DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
02/27/2009,0000,25.00000,35.00000,25.00000,31.50000,1776000
03/02/2009,0000,31.70000,31.70000,28.60000,29.05000,1116000
03/03/2009,0000,28.10000,28.50000,26.00000,27.30000,718000
03/04/2009,0000,27.10000,28.50000,26.65000,27.55000,744000
03/05/2009,0000,27.90000,27.90000,25.60000,26.00000,819000
03/06/2009,0000,25.20000,27.80000,25.20000,27.80000,544000
03/09/2009,0000,29.30000,29.50000,28.50000,28.75000,1189000
03/10/2009,0000,28.60000,30.75000,28.00000,30.30000,991000
03/11/2009,0000,31.00000,32.40000,30.40000,30.40000,1042000
03/12/2009,0000,30.40000,31.00000,29.60000,30.20000,403000
03/13/2009,0000,30.60000,31.00000,29.50000,29.60000,682000
03/16/2009,0000,29.60000,29.80000,28.80000,29.20000,463000
03/17/2009,0000,29.00000,30.00000,28.60000,29.80000,308000
03/18/2009,0000,30.00000,30.10000,29.10000,29.45000,370000
03/19/2009,0000,29.50000,31.50000,29.50000,31.00000,855000
03/20/2009,0000,31.00000,31.30000,29.50000,29.70000,358000
03/23/2009,0000,30.20000,30.20000,29.35000,29.60000,246000
03/24/2009,0000,30.05000,30.10000,29.40000,29.70000,247000
03/25/2009,0000,29.70000,30.75000,29.70000,30.10000,428000
03/26/2009,0000,30.00000,30.80000,29.80000,29.90000,377000
03/27/2009,0000,30.10000,30.55000,29.90000,29.95000,298000
03/30/2009,0000,29.95000,29.95000,27.90000,27.90000,325000
03/31/2009,0000,27.50000,27.80000,26.95000,26.95000,287000
04/01/2009,0000,26.95000,28.35000,26.95000,27.50000,190000
04/02/2009,0000,27.90000,27.90000,27.40000,27.40000,99000
04/03/2009,0000,27.40000,28.20000,27.35000,28.00000,154000
04/06/2009,0000,28.20000,28.80000,27.70000,27.70000,178000
04/07/2009,0000,27.70000,28.10000,27.25000,27.50000,144000
04/08/2009,0000,27.30000,28.40000,27.30000,27.40000,112000
04/09/2009,0000,27.90000,29.30000,27.60000,29.30000,365000
04/10/2009,0000,29.30000,30.30000,28.30000,28.80000,289000
04/13/2009,0000,28.80000,29.20000,28.45000,28.60000,218000
04/14/2009,0000,28.50000,29.90000,28.50000,29.40000,284000
04/15/2009,0000,29.50000,30.90000,29.20000,30.20000,392000
04/16/2009,0000,30.90000,31.20000,29.85000,29.85000,448000
04/17/2009,0000,30.45000,30.45000,28.50000,30.40000,500000
04/20/2009,0000,32.50000,32.50000,32.50000,32.50000,727000
04/21/2009,0000,34.75000,34.75000,34.75000,34.75000,471000
04/22/2009,0000,37.15000,37.15000,37.15000,37.15000,134000
04/23/2009,0000,39.75000,39.75000,39.75000,39.75000,79000
04/24/2009,0000,42.50000,42.50000,38.40000,40.00000,1447000
04/27/2009,0000,40.00000,40.50000,37.20000,37.20000,533000
04/28/2009,0000,35.10000,36.90000,34.60000,34.60000,668000
04/29/2009,0000,34.10000,34.10000,32.20000,32.20000,474000
04/30/2009,0000,33.50000,34.45000,32.35000,34.00000,606000
05/04/2009,0000,31.70000,34.15000,31.70000,32.80000,451000
05/05/2009,0000,32.00000,32.80000,31.80000,32.10000,189000
05/06/2009,0000,32.00000,34.30000,32.00000,34.30000,142000
05/07/2009,0000,36.70000,36.70000,34.50000,34.55000,451000
05/08/2009,0000,34.00000,34.50000,33.00000,34.00000,188000
05/11/2009,0000,36.25000,36.35000,35.25000,36.00000,417000
05/12/2009,0000,34.50000,35.00000,34.00000,34.05000,190000
05/13/2009,0000,34.05000,35.50000,34.05000,35.00000,184000
05/14/2009,0000,34.10000,36.50000,34.10000,35.10000,324000
05/15/2009,0000,36.20000,36.20000,34.70000,35.30000,198000
05/18/2009,0000,35.30000,35.80000,34.70000,35.00000,188000
05/19/2009,0000,35.10000,35.70000,34.00000,34.00000,199000
05/20/2009,0000,34.70000,34.70000,32.50000,33.35000,103000
05/21/2009,0000,32.00000,34.40000,32.00000,33.85000,213000
05/22/2009,0000,33.00000,36.10000,33.00000,34.40000,341000
05/25/2009,0000,34.80000,36.50000,34.50000,34.60000,230000
05/26/2009,0000,34.60000,35.00000,32.20000,32.20000,203000
05/27/2009,0000,33.00000,33.40000,32.70000,32.90000,128000
06/01/2009,0000,32.90000,33.00000,31.85000,31.95000,164000
06/02/2009,0000,32.50000,32.70000,30.00000,30.70000,209000
06/03/2009,0000,30.70000,31.00000,29.85000,30.00000,135000
06/04/2009,0000,29.95000,30.65000,29.60000,30.30000,145000
06/05/2009,0000,30.90000,31.75000,30.50000,30.50000,145000
06/08/2009,0000,30.90000,30.90000,29.60000,29.65000,187000
06/09/2009,0000,29.65000,29.65000,27.60000,28.00000,177000
06/10/2009,0000,28.50000,28.50000,27.50000,27.50000,46000
06/11/2009,0000,27.50000,27.50000,26.80000,27.05000,49000
06/12/2009,0000,27.20000,27.60000,27.00000,27.30000,28000
06/15/2009,0000,27.30000,27.30000,25.50000,25.50000,57000
06/16/2009,0000,25.20000,25.40000,24.55000,24.55000,76000
06/17/2009,0000,24.55000,25.20000,24.55000,24.75000,57000
06/18/2009,0000,24.55000,25.70000,24.55000,24.80000,62000
06/19/2009,0000,25.00000,25.70000,25.00000,25.50000,34000
06/22/2009,0000,25.80000,25.90000,25.10000,25.40000,54000
06/23/2009,0000,25.40000,25.40000,24.00000,25.00000,56000
06/24/2009,0000,26.60000,26.75000,26.60000,26.75000,31000
06/25/2009,0000,28.60000,28.60000,28.60000,28.60000,80000
06/26/2009,0000,30.60000,30.60000,26.60000,28.00000,169000
06/29/2009,0000,28.00000,28.00000,27.00000,27.00000,28000
06/30/2009,0000,27.00000,27.90000,26.70000,27.20000,18000
07/01/2009,0000,27.60000,27.65000,27.10000,27.35000,19000
07/02/2009,0000,27.50000,27.65000,27.35000,27.50000,34000
07/03/2009,0000,27.00000,27.45000,27.00000,27.00000,32000
07/06/2009,0000,27.00000,27.20000,26.90000,26.90000,55000
07/07/2009,0000,27.00000,28.75000,27.00000,28.75000,121000
07/08/2009,0000,29.30000,29.40000,28.20000,28.20000,96000
07/09/2009,0000,28.20000,28.75000,27.90000,27.90000,85000
07/10/2009,0000,28.00000,29.30000,28.00000,28.30000,69000
07/13/2009,0000,28.30000,28.80000,27.00000,27.00000,70000
07/14/2009,0000,27.60000,28.85000,27.60000,28.85000,104000
07/15/2009,0000,30.70000,30.70000,29.00000,29.20000,175000
07/16/2009,0000,30.10000,30.10000,29.00000,29.10000,83000
07/17/2009,0000,29.10000,29.50000,28.70000,29.10000,64000
07/20/2009,0000,29.10000,30.90000,28.50000,30.75000,222000
07/21/2009,0000,30.75000,30.75000,29.50000,30.10000,126000
07/22/2009,0000,29.50000,30.70000,29.50000,29.80000,76000
07/23/2009,0000,29.80000,30.50000,29.80000,29.95000,54000
07/24/2009,0000,30.35000,30.85000,30.10000,30.25000,198000
07/27/2009,0000,30.40000,31.00000,30.25000,30.75000,116000
07/28/2009,0000,31.40000,31.50000,30.60000,30.60000,133000
07/29/2009,0000,31.00000,31.90000,30.10000,30.90000,161000
07/30/2009,0000,30.90000,30.90000,30.00000,30.30000,95000
07/31/2009,0000,30.80000,31.15000,30.65000,30.80000,160000
08/03/2009,0000,31.10000,31.80000,30.80000,31.00000,111000
08/04/2009,0000,31.35000,33.15000,30.10000,33.15000,340000
08/05/2009,0000,35.45000,35.45000,34.00000,34.80000,908000
08/06/2009,0000,32.55000,33.80000,32.40000,32.40000,363000
08/10/2009,0000,30.15000,32.00000,30.15000,31.70000,239000
08/11/2009,0000,31.00000,31.00000,29.10000,30.10000,178000
08/12/2009,0000,30.20000,32.20000,30.20000,32.20000,245000
08/13/2009,0000,32.30000,32.30000,30.00000,31.40000,170000
08/14/2009,0000,31.40000,32.50000,30.85000,31.20000,148000
08/17/2009,0000,31.05000,31.30000,30.20000,30.30000,75000
08/18/2009,0000,30.00000,30.30000,28.80000,28.90000,168000
08/19/2009,0000,29.30000,29.50000,28.95000,29.10000,41000
08/20/2009,0000,29.10000,29.10000,27.60000,28.10000,89000
08/21/2009,0000,28.45000,29.60000,28.20000,28.20000,61000
08/24/2009,0000,28.25000,29.25000,28.20000,28.90000,63000
08/25/2009,0000,28.85000,28.85000,28.10000,28.60000,39000
08/26/2009,0000,28.50000,29.00000,28.20000,28.70000,89000
08/27/2009,0000,28.50000,28.90000,28.50000,28.50000,26000
08/28/2009,0000,29.00000,30.30000,29.00000,29.65000,115000
08/31/2009,0000,29.65000,31.30000,28.90000,30.10000,92000
09/01/2009,0000,30.00000,32.10000,30.00000,31.70000,160000
09/02/2009,0000,31.40000,31.70000,30.80000,30.85000,72000
09/03/2009,0000,30.80000,31.70000,30.80000,31.30000,76000
09/04/2009,0000,31.60000,33.45000,31.60000,33.45000,377000
09/07/2009,0000,35.75000,35.75000,35.00000,35.75000,524000
09/08/2009,0000,36.50000,36.50000,34.25000,34.50000,384000
09/09/2009,0000,35.60000,36.90000,35.00000,35.45000,959000
09/10/2009,0000,35.95000,37.90000,34.10000,34.15000,1084000
09/11/2009,0000,34.00000,36.50000,33.75000,36.50000,1023000
09/14/2009,0000,36.90000,38.80000,36.90000,38.20000,844000
09/15/2009,0000,38.20000,38.70000,37.15000,38.00000,394000
09/16/2009,0000,38.90000,38.90000,37.20000,37.80000,309000
09/17/2009,0000,38.00000,38.30000,36.00000,36.10000,424000
09/18/2009,0000,36.10000,37.20000,36.00000,36.50000,449000
09/21/2009,0000,36.70000,36.70000,35.40000,35.95000,452000
09/22/2009,0000,36.20000,37.35000,35.30000,36.45000,260000
09/23/2009,0000,36.50000,36.60000,34.20000,34.20000,241000
09/24/2009,0000,34.90000,34.90000,34.50000,34.75000,155000
09/25/2009,0000,35.00000,35.20000,34.80000,34.80000,140000
09/28/2009,0000,35.00000,35.00000,33.50000,34.80000,151000
09/29/2009,0000,35.00000,36.00000,35.00000,35.20000,127000
09/30/2009,0000,35.20000,35.70000,35.20000,35.35000,117000
10/01/2009,0000,35.40000,36.45000,35.40000,35.70000,197000
10/02/2009,0000,35.50000,36.50000,34.80000,36.40000,264000
10/05/2009,0000,36.40000,38.90000,36.40000,38.90000,726000
10/06/2009,0000,38.80000,41.60000,38.30000,39.50000,1366000
10/07/2009,0000,41.00000,42.25000,40.90000,42.25000,1594000
10/08/2009,0000,43.50000,44.90000,42.25000,42.60000,1148000
10/09/2009,0000,44.70000,44.70000,41.30000,42.00000,537000
10/12/2009,0000,42.60000,43.80000,42.00000,43.30000,515000
10/13/2009,0000,42.80000,44.50000,41.00000,43.30000,609000
10/14/2009,0000,43.30000,46.30000,43.10000,46.30000,1258000
10/15/2009,0000,47.20000,49.40000,47.20000,48.10000,1854000
10/16/2009,0000,48.80000,51.40000,48.50000,51.40000,1318000
10/19/2009,0000,52.00000,52.00000,49.70000,50.70000,830000
10/20/2009,0000,50.70000,51.60000,48.60000,49.00000,555000
10/21/2009,0000,49.10000,49.70000,47.50000,48.00000,468000
10/22/2009,0000,47.10000,50.70000,47.10000,49.70000,491000
10/23/2009,0000,49.00000,51.00000,48.40000,49.50000,337000
10/26/2009,0000,51.00000,52.90000,49.70000,52.20000,1286000
10/27/2009,0000,50.20000,54.30000,50.20000,53.20000,653000
10/28/2009,0000,53.20000,54.80000,49.50000,49.50000,814000
10/29/2009,0000,47.00000,48.00000,46.05000,47.05000,1108000
10/30/2009,0000,47.60000,48.00000,46.00000,46.00000,178000
11/02/2009,0000,45.00000,49.10000,45.00000,47.00000,420000
11/03/2009,0000,47.90000,47.90000,46.25000,46.35000,146000
11/04/2009,0000,46.70000,48.00000,46.10000,47.60000,282000
11/05/2009,0000,48.20000,49.50000,48.00000,48.00000,249000
11/06/2009,0000,48.00000,50.50000,48.00000,49.05000,389000
11/09/2009,0000,49.50000,49.50000,48.50000,48.70000,189000
11/10/2009,0000,48.50000,49.55000,46.20000,47.60000,393000
11/11/2009,0000,47.60000,47.90000,46.30000,47.00000,303000
11/12/2009,0000,47.20000,47.50000,46.70000,46.70000,111000
11/13/2009,0000,46.00000,47.40000,46.00000,46.30000,77000
11/16/2009,0000,46.30000,48.35000,46.30000,47.20000,110000
11/17/2009,0000,47.20000,47.25000,46.30000,46.35000,72000
11/18/2009,0000,46.50000,47.60000,45.90000,46.80000,152000
11/19/2009,0000,46.85000,50.00000,46.85000,50.00000,1209000
11/20/2009,0000,50.30000,50.30000,48.55000,48.65000,429000
11/23/2009,0000,48.20000,48.65000,47.00000,47.80000,215000
11/24/2009,0000,47.40000,48.40000,46.60000,46.60000,216000
11/25/2009,0000,46.60000,47.10000,45.80000,46.00000,305000
11/26/2009,0000,46.00000,48.00000,46.00000,46.30000,202000
11/27/2009,0000,46.80000,46.80000,44.05000,45.30000,268000
11/30/2009,0000,46.00000,47.30000,46.00000,46.70000,181000
12/01/2009,0000,46.70000,46.90000,45.80000,46.40000,182000
12/02/2009,0000,46.70000,47.20000,46.20000,46.40000,177000
12/03/2009,0000,46.40000,47.40000,45.50000,45.50000,374000
12/04/2009,0000,45.50000,45.65000,44.60000,44.60000,208000
12/07/2009,0000,45.10000,45.55000,44.80000,45.10000,152000
12/08/2009,0000,45.10000,46.70000,45.10000,46.50000,156000
12/09/2009,0000,47.20000,49.75000,47.15000,49.00000,1050000
12/11/2009,0000,47.00000,48.50000,47.00000,47.90000,292000
12/14/2009,0000,47.90000,48.60000,47.50000,48.40000,324000
12/15/2009,0000,49.00000,50.50000,48.60000,49.10000,448000
12/16/2009,0000,49.80000,50.10000,48.50000,48.70000,343000
12/17/2009,0000,49.10000,50.90000,49.10000,49.80000,850000
12/18/2009,0000,49.50000,49.80000,48.50000,49.80000,508000
12/21/2009,0000,50.90000,53.20000,50.80000,51.70000,1895000
12/22/2009,0000,52.80000,55.30000,52.00000,55.30000,2056000
12/23/2009,0000,57.30000,59.10000,57.20000,59.10000,1392000
12/25/2009,0000,62.00000,62.60000,60.00000,62.00000,786000
12/28/2009,0000,62.00000,62.00000,58.00000,58.40000,628000
12/29/2009,0000,56.80000,59.70000,56.80000,58.90000,600500
