DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
01/28/2008,0000,12.45000,13.20000,12.00000,12.80000,1257000
01/29/2008,0000,13.10000,13.10000,12.60000,12.60000,563600
01/30/2008,0000,12.85000,12.95000,12.10000,12.45000,179500
01/31/2008,0000,12.45000,12.45000,11.05000,11.30000,96500
02/01/2008,0000,11.50000,12.00000,11.30000,11.40000,86100
02/12/2008,0000,11.80000,11.80000,11.20000,11.80000,31100
02/13/2008,0000,11.75000,12.00000,11.40000,11.40000,24900
02/14/2008,0000,11.75000,11.75000,10.65000,10.90000,118300
02/15/2008,0000,11.00000,11.40000,10.85000,11.15000,72600
02/18/2008,0000,11.20000,11.80000,11.20000,11.50000,115200
02/19/2008,0000,11.50000,11.65000,11.40000,11.50000,137000
02/20/2008,0000,11.60000,11.65000,11.40000,11.50000,55000
02/21/2008,0000,11.60000,12.30000,11.50000,12.30000,291600
02/22/2008,0000,12.85000,13.00000,12.40000,12.40000,307200
02/25/2008,0000,12.50000,12.50000,12.05000,12.20000,119300
02/26/2008,0000,12.35000,12.45000,12.05000,12.20000,45600
02/27/2008,0000,12.25000,12.45000,12.15000,12.15000,64300
02/29/2008,0000,12.15000,12.45000,12.15000,12.20000,29000
03/03/2008,0000,12.00000,12.00000,11.60000,11.70000,82000
03/04/2008,0000,11.70000,12.40000,11.70000,12.10000,30100
03/05/2008,0000,12.10000,12.50000,12.00000,12.35000,56000
03/06/2008,0000,12.35000,13.20000,12.35000,13.20000,391300
03/07/2008,0000,13.20000,14.10000,13.20000,14.10000,328000
03/10/2008,0000,15.05000,15.05000,14.80000,15.00000,676700
03/11/2008,0000,14.50000,14.50000,13.95000,13.95000,536600
03/12/2008,0000,14.80000,14.90000,14.25000,14.50000,289600
03/13/2008,0000,13.50000,14.80000,13.50000,13.95000,160800
03/14/2008,0000,13.50000,13.80000,13.50000,13.60000,153600
03/18/2008,0000,13.40000,14.30000,13.40000,13.70000,97500
03/19/2008,0000,14.10000,14.10000,13.75000,13.85000,90300
03/20/2008,0000,14.20000,14.20000,13.85000,13.85000,53900
03/21/2008,0000,13.50000,14.20000,13.50000,13.85000,79900
03/24/2008,0000,14.70000,14.70000,13.90000,13.90000,155700
03/25/2008,0000,14.00000,14.25000,13.80000,14.00000,70500
03/26/2008,0000,14.50000,14.50000,14.00000,14.00000,108900
03/27/2008,0000,14.00000,14.20000,13.80000,14.10000,44600
03/28/2008,0000,14.30000,14.70000,14.20000,14.50000,106900
03/31/2008,0000,14.50000,15.50000,14.50000,15.50000,349800
04/01/2008,0000,16.00000,16.55000,15.80000,16.55000,313400
04/02/2008,0000,17.70000,17.70000,17.70000,17.70000,132800
04/03/2008,0000,18.90000,18.90000,17.90000,18.00000,525200
04/07/2008,0000,18.00000,18.00000,16.75000,16.80000,283300
04/08/2008,0000,16.80000,16.80000,16.20000,16.20000,170200
04/09/2008,0000,16.00000,16.60000,16.00000,16.40000,128700
04/10/2008,0000,16.50000,17.30000,16.50000,17.20000,277100
04/11/2008,0000,17.20000,17.90000,17.20000,17.30000,267800
04/14/2008,0000,17.25000,17.25000,16.30000,16.40000,113100
04/15/2008,0000,16.95000,17.00000,16.30000,16.40000,79900
04/16/2008,0000,16.40000,16.90000,16.40000,16.45000,63300
04/17/2008,0000,16.90000,17.00000,16.60000,17.00000,125500
04/18/2008,0000,17.50000,17.50000,16.80000,16.80000,113100
04/21/2008,0000,17.20000,17.80000,17.00000,17.70000,126600
04/22/2008,0000,17.80000,18.00000,17.60000,17.70000,92300
04/23/2008,0000,18.20000,18.30000,17.80000,17.80000,127600
04/24/2008,0000,18.00000,18.00000,17.15000,17.45000,92300
04/25/2008,0000,17.60000,18.00000,17.50000,17.55000,51900
04/28/2008,0000,18.10000,18.75000,18.10000,18.75000,250100
04/29/2008,0000,20.05000,20.05000,20.05000,20.05000,233500
04/30/2008,0000,21.45000,21.45000,20.50000,21.45000,1309900
05/02/2008,0000,21.20000,22.00000,20.05000,21.75000,861500
05/05/2008,0000,21.75000,21.75000,20.25000,20.25000,238700
05/06/2008,0000,18.85000,19.25000,18.85000,18.85000,336300
05/07/2008,0000,17.55000,18.65000,17.55000,17.80000,679800
05/08/2008,0000,17.60000,18.40000,17.60000,18.05000,229300
05/09/2008,0000,18.00000,18.20000,16.90000,17.25000,238700
05/12/2008,0000,17.30000,17.65000,17.30000,17.35000,52900
05/13/2008,0000,17.35000,17.80000,17.15000,17.50000,114100
05/14/2008,0000,17.50000,17.50000,17.00000,17.40000,112100
05/15/2008,0000,17.40000,18.00000,17.40000,17.50000,138000
05/16/2008,0000,18.00000,18.00000,17.40000,17.90000,241800
05/19/2008,0000,19.15000,19.15000,18.00000,19.15000,206500
05/20/2008,0000,20.05000,20.35000,19.20000,19.20000,334200
05/21/2008,0000,19.20000,19.70000,18.60000,18.60000,175400
05/22/2008,0000,18.60000,19.25000,18.40000,18.70000,127600
05/23/2008,0000,19.80000,19.80000,17.40000,18.00000,123500
05/26/2008,0000,17.50000,17.50000,16.75000,16.75000,177400
05/27/2008,0000,16.85000,17.50000,16.80000,17.50000,93400
05/28/2008,0000,17.50000,17.85000,16.75000,17.50000,46700
05/29/2008,0000,17.50000,17.50000,16.85000,17.05000,29000
05/30/2008,0000,17.10000,17.15000,16.35000,16.60000,30100
06/02/2008,0000,16.70000,16.75000,16.60000,16.70000,21700
06/03/2008,0000,16.35000,16.60000,16.35000,16.60000,9300
06/04/2008,0000,16.65000,17.75000,16.65000,17.50000,59100
06/05/2008,0000,17.40000,17.60000,17.10000,17.60000,71600
06/06/2008,0000,17.85000,17.85000,17.50000,17.50000,58100
06/09/2008,0000,17.00000,17.10000,16.80000,16.80000,35200
06/10/2008,0000,17.00000,17.85000,16.40000,16.80000,66400
06/11/2008,0000,16.80000,16.90000,16.00000,16.00000,23800
06/12/2008,0000,16.00000,16.00000,14.90000,14.90000,128700
06/13/2008,0000,14.80000,15.80000,14.80000,15.80000,39400
06/16/2008,0000,15.70000,15.70000,14.90000,15.60000,13400
06/17/2008,0000,15.00000,15.80000,14.60000,15.80000,65300
06/18/2008,0000,15.65000,15.80000,15.10000,15.50000,41500
06/19/2008,0000,15.50000,15.50000,14.80000,15.50000,24900
06/20/2008,0000,15.50000,15.50000,14.55000,14.70000,15500
06/23/2008,0000,13.75000,15.60000,13.75000,15.50000,26900
06/24/2008,0000,15.10000,15.40000,14.60000,15.40000,22800
06/25/2008,0000,14.75000,15.40000,14.75000,15.30000,22800
06/26/2008,0000,16.00000,16.00000,15.10000,15.10000,20700
06/27/2008,0000,14.90000,15.10000,14.10000,14.90000,16600
06/30/2008,0000,14.00000,15.00000,13.95000,14.00000,36300
07/01/2008,0000,13.65000,14.00000,13.05000,14.00000,40400
07/02/2008,0000,13.85000,14.00000,13.15000,13.20000,24900
07/03/2008,0000,13.05000,13.85000,13.00000,13.50000,29000
07/04/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
07/07/2008,0000,13.45000,13.50000,13.45000,13.50000,4100
07/08/2008,0000,13.70000,13.70000,12.60000,12.60000,12400
07/09/2008,0000,13.15000,13.15000,12.90000,12.90000,8300
07/10/2008,0000,12.05000,13.70000,12.05000,12.30000,20700
07/11/2008,0000,12.50000,13.15000,12.50000,13.15000,20700
07/14/2008,0000,12.60000,13.85000,12.60000,13.50000,9300
07/15/2008,0000,13.50000,13.50000,12.75000,13.25000,9300
07/16/2008,0000,13.50000,13.50000,13.25000,13.25000,5100
07/17/2008,0000,13.25000,13.60000,12.35000,13.35000,52900
07/18/2008,0000,13.60000,13.60000,12.45000,12.45000,33200
07/21/2008,0000,12.95000,12.95000,11.80000,12.40000,9300
07/22/2008,0000,12.00000,12.50000,12.00000,12.40000,36300
07/23/2008,0000,12.05000,12.80000,12.05000,12.65000,66400
07/24/2008,0000,12.70000,12.80000,12.50000,12.70000,84000
07/25/2008,0000,12.30000,12.60000,12.30000,12.60000,5100
07/29/2008,0000,12.00000,12.25000,11.90000,11.95000,13400
07/30/2008,0000,12.40000,12.40000,11.90000,11.90000,12400
07/31/2008,0000,11.90000,12.00000,11.90000,12.00000,14500
08/01/2008,0000,12.15000,12.15000,12.15000,12.15000,1000
08/04/2008,0000,12.00000,12.50000,12.00000,12.30000,8300
08/05/2008,0000,12.05000,12.10000,11.45000,12.10000,23800
08/06/2008,0000,12.40000,12.40000,11.90000,12.10000,24900
08/07/2008,0000,12.00000,12.00000,11.30000,11.50000,44600
08/08/2008,0000,11.30000,11.85000,11.30000,11.85000,23800
08/11/2008,0000,12.10000,12.30000,11.95000,11.95000,18600
08/12/2008,0000,11.95000,12.00000,11.70000,11.70000,26900
08/13/2008,0000,12.50000,12.50000,12.00000,12.15000,44600
08/14/2008,0000,12.30000,12.30000,12.00000,12.15000,23800
08/15/2008,0000,11.70000,13.00000,11.70000,12.85000,83000
08/18/2008,0000,11.70000,11.95000,11.40000,11.95000,32000
08/19/2008,0000,11.50000,12.00000,11.15000,12.00000,38000
08/20/2008,0000,11.30000,11.90000,11.30000,11.90000,96000
08/21/2008,0000,11.40000,11.40000,11.40000,11.40000,9000
08/22/2008,0000,11.40000,11.40000,11.00000,11.20000,9000
08/25/2008,0000,11.05000,11.05000,11.05000,11.05000,2000
08/26/2008,0000,10.80000,11.70000,10.80000,11.00000,3000
08/27/2008,0000,11.00000,11.50000,11.00000,11.50000,3000
08/28/2008,0000,11.00000,11.50000,11.00000,11.50000,7000
08/29/2008,0000,12.00000,12.00000,11.10000,11.15000,8000
09/01/2008,0000,11.90000,11.90000,10.80000,10.80000,11000
09/02/2008,0000,10.30000,10.30000,10.10000,10.10000,17000
09/03/2008,0000,9.90000,9.90000,9.40000,9.40000,23000
09/04/2008,0000,9.35000,9.35000,8.75000,8.75000,9000
09/05/2008,0000,8.14000,9.00000,8.14000,9.00000,16000
09/08/2008,0000,9.50000,9.59000,9.50000,9.50000,13000
09/09/2008,0000,9.15000,9.15000,9.10000,9.10000,11000
09/10/2008,0000,8.56000,8.56000,8.55000,8.55000,3000
09/11/2008,0000,8.79000,8.80000,8.12000,8.80000,25000
09/12/2008,0000,8.25000,8.90000,8.25000,8.90000,11000
09/15/2008,0000,8.32000,8.80000,8.30000,8.80000,16000
09/16/2008,0000,8.20000,8.80000,8.19000,8.19000,32000
09/17/2008,0000,8.30000,8.30000,7.62000,8.19000,23000
09/18/2008,0000,7.62000,7.62000,7.62000,7.62000,32000
09/19/2008,0000,8.14000,8.15000,8.12000,8.12000,27000
09/22/2008,0000,8.30000,8.55000,8.12000,8.14000,25000
09/23/2008,0000,8.49000,8.70000,8.04000,8.70000,58000
09/24/2008,0000,9.30000,9.30000,9.00000,9.30000,16000
09/25/2008,0000,9.30000,9.50000,9.11000,9.49000,26000
09/26/2008,0000,9.49000,9.49000,8.91000,8.93000,36000
09/30/2008,0000,8.31000,9.27000,8.31000,8.40000,21000
10/01/2008,0000,8.98000,8.98000,8.97000,8.98000,13000
10/02/2008,0000,8.98000,9.60000,8.56000,9.60000,79000
10/03/2008,0000,9.49000,10.25000,9.30000,10.20000,96000
10/06/2008,0000,9.49000,10.80000,9.49000,10.00000,34000
10/07/2008,0000,9.70000,10.00000,9.30000,9.35000,30000
10/08/2008,0000,9.40000,9.40000,8.70000,8.75000,45000
10/09/2008,0000,8.70000,9.00000,8.50000,8.50000,42000
10/13/2008,0000,8.50000,9.00000,8.21000,8.50000,18000
10/14/2008,0000,8.89000,8.89000,8.36000,8.36000,68000
10/15/2008,0000,8.08000,8.70000,8.07000,8.70000,25000
10/17/2008,0000,8.49000,8.70000,8.40000,8.65000,6000
10/20/2008,0000,8.65000,9.20000,8.35000,8.35000,10000
10/21/2008,0000,8.06000,8.29000,8.06000,8.25000,32000
10/22/2008,0000,7.97000,8.00000,7.97000,7.97000,24000
10/23/2008,0000,7.70000,7.70000,7.70000,7.70000,15000
10/24/2008,0000,7.80000,7.80000,7.44000,7.44000,8000
10/27/2008,0000,6.92000,6.93000,6.92000,6.92000,22000
10/28/2008,0000,6.92000,7.00000,6.55000,7.00000,46000
10/29/2008,0000,7.06000,7.06000,7.00000,7.00000,26000
10/30/2008,0000,7.00000,7.20000,7.00000,7.16000,26000
10/31/2008,0000,7.10000,7.66000,7.10000,7.66000,47000
11/03/2008,0000,8.19000,8.19000,8.19000,8.19000,8000
11/04/2008,0000,8.76000,8.76000,8.73000,8.76000,73000
11/05/2008,0000,9.00000,9.00000,8.55000,8.55000,24000
11/06/2008,0000,8.01000,8.03000,8.00000,8.01000,24000
11/07/2008,0000,7.75000,8.57000,7.75000,8.57000,32000
11/10/2008,0000,8.80000,8.80000,8.32000,8.70000,55000
11/11/2008,0000,8.20000,8.70000,8.20000,8.69000,23000
11/12/2008,0000,8.45000,8.50000,8.09000,8.09000,26000
11/13/2008,0000,7.70000,7.70000,7.53000,7.53000,41000
11/14/2008,0000,8.05000,8.05000,8.05000,8.05000,51000
11/17/2008,0000,8.05000,8.05000,7.50000,7.54000,63000
11/18/2008,0000,7.25000,7.25000,7.10000,7.10000,38000
11/19/2008,0000,7.25000,7.25000,6.70000,7.00000,59000
11/20/2008,0000,6.52000,6.95000,6.52000,6.75000,8000
11/21/2008,0000,6.35000,6.97000,6.30000,6.97000,28000
11/24/2008,0000,6.96000,6.96000,6.50000,6.62000,76000
11/25/2008,0000,6.70000,7.08000,6.70000,6.92000,136000
11/26/2008,0000,6.90000,6.93000,6.81000,6.91000,61000
11/27/2008,0000,6.91000,7.39000,6.91000,7.39000,49000
11/28/2008,0000,7.90000,7.90000,7.47000,7.80000,28000
12/01/2008,0000,7.35000,7.70000,7.35000,7.70000,12000
12/02/2008,0000,7.50000,7.50000,7.30000,7.36000,38000
12/03/2008,0000,7.36000,7.40000,7.08000,7.08000,56000
12/04/2008,0000,7.10000,7.10000,7.03000,7.07000,60000
12/05/2008,0000,7.00000,7.01000,6.90000,6.91000,36000
12/08/2008,0000,6.95000,7.21000,6.95000,7.20000,29000
12/09/2008,0000,7.02000,7.09000,7.01000,7.05000,71000
12/10/2008,0000,6.90000,7.14000,6.90000,7.14000,25000
12/11/2008,0000,7.30000,7.30000,7.12000,7.12000,76000
12/12/2008,0000,7.01000,7.10000,7.01000,7.07000,21000
12/15/2008,0000,7.11000,7.29000,7.11000,7.16000,25000
12/16/2008,0000,7.32000,7.66000,7.20000,7.50000,90000
12/17/2008,0000,7.60000,7.69000,7.40000,7.40000,72000
12/18/2008,0000,7.21000,7.23000,7.19000,7.20000,16000
12/19/2008,0000,7.20000,7.50000,7.10000,7.50000,49000
12/22/2008,0000,7.50000,7.50000,7.15000,7.16000,44000
12/23/2008,0000,7.10000,7.10000,6.94000,7.00000,42000
12/24/2008,0000,7.18000,7.40000,7.00000,7.39000,28000
12/25/2008,0000,7.20000,7.20000,7.01000,7.01000,20000
12/26/2008,0000,7.01000,7.06000,7.01000,7.06000,6000
12/29/2008,0000,7.03000,7.03000,7.01000,7.01000,12000
12/30/2008,0000,7.08000,7.24000,7.08000,7.08000,4000
12/31/2008,0000,7.02000,7.08000,7.02000,7.04000,23000
01/05/2009,0000,7.12000,7.22000,7.10000,7.22000,52000
01/06/2009,0000,7.22000,7.22000,7.10000,7.10000,24000
01/07/2009,0000,7.10000,7.26000,7.07000,7.26000,51000
01/08/2009,0000,7.27000,7.76000,7.25000,7.76000,167000
01/09/2009,0000,8.30000,8.30000,8.30000,8.30000,83000
01/12/2009,0000,8.26000,8.50000,8.26000,8.26000,261000
01/13/2009,0000,8.20000,8.20000,7.73000,7.81000,91000
01/14/2009,0000,7.85000,7.90000,7.52000,7.73000,26000
01/15/2009,0000,7.40000,7.55000,7.38000,7.55000,73000
01/16/2009,0000,7.55000,7.56000,7.52000,7.53000,57000
01/19/2009,0000,7.01000,7.88000,7.01000,7.44000,8000
01/20/2009,0000,7.34000,7.44000,7.26000,7.30000,39000
01/21/2009,0000,7.00000,7.49000,7.00000,7.25000,22000
02/02/2009,0000,7.30000,7.40000,7.30000,7.40000,7000
02/03/2009,0000,7.30000,7.53000,7.25000,7.43000,35000
02/04/2009,0000,7.60000,7.60000,7.30000,7.47000,22000
02/05/2009,0000,7.25000,7.39000,7.20000,7.39000,5000
02/06/2009,0000,7.46000,7.46000,7.35000,7.35000,19000
02/09/2009,0000,7.42000,7.50000,7.37000,7.50000,49000
02/10/2009,0000,7.50000,7.60000,7.37000,7.59000,45000
02/11/2009,0000,7.52000,7.62000,7.33000,7.60000,36000
02/12/2009,0000,7.74000,8.13000,7.74000,8.00000,122000
02/13/2009,0000,8.10000,8.35000,8.00000,8.35000,57000
02/16/2009,0000,8.20000,8.31000,8.19000,8.20000,22000
02/17/2009,0000,8.39000,8.39000,8.08000,8.22000,37000
02/18/2009,0000,8.28000,8.79000,8.28000,8.79000,68000
02/19/2009,0000,9.35000,9.40000,8.79000,8.79000,148000
02/20/2009,0000,8.38000,8.65000,8.18000,8.18000,71000
02/23/2009,0000,8.00000,8.10000,8.00000,8.00000,17000
02/24/2009,0000,7.61000,8.10000,7.55000,7.77000,11000
02/25/2009,0000,8.10000,8.10000,7.90000,8.10000,7000
02/26/2009,0000,7.80000,8.10000,7.80000,7.90000,33000
02/27/2009,0000,8.08000,8.38000,8.08000,8.10000,19000
03/02/2009,0000,7.80000,7.80000,7.80000,7.80000,5000
03/03/2009,0000,7.90000,8.34000,7.77000,8.30000,46000
03/04/2009,0000,8.26000,8.29000,8.08000,8.25000,59000
03/05/2009,0000,8.40000,8.54000,7.98000,8.20000,78000
03/06/2009,0000,8.21000,8.35000,8.16000,8.34000,41000
03/09/2009,0000,8.60000,8.60000,8.32000,8.43000,38000
03/10/2009,0000,8.50000,9.02000,8.50000,9.02000,115000
03/11/2009,0000,9.65000,9.65000,9.34000,9.65000,242000
03/12/2009,0000,9.64000,9.65000,9.28000,9.64000,119000
03/13/2009,0000,9.79000,9.80000,9.46000,9.66000,63000
03/16/2009,0000,9.67000,9.80000,9.66000,9.67000,16000
03/17/2009,0000,9.70000,10.30000,9.70000,10.20000,194000
03/18/2009,0000,10.50000,10.50000,9.90000,9.95000,123000
03/19/2009,0000,10.00000,10.00000,9.40000,9.40000,268000
03/20/2009,0000,9.40000,9.65000,9.21000,9.21000,80000
03/23/2009,0000,9.40000,9.46000,9.22000,9.46000,63000
03/24/2009,0000,9.99000,9.99000,9.50000,9.50000,77000
03/25/2009,0000,9.70000,9.88000,9.50000,9.60000,143000
03/26/2009,0000,9.61000,9.89000,9.61000,9.89000,132000
03/27/2009,0000,10.10000,10.40000,10.00000,10.15000,266000
03/30/2009,0000,10.85000,10.85000,10.50000,10.85000,246000
03/31/2009,0000,11.20000,11.45000,10.50000,11.00000,288000
04/01/2009,0000,11.35000,11.35000,10.50000,10.90000,211000
04/02/2009,0000,10.60000,11.15000,10.60000,11.15000,208000
04/03/2009,0000,11.30000,11.90000,11.30000,11.50000,274000
04/06/2009,0000,11.30000,12.30000,10.90000,11.90000,233000
04/07/2009,0000,11.90000,12.55000,11.90000,12.00000,96000
04/08/2009,0000,12.45000,12.80000,12.45000,12.80000,249000
04/09/2009,0000,13.65000,13.65000,13.65000,13.65000,63000
04/10/2009,0000,14.60000,14.60000,14.60000,14.60000,67000
04/13/2009,0000,15.60000,15.60000,13.60000,15.50000,470000
04/14/2009,0000,15.00000,15.00000,14.45000,15.00000,147000
04/15/2009,0000,14.50000,15.20000,14.10000,14.60000,80000
04/16/2009,0000,14.95000,15.20000,13.60000,14.55000,324000
04/17/2009,0000,14.45000,14.45000,13.55000,13.55000,143000
04/20/2009,0000,13.00000,13.40000,12.65000,13.40000,143000
04/21/2009,0000,12.70000,14.25000,12.70000,14.25000,261000
04/22/2009,0000,13.70000,14.30000,13.60000,14.30000,91000
04/23/2009,0000,14.30000,14.30000,13.80000,14.30000,58000
04/24/2009,0000,14.30000,14.35000,13.75000,13.75000,119000
04/27/2009,0000,13.85000,13.85000,13.10000,13.50000,27000
04/28/2009,0000,13.20000,14.00000,12.60000,13.50000,87000
04/29/2009,0000,14.40000,14.40000,13.80000,14.40000,317000
04/30/2009,0000,15.40000,15.40000,14.95000,15.40000,1109000
05/04/2009,0000,16.45000,16.45000,16.45000,16.45000,292000
05/05/2009,0000,17.60000,17.60000,17.60000,17.60000,148000
05/06/2009,0000,18.80000,18.80000,18.80000,18.80000,127000
05/07/2009,0000,20.10000,20.10000,19.00000,19.65000,2031000
05/08/2009,0000,19.35000,20.45000,19.15000,19.90000,787000
05/11/2009,0000,21.25000,21.25000,20.70000,21.25000,1120000
05/12/2009,0000,21.75000,22.60000,21.00000,22.60000,1036000
05/13/2009,0000,22.40000,22.40000,21.25000,21.60000,796000
05/14/2009,0000,21.10000,22.20000,20.70000,21.25000,522000
05/15/2009,0000,22.20000,22.20000,21.50000,21.55000,368000
05/18/2009,0000,21.75000,23.05000,21.65000,23.05000,631000
05/19/2009,0000,23.90000,24.10000,22.70000,23.10000,583000
05/20/2009,0000,23.10000,24.70000,22.75000,23.70000,741000
05/21/2009,0000,23.00000,24.20000,23.00000,23.65000,509000
05/22/2009,0000,24.30000,25.30000,24.30000,25.30000,899000
05/25/2009,0000,27.05000,27.05000,26.35000,27.05000,1008000
05/26/2009,0000,28.50000,28.90000,26.00000,26.00000,1109000
05/27/2009,0000,27.20000,27.20000,24.50000,25.50000,689000
06/01/2009,0000,25.70000,25.70000,23.75000,23.75000,591000
06/02/2009,0000,24.20000,24.40000,22.30000,22.30000,571000
06/03/2009,0000,22.35000,23.40000,22.35000,23.15000,485000
06/04/2009,0000,23.50000,24.50000,23.30000,23.80000,468000
06/05/2009,0000,23.95000,24.80000,23.40000,23.50000,325000
06/08/2009,0000,24.15000,24.15000,21.95000,21.95000,346000
06/09/2009,0000,21.90000,21.90000,20.45000,20.45000,380000
06/10/2009,0000,20.90000,21.85000,20.85000,21.85000,691000
06/11/2009,0000,21.85000,23.00000,21.15000,22.10000,481000
06/12/2009,0000,22.10000,22.50000,21.70000,21.70000,316000
06/15/2009,0000,21.95000,21.95000,20.20000,20.20000,488000
06/16/2009,0000,19.50000,20.50000,19.50000,19.75000,252000
06/17/2009,0000,20.15000,21.05000,20.00000,20.15000,263000
06/18/2009,0000,20.70000,20.70000,19.90000,20.15000,168000
06/19/2009,0000,21.15000,21.55000,20.80000,21.55000,218000
06/22/2009,0000,23.00000,23.05000,22.30000,23.05000,496000
06/23/2009,0000,23.05000,24.65000,23.05000,24.65000,1053000
06/24/2009,0000,25.65000,26.10000,24.70000,25.65000,1362000
06/25/2009,0000,26.00000,27.40000,25.70000,27.40000,1493000
06/26/2009,0000,27.55000,28.10000,27.00000,27.00000,1147000
06/29/2009,0000,27.00000,27.25000,26.10000,26.15000,411000
06/30/2009,0000,27.00000,27.95000,26.80000,27.95000,1525000
07/01/2009,0000,28.40000,29.30000,27.55000,27.80000,1109000
07/02/2009,0000,28.00000,28.40000,27.50000,28.40000,653000
07/03/2009,0000,29.00000,30.35000,29.00000,30.15000,1393000
07/06/2009,0000,32.00000,32.05000,29.55000,29.70000,1077000
07/07/2009,0000,29.30000,29.30000,27.90000,28.05000,948000
07/08/2009,0000,28.05000,30.00000,28.05000,30.00000,1070000
07/09/2009,0000,30.40000,31.40000,29.70000,29.70000,802000
07/10/2009,0000,31.00000,31.00000,29.50000,30.80000,810000
07/13/2009,0000,31.60000,31.70000,28.65000,30.20000,663000
07/14/2009,0000,30.50000,31.00000,29.80000,30.35000,587000
07/15/2009,0000,30.50000,30.80000,30.05000,30.05000,474000
07/16/2009,0000,30.05000,30.30000,28.60000,28.60000,706000
07/17/2009,0000,29.00000,29.90000,28.60000,29.20000,428000
07/20/2009,0000,30.20000,30.20000,29.00000,29.00000,365000
07/21/2009,0000,29.50000,31.00000,29.50000,31.00000,1221000
07/22/2009,0000,31.50000,32.80000,30.50000,30.85000,960000
07/23/2009,0000,31.00000,31.50000,30.50000,31.20000,487000
07/24/2009,0000,32.35000,32.35000,31.05000,31.60000,686000
07/27/2009,0000,32.20000,33.10000,31.20000,31.20000,819000
07/28/2009,0000,31.50000,32.15000,31.00000,31.00000,425000
07/29/2009,0000,31.70000,31.70000,30.10000,30.20000,510000
07/30/2009,0000,30.20000,30.20000,29.10000,29.70000,330000
07/31/2009,0000,30.05000,31.40000,29.80000,31.10000,627000
08/03/2009,0000,32.00000,32.30000,31.10000,31.10000,677000
08/04/2009,0000,32.10000,32.10000,30.00000,30.00000,503000
08/05/2009,0000,31.40000,31.70000,30.15000,30.80000,491000
08/06/2009,0000,31.20000,32.95000,31.20000,32.95000,1620000
08/10/2009,0000,32.90000,35.25000,32.50000,33.05000,1815000
08/11/2009,0000,32.00000,32.65000,31.50000,31.90000,484000
08/12/2009,0000,31.50000,33.30000,31.35000,32.05000,363000
08/13/2009,0000,32.50000,32.50000,31.20000,31.50000,437000
08/14/2009,0000,31.80000,31.90000,30.65000,31.00000,338000
08/17/2009,0000,31.50000,31.50000,30.30000,30.30000,234000
08/18/2009,0000,29.60000,30.30000,28.20000,28.20000,635000
08/19/2009,0000,28.20000,28.80000,28.00000,28.35000,301000
08/20/2009,0000,28.35000,29.40000,28.25000,28.60000,373000
08/21/2009,0000,29.10000,29.10000,26.70000,27.00000,272000
08/24/2009,0000,27.30000,27.95000,27.15000,27.15000,103000
08/25/2009,0000,27.15000,27.50000,26.30000,26.30000,220000
08/26/2009,0000,26.30000,28.10000,26.30000,27.60000,506000
08/27/2009,0000,26.40000,28.45000,26.40000,27.05000,211000
08/28/2009,0000,27.80000,28.15000,27.50000,28.15000,213000
08/31/2009,0000,29.50000,29.55000,27.50000,28.00000,468000
09/01/2009,0000,28.00000,28.50000,27.50000,28.50000,332000
09/02/2009,0000,28.05000,28.60000,28.00000,28.35000,225000
09/03/2009,0000,28.40000,28.80000,28.00000,28.30000,361000
09/04/2009,0000,28.30000,28.80000,28.10000,28.70000,275000
09/07/2009,0000,29.00000,29.20000,28.10000,29.20000,316000
09/08/2009,0000,29.20000,29.50000,28.70000,29.35000,379000
09/09/2009,0000,28.35000,28.90000,28.00000,28.40000,305000
09/10/2009,0000,28.90000,28.90000,27.30000,28.30000,177000
09/11/2009,0000,27.70000,28.25000,27.20000,28.25000,250000
09/14/2009,0000,29.35000,30.20000,28.00000,28.25000,1912000
09/15/2009,0000,27.50000,28.05000,27.50000,27.65000,299000
09/16/2009,0000,27.50000,28.25000,27.50000,27.60000,288000
09/17/2009,0000,27.80000,28.05000,27.50000,27.50000,235000
09/18/2009,0000,27.30000,28.00000,27.30000,28.00000,180000
09/21/2009,0000,28.95000,28.95000,28.10000,28.15000,277000
09/22/2009,0000,28.15000,28.15000,27.70000,27.70000,244000
09/23/2009,0000,27.50000,27.70000,26.65000,26.85000,278000
09/24/2009,0000,26.60000,26.90000,26.50000,26.80000,100000
09/25/2009,0000,26.70000,27.20000,26.50000,26.65000,145000
09/28/2009,0000,26.70000,27.20000,26.65000,26.70000,114000
09/29/2009,0000,26.90000,27.25000,26.80000,26.90000,168000
09/30/2009,0000,26.60000,27.30000,26.60000,27.15000,202000
10/01/2009,0000,26.90000,27.10000,26.70000,26.90000,136000
10/02/2009,0000,26.00000,26.85000,26.00000,26.00000,164000
10/05/2009,0000,25.95000,26.60000,25.95000,26.55000,143000
10/06/2009,0000,26.60000,27.50000,26.30000,27.20000,280000
10/07/2009,0000,27.55000,27.55000,26.70000,27.20000,190000
10/08/2009,0000,27.20000,27.20000,26.30000,26.30000,110000
10/09/2009,0000,26.70000,26.70000,26.20000,26.20000,128000
10/12/2009,0000,26.20000,26.55000,26.05000,26.20000,63000
10/13/2009,0000,26.55000,26.55000,26.00000,26.20000,157000
10/14/2009,0000,26.25000,26.50000,26.10000,26.50000,117000
10/15/2009,0000,26.80000,26.80000,25.30000,25.35000,215000
10/16/2009,0000,25.40000,25.75000,25.05000,25.45000,226000
10/19/2009,0000,25.50000,27.20000,25.20000,27.20000,358000
10/20/2009,0000,27.50000,27.50000,26.80000,26.85000,440000
10/21/2009,0000,26.50000,27.00000,26.10000,26.10000,176000
10/22/2009,0000,26.10000,26.45000,25.30000,25.40000,197000
10/23/2009,0000,25.50000,25.90000,25.35000,25.65000,100000
10/26/2009,0000,25.65000,26.10000,25.55000,25.55000,53000
10/27/2009,0000,25.20000,25.25000,24.80000,24.80000,94000
10/28/2009,0000,24.80000,25.25000,24.50000,24.90000,104000
10/29/2009,0000,23.80000,24.90000,23.40000,24.90000,157000
10/30/2009,0000,24.85000,24.85000,23.75000,23.80000,89000
11/02/2009,0000,23.50000,23.60000,22.40000,23.60000,87000
11/03/2009,0000,23.20000,23.30000,22.85000,23.05000,75000
11/04/2009,0000,23.05000,24.15000,23.05000,23.65000,231000
11/05/2009,0000,23.70000,23.85000,22.80000,22.80000,99000
11/06/2009,0000,23.70000,23.70000,22.60000,22.85000,122000
11/09/2009,0000,23.05000,23.05000,22.35000,22.85000,38000
11/10/2009,0000,23.05000,23.40000,22.85000,22.85000,89000
11/11/2009,0000,22.85000,23.95000,22.70000,23.15000,296000
11/12/2009,0000,23.35000,23.70000,23.20000,23.25000,88000
11/13/2009,0000,23.25000,23.60000,23.15000,23.50000,134000
11/16/2009,0000,23.90000,25.10000,23.60000,24.60000,317000
11/17/2009,0000,25.45000,25.45000,24.00000,24.00000,173000
11/18/2009,0000,24.50000,25.65000,24.50000,25.65000,679000
11/19/2009,0000,25.65000,26.10000,25.50000,25.55000,411000
11/20/2009,0000,25.90000,26.00000,25.10000,25.25000,191000
11/23/2009,0000,25.40000,25.40000,24.60000,24.60000,104000
11/24/2009,0000,24.60000,25.00000,24.60000,24.80000,78000
11/25/2009,0000,24.80000,25.20000,24.50000,24.50000,81000
11/26/2009,0000,25.00000,26.20000,25.00000,26.20000,496000
11/27/2009,0000,26.45000,26.45000,24.60000,24.70000,438000
11/30/2009,0000,25.40000,25.60000,24.60000,24.60000,193000
12/01/2009,0000,24.90000,25.40000,24.60000,24.80000,110000
12/02/2009,0000,25.00000,25.30000,24.40000,24.40000,131000
12/03/2009,0000,24.50000,24.85000,24.20000,24.20000,128000
12/04/2009,0000,24.20000,24.25000,23.80000,23.95000,149000
12/07/2009,0000,24.25000,24.80000,24.20000,24.50000,89000
12/08/2009,0000,24.55000,24.85000,24.30000,24.60000,113000
12/09/2009,0000,25.20000,25.20000,24.65000,24.70000,149000
12/11/2009,0000,24.75000,25.70000,24.50000,25.15000,310000
12/14/2009,0000,25.20000,25.70000,25.15000,25.50000,206000
12/15/2009,0000,25.90000,26.80000,25.60000,26.15000,467000
12/16/2009,0000,26.15000,27.10000,25.95000,26.80000,616000
12/17/2009,0000,27.10000,27.30000,26.45000,27.25000,665000
12/18/2009,0000,27.00000,27.80000,26.70000,27.80000,604000
12/21/2009,0000,29.20000,29.30000,27.60000,27.80000,1499000
12/22/2009,0000,27.80000,27.80000,27.05000,27.10000,287000
12/23/2009,0000,27.10000,27.50000,26.70000,26.70000,242000
12/25/2009,0000,26.40000,26.95000,26.40000,26.65000,156000
12/28/2009,0000,27.00000,27.40000,26.70000,26.90000,225000
12/29/2009,0000,27.00000,27.25000,26.40000,26.70000,135152
