,13.35000,13.50000,121000
07/07/2009,0000,13.50000,13.60000,13.40000,13.45000,86000
07/08/2009,0000,13.40000,13.45000,13.15000,13.40000,136000
07/09/2009,0000,13.40000,13.60000,13.30000,13.30000,184000
07/10/2009,0000,13.50000,13.60000,13.30000,13.45000,140000
07/13/2009,0000,13.25000,13.35000,13.00000,13.00000,124000
07/14/2009,0000,13.05000,13.15000,13.05000,13.15000,42000
07/15/2009,0000,13.15000,13.40000,13.15000,13.25000,136000
07/16/2009,0000,13.40000,14.15000,13.40000,14.15000,1013000
07/17/2009,0000,14.05000,14.25000,13.80000,14.15000,607000
07/20/2009,0000,14.20000,14.65000,14.20000,14.30000,603000
07/21/2009,0000,14.60000,14.60000,14.20000,14.35000,274000
07/22/2009,0000,14.50000,15.05000,14.50000,14.80000,670000
07/23/2009,0000,14.90000,14.90000,14.50000,14.55000,254000
07/24/2009,0000,14.60000,14.90000,14.50000,14.60000,245000
07/27/2009,0000,14.55000,14.80000,14.55000,14.75000,256000
07/28/2009,0000,14.75000,15.20000,14.60000,15.10000,525000
07/29/2009,0000,15.30000,15.35000,15.05000,15.20000,438000
07/30/2009,0000,15.20000,15.60000,14.80000,15.30000,1009000
07/31/2009,0000,14.95000,14.95000,14.40000,14.40000,1046000
08/03/2009,0000,14.40000,15.40000,14.10000,15.40000,954000
08/04/2009,0000,15.75000,16.45000,14.85000,14.90000,2599000
08/05/2009,0000,14.70000,15.00000,14.20000,14.25000,485000
08/06/2009,0000,14.30000,14.40000,13.75000,14.15000,405000
08/10/2009,0000,14.20000,14.60000,14.00000,14.00000,89000
08/11/2009,0000,14.10000,14.90000,13.95000,14.75000,250000
08/12/2009,0000,14.70000,14.80000,14.30000,14.40000,336000
08/13/2009,0000,14.50000,15.20000,14.50000,15.00000,283000
08/14/2009,0000,15.20000,15.40000,14.75000,14.90000,470000
08/17/2009,0000,14.90000,14.90000,14.40000,14.60000,277000
08/18/2009,0000,14.45000,14.45000,13.95000,14.00000,286000
08/19/2009,0000,14.10000,14.20000,13.95000,14.10000,110000
08/20/2009,0000,14.15000,14.15000,13.90000,14.05000,72000
08/21/2009,0000,14.10000,14.35000,13.50000,13.80000,193000
08/24/2009,0000,14.00000,14.10000,13.90000,13.95000,98000
08/25/2009,0000,14.05000,14.10000,13.75000,13.75000,74000
08/26/2009,0000,13.80000,14.05000,13.65000,13.65000,105000
08/27/2009,0000,13.70000,13.80000,13.70000,13.75000,123000
08/28/2009,0000,13.80000,13.90000,13.60000,13.70000,93000
08/31/2009,0000,13.70000,14.35000,13.40000,14.05000,203000
09/01/2009,0000,14.10000,15.00000,14.05000,14.75000,758000
09/02/2009,0000,14.55000,14.95000,14.55000,14.85000,233000
09/03/2009,0000,14.85000,15.15000,14.75000,15.10000,431000
09/04/2009,0000,15.30000,16.15000,15.30000,16.15000,810000
09/07/2009,0000,17.25000,17.25000,17.25000,17.25000,1257000
09/08/2009,0000,18.00000,18.45000,17.50000,18.45000,2035000
09/09/2009,0000,19.20000,19.70000,18.80000,19.35000,5151000
09/10/2009,0000,19.90000,20.65000,19.10000,19.15000,2724000
09/11/2009,0000,19.00000,20.45000,19.00000,20.45000,1559000
09/14/2009,0000,21.85000,21.85000,21.80000,21.85000,1118000
09/15/2009,0000,23.35000,23.35000,22.50000,23.35000,4147000
09/16/2009,0000,23.35000,24.30000,22.90000,24.10000,1744000
09/17/2009,0000,24.00000,24.75000,23.50000,24.30000,1520000
09/18/2009,0000,24.10000,26.00000,23.70000,26.00000,1663000
09/21/2009,0000,25.80000,26.30000,25.20000,25.50000,1012000
09/22/2009,0000,25.10000,25.50000,24.10000,24.10000,1151000
09/23/2009,0000,23.90000,24.80000,23.40000,23.80000,1994000
09/24/2009,0000,24.00000,24.30000,23.80000,24.30000,816000
09/25/2009,0000,24.80000,25.65000,24.50000,25.45000,969000
09/28/2009,0000,25.70000,25.70000,23.70000,24.20000,866000
09/29/2009,0000,24.35000,24.40000,23.50000,23.85000,719000
09/30/2009,0000,23.65000,24.30000,23.50000,24.20000,1060000
10/01/2009,0000,24.20000,24.20000,23.20000,23.70000,586000
10/02/2009,0000,23.00000,24.40000,23.00000,23.80000,764000
10/05/2009,0000,23.30000,23.70000,23.10000,23.55000,738000
10/06/2009,0000,23.80000,25.15000,23.70000,25.15000,1798000
10/07/2009,0000,26.90000,26.90000,26.10000,26.60000,7482000
10/08/2009,0000,27.60000,28.45000,27.10000,27.90000,4711000
10/09/2009,0000,28.20000,28.30000,26.00000,27.10000,2244000
10/12/2009,0000,26.60000,27.30000,26.25000,27.00000,1429000
10/13/2009,0000,27.00000,27.70000,26.55000,26.60000,943000
10/14/2009,0000,26.70000,27.30000,26.70000,27.00000,528000
10/15/2009,0000,27.30000,27.80000,26.20000,26.40000,798000
10/16/2009,0000,26.40000,26.60000,25.60000,26.30000,705000
10/19/2009,0000,26.00000,28.10000,26.00000,28.10000,1676000
10/20/2009,0000,28.20000,30.05000,28.20000,30.05000,4303000
10/21/2009,0000,30.25000,31.00000,29.65000,30.50000,2797000
10/22/2009,0000,30.50000,30.95000,28.60000,29.45000,1460000
10/23/2009,0000,29.95000,30.30000,29.00000,29.00000,575000
10/26/2009,0000,29.00000,29.70000,27.55000,27.80000,743000
10/27/2009,0000,27.80000,28.70000,27.20000,28.25000,394000
10/28/2009,0000,28.10000,28.45000,26.40000,26.70000,359000
10/29/2009,0000,25.70000,25.80000,24.85000,25.10000,766000
10/30/2009,0000,25.80000,26.85000,25.30000,26.85000,672000
11/02/2009,0000,26.30000,26.65000,25.50000,25.85000,260000
11/03/2009,0000,26.50000,26.50000,25.25000,26.00000,364000
11/04/2009,0000,26.40000,26.65000,26.15000,26.30000,285000
11/05/2009,0000,26.40000,26.40000,25.70000,25.70000,290000
11/06/2009,0000,26.00000,26.30000,25.30000,25.35000,288000
11/09/2009,0000,25.50000,26.10000,25.00000,25.15000,228000
11/10/2009,0000,25.20000,25.60000,24.20000,24.80000,1279000
11/11/2009,0000,24.70000,26.25000,24.00000,25.40000,560000
11/12/2009,0000,25.40000,25.75000,25.10000,25.60000,321000
11/13/2009,0000,25.90000,26.20000,25.60000,25.80000,142000
11/16/2009,0000,26.00000,26.00000,25.30000,25.80000,862000
11/17/2009,0000,25.85000,25.90000,25.20000,25.75000,223000
11/18/2009,0000,25.70000,26.10000,25.55000,25.75000,515000
11/19/2009,0000,25.85000,25.85000,25.35000,25.75000,567000
11/20/2009,0000,25.85000,26.85000,25.35000,26.80000,1108000
11/23/2009,0000,27.40000,27.50000,26.60000,26.80000,965000
11/24/2009,0000,27.30000,27.30000,26.05000,26.05000,292000
11/25/2009,0000,26.05000,26.30000,25.75000,25.75000,265000
11/26/2009,0000,25.95000,26.35000,25.55000,26.00000,288000
11/27/2009,0000,25.95000,25.95000,25.00000,25.00000,190000
11/30/2009,0000,25.00000,25.60000,25.00000,25.15000,330000
12/01/2009,0000,25.30000,26.80000,25.15000,25.90000,449000
12/02/2009,0000,25.90000,26.65000,25.30000,26.00000,479000
12/03/2009,0000,27.00000,27.80000,26.50000,27.50000,1490000
12/04/2009,0000,27.80000,28.00000,27.00000,27.20000,644000
12/07/2009,0000,29.10000,29.10000,28.25000,29.10000,1195000
12/08/2009,0000,28.80000,29.90000,28.30000,28.40000,1233000
12/09/2009,0000,28.40000,28.40000,27.80000,28.40000,597000
12/11/2009,0000,27.95000,28.65000,27.60000,28.60000,600000
12/14/2009,0000,28.80000,29.00000,28.00000,28.20000,266000
12/15/2009,0000,28.20000,28.90000,28.20000,28.60000,436000
12/16/2009,0000,28.60000,29.40000,28.30000,28.90000,744000
12/17/2009,0000,29.10000,29.10000,28.45000,28.45000,373000
12/18/2009,0000,27.80000,29.20000,27.80000,28.70000,261000
12/21/2009,0000,29.00000,29.20000,28.50000,28.60000,180000
12/22/2009,0000,29.00000,30.60000,28.80000,30.60000,1732000
12/23/2009,0000,32.30000,32.70000,31.10000,31.50000,2910000
12/25/2009,0000,29.75000,30.00000,28.60000,29.30000,720000
12/28/2009,0000,29.30000,29.65000,28.75000,29.00000,820000
12/29/2009,0000,29.05000,29.65000,28.70000,29.20000,2103023
