DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
12/27/2007,0000,35.00000,38.50000,35.00000,38.00000,356000
12/28/2007,0000,38.00000,38.10000,36.50000,37.00000,152000
12/31/2007,0000,37.00000,37.10000,35.65000,36.10000,124000
01/02/2008,0000,36.00000,36.10000,35.00000,35.10000,117000
01/03/2008,0000,35.10000,37.00000,34.90000,35.60000,119000
01/04/2008,0000,35.30000,35.30000,34.50000,34.65000,60000
01/07/2008,0000,34.65000,34.65000,32.40000,34.30000,143000
01/08/2008,0000,34.30000,35.70000,34.30000,35.00000,103000
01/09/2008,0000,34.50000,35.50000,34.15000,35.00000,30000
01/10/2008,0000,34.50000,37.00000,34.10000,36.40000,178000
01/11/2008,0000,36.50000,37.80000,36.50000,37.45000,131000
01/14/2008,0000,37.50000,38.00000,37.00000,37.00000,88000
01/15/2008,0000,36.50000,38.00000,36.50000,37.10000,76000
01/16/2008,0000,37.10000,37.10000,36.40000,36.50000,28000
01/17/2008,0000,36.50000,37.00000,36.50000,36.50000,75000
01/18/2008,0000,36.40000,36.40000,35.60000,36.40000,35000
01/21/2008,0000,36.40000,36.90000,36.00000,36.10000,38000
01/22/2008,0000,36.00000,36.00000,34.00000,34.80000,50000
01/23/2008,0000,34.05000,36.00000,33.75000,34.00000,35000
01/24/2008,0000,35.50000,35.50000,33.00000,34.00000,34000
01/25/2008,0000,35.50000,35.50000,34.50000,34.50000,12000
01/28/2008,0000,35.00000,35.00000,33.00000,33.00000,31000
01/29/2008,0000,33.50000,33.50000,33.00000,33.50000,22000
01/30/2008,0000,33.50000,33.90000,33.00000,33.90000,9000
01/31/2008,0000,33.00000,33.50000,33.00000,33.50000,5000
02/01/2008,0000,33.60000,33.60000,33.20000,33.30000,23000
02/12/2008,0000,33.30000,33.30000,33.10000,33.10000,8000
02/13/2008,0000,33.10000,34.00000,33.10000,34.00000,9000
02/14/2008,0000,34.00000,35.00000,34.00000,35.00000,37000
02/15/2008,0000,36.00000,36.00000,33.10000,35.50000,23000
02/18/2008,0000,35.30000,35.50000,35.00000,35.00000,20000
02/19/2008,0000,35.50000,35.50000,34.50000,34.50000,37000
02/20/2008,0000,35.00000,35.00000,34.50000,34.50000,48000
02/21/2008,0000,35.00000,35.40000,34.50000,35.00000,61000
02/22/2008,0000,35.00000,35.30000,34.70000,35.00000,30000
02/25/2008,0000,35.45000,36.00000,34.80000,35.50000,81000
02/26/2008,0000,35.50000,35.80000,35.10000,35.10000,73000
02/27/2008,0000,35.10000,35.30000,35.00000,35.00000,65000
02/29/2008,0000,35.00000,36.00000,34.70000,36.00000,95000
03/03/2008,0000,35.50000,35.50000,33.60000,35.20000,24000
03/04/2008,0000,35.00000,35.50000,35.00000,35.10000,29000
03/05/2008,0000,35.40000,35.50000,34.50000,34.50000,61000
03/06/2008,0000,34.50000,35.30000,34.50000,35.00000,15000
03/07/2008,0000,35.40000,35.40000,34.80000,34.80000,33000
03/10/2008,0000,35.00000,36.00000,34.50000,36.00000,44000
03/11/2008,0000,35.20000,35.60000,35.00000,35.00000,9000
03/12/2008,0000,35.30000,35.35000,34.50000,35.00000,49000
03/13/2008,0000,35.10000,35.10000,35.10000,35.10000,2000
03/14/2008,0000,33.50000,34.50000,33.50000,34.50000,6000
03/18/2008,0000,34.00000,34.00000,33.80000,33.80000,2000
03/19/2008,0000,34.45000,34.50000,34.00000,34.50000,9000
03/20/2008,0000,33.80000,34.50000,33.80000,33.90000,10000
03/21/2008,0000,34.50000,34.50000,33.80000,33.80000,25000
03/25/2008,0000,34.00000,34.50000,33.60000,34.50000,23000
03/26/2008,0000,34.00000,34.00000,33.70000,34.00000,51000
03/27/2008,0000,33.55000,33.55000,33.10000,33.30000,44000
03/28/2008,0000,33.30000,35.50000,33.20000,35.00000,82000
03/31/2008,0000,35.00000,36.00000,34.50000,36.00000,79000
04/01/2008,0000,36.00000,36.00000,35.00000,35.10000,22000
04/02/2008,0000,35.20000,35.30000,35.00000,35.00000,38000
04/03/2008,0000,34.70000,35.00000,34.70000,34.90000,23000
04/07/2008,0000,34.80000,35.30000,34.60000,35.00000,101000
04/08/2008,0000,34.80000,34.80000,34.70000,34.70000,29000
04/09/2008,0000,34.70000,35.20000,34.65000,34.65000,30000
04/10/2008,0000,35.00000,35.00000,34.50000,34.60000,36000
04/11/2008,0000,35.00000,35.00000,34.50000,34.50000,46000
04/14/2008,0000,34.50000,34.60000,34.50000,34.60000,23000
04/15/2008,0000,35.50000,37.00000,35.50000,37.00000,255000
04/16/2008,0000,39.55000,39.55000,39.55000,39.55000,190000
04/17/2008,0000,42.30000,42.30000,40.30000,41.10000,834000
04/18/2008,0000,40.50000,41.70000,39.60000,41.10000,276000
04/21/2008,0000,42.30000,43.00000,41.30000,41.60000,165000
04/22/2008,0000,41.60000,41.60000,40.30000,41.40000,82000
04/23/2008,0000,41.00000,41.00000,39.60000,40.00000,195000
04/24/2008,0000,40.00000,40.00000,38.10000,38.20000,169000
04/25/2008,0000,38.20000,39.80000,38.10000,38.70000,155000
04/28/2008,0000,39.00000,41.00000,39.00000,39.75000,156000
04/29/2008,0000,39.60000,39.60000,38.60000,39.00000,85000
04/30/2008,0000,39.00000,39.00000,38.20000,38.85000,64000
05/02/2008,0000,38.30000,39.00000,38.30000,38.60000,65000
05/05/2008,0000,38.50000,38.50000,36.10000,37.00000,143000
05/06/2008,0000,36.60000,37.25000,36.50000,36.80000,72000
05/07/2008,0000,37.35000,37.50000,36.65000,36.70000,62000
05/08/2008,0000,36.80000,37.35000,36.80000,37.15000,61000
05/09/2008,0000,37.30000,39.75000,37.30000,39.30000,195000
05/12/2008,0000,39.30000,41.50000,39.30000,41.20000,374000
05/13/2008,0000,41.10000,42.00000,40.60000,41.00000,241000
05/14/2008,0000,41.00000,41.00000,40.10000,40.20000,115000
05/15/2008,0000,40.20000,40.30000,39.60000,39.70000,100000
05/16/2008,0000,39.00000,40.70000,39.00000,40.50000,95000
05/19/2008,0000,40.50000,40.70000,40.05000,40.20000,99000
05/20/2008,0000,40.20000,40.30000,39.60000,39.60000,90000
05/21/2008,0000,42.35000,42.35000,42.35000,42.35000,180000
05/22/2008,0000,45.30000,45.30000,45.30000,45.30000,303000
05/23/2008,0000,48.45000,48.45000,45.20000,45.60000,1636000
05/26/2008,0000,44.50000,44.50000,42.45000,42.45000,322000
05/27/2008,0000,42.45000,42.75000,41.15000,42.75000,160000
05/28/2008,0000,43.00000,43.00000,40.20000,41.80000,123000
05/29/2008,0000,41.80000,42.00000,39.70000,40.00000,217000
05/30/2008,0000,41.40000,42.80000,39.50000,42.80000,339000
06/02/2008,0000,42.00000,42.35000,41.00000,42.00000,104000
06/03/2008,0000,41.90000,41.90000,40.95000,41.00000,40000
06/04/2008,0000,41.00000,41.40000,40.30000,41.40000,74000
06/05/2008,0000,41.40000,41.60000,40.65000,41.60000,62000
06/06/2008,0000,42.00000,42.00000,40.80000,42.00000,132000
06/10/2008,0000,41.35000,42.30000,41.35000,41.50000,117000
06/11/2008,0000,40.20000,41.40000,40.00000,40.00000,131000
06/12/2008,0000,38.30000,40.00000,37.20000,37.50000,157000
06/13/2008,0000,37.50000,38.00000,37.05000,37.95000,66000
06/16/2008,0000,38.00000,38.35000,37.50000,37.95000,44000
06/17/2008,0000,37.80000,37.80000,36.60000,37.80000,39000
06/18/2008,0000,37.30000,37.50000,36.85000,37.50000,15000
06/19/2008,0000,36.50000,36.60000,36.35000,36.40000,86000
06/20/2008,0000,36.65000,37.70000,36.50000,36.50000,35000
06/23/2008,0000,35.50000,36.45000,35.05000,36.45000,31000
06/24/2008,0000,36.80000,36.90000,36.00000,36.00000,66000
06/25/2008,0000,36.35000,36.35000,35.00000,36.00000,58000
06/26/2008,0000,36.20000,36.30000,35.20000,36.20000,35000
06/27/2008,0000,35.70000,35.70000,33.70000,33.70000,112000
06/30/2008,0000,33.80000,33.80000,31.35000,33.70000,205000
07/01/2008,0000,33.20000,33.20000,31.35000,31.60000,48000
07/02/2008,0000,31.50000,32.45000,30.85000,32.40000,39000
07/03/2008,0000,31.70000,33.90000,31.00000,33.00000,55000
07/04/2008,0000,33.10000,33.10000,32.10000,32.50000,39000
07/07/2008,0000,32.50000,32.70000,31.60000,32.70000,32000
07/08/2008,0000,32.65000,32.95000,32.30000,32.55000,57000
07/09/2008,0000,32.55000,32.95000,31.40000,32.45000,35000
07/10/2008,0000,30.20000,31.80000,30.20000,30.20000,54000
07/11/2008,0000,30.20000,31.00000,30.20000,30.40000,32000
07/14/2008,0000,30.40000,30.45000,29.75000,30.10000,27000
07/15/2008,0000,30.00000,30.00000,28.00000,28.10000,72000
07/16/2008,0000,26.15000,29.00000,26.15000,26.35000,43000
07/17/2008,0000,27.00000,28.10000,27.00000,28.00000,34000
07/18/2008,0000,29.00000,29.00000,26.85000,26.85000,26000
07/21/2008,0000,27.00000,28.00000,27.00000,28.00000,21000
07/22/2008,0000,27.60000,28.00000,27.00000,27.50000,13000
07/23/2008,0000,27.50000,28.70000,27.50000,28.70000,35000
07/24/2008,0000,27.75000,29.00000,27.75000,28.50000,16000
07/25/2008,0000,29.45000,29.45000,28.15000,28.15000,11000
07/29/2008,0000,27.30000,28.75000,27.30000,27.30000,11000
07/30/2008,0000,27.25000,29.80000,27.25000,29.80000,24000
07/31/2008,0000,30.50000,30.95000,28.80000,30.85000,77000
08/01/2008,0000,30.75000,30.75000,29.05000,30.00000,13000
08/04/2008,0000,30.00000,30.20000,29.05000,29.15000,28000
08/05/2008,0000,28.50000,29.35000,28.15000,28.20000,17000
08/06/2008,0000,28.20000,28.40000,27.30000,28.20000,40000
08/07/2008,0000,27.60000,28.30000,27.60000,27.80000,34000
08/08/2008,0000,28.00000,29.40000,28.00000,29.40000,39000
08/11/2008,0000,27.40000,28.50000,27.40000,27.95000,18000
08/12/2008,0000,27.95000,28.00000,27.15000,27.15000,23000
08/13/2008,0000,26.25000,27.15000,26.25000,27.10000,43000
08/14/2008,0000,27.00000,27.50000,27.00000,27.50000,34000
08/15/2008,0000,27.50000,27.50000,27.00000,27.00000,12000
08/18/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
08/19/2008,0000,26.50000,26.70000,26.50000,26.70000,18000
08/20/2008,0000,26.50000,26.50000,26.50000,26.50000,7000
08/21/2008,0000,28.35000,28.35000,28.00000,28.00000,2000
08/22/2008,0000,26.85000,27.00000,26.70000,26.70000,5000
08/25/2008,0000,27.40000,27.40000,26.70000,26.70000,4000
08/26/2008,0000,26.85000,27.00000,26.85000,27.00000,8000
08/27/2008,0000,28.00000,28.50000,27.00000,28.50000,46000
08/28/2008,0000,28.00000,28.50000,27.50000,28.50000,27000
08/29/2008,0000,28.50000,29.00000,27.50000,29.00000,24000
09/01/2008,0000,28.80000,28.80000,27.00000,27.00000,10000
09/02/2008,0000,27.00000,27.00000,26.30000,27.00000,3000
09/03/2008,0000,26.25000,26.80000,25.25000,25.25000,45000
09/04/2008,0000,25.00000,25.00000,24.00000,24.00000,20000
09/05/2008,0000,23.00000,23.00000,22.50000,22.50000,21000
09/08/2008,0000,22.00000,23.90000,22.00000,22.90000,41000
09/09/2008,0000,22.45000,22.45000,21.30000,21.30000,49000
09/10/2008,0000,20.00000,21.00000,19.90000,20.95000,44000
09/11/2008,0000,20.85000,20.85000,19.70000,20.40000,22000
09/12/2008,0000,19.80000,21.80000,19.05000,21.80000,54000
09/15/2008,0000,20.90000,20.90000,20.30000,20.30000,25000
09/16/2008,0000,18.90000,19.20000,18.90000,18.90000,39000
09/17/2008,0000,18.50000,19.30000,18.50000,18.60000,31000
09/18/2008,0000,18.00000,18.00000,17.30000,17.40000,72000
09/19/2008,0000,17.40000,18.00000,17.40000,17.60000,39000
09/22/2008,0000,17.70000,18.60000,17.70000,18.60000,41000
09/23/2008,0000,17.65000,18.50000,17.50000,18.30000,26000
09/24/2008,0000,18.00000,19.00000,17.90000,18.30000,41000
09/25/2008,0000,18.30000,18.90000,18.30000,18.90000,42000
09/26/2008,0000,20.20000,20.20000,19.20000,20.20000,216000
09/30/2008,0000,18.80000,20.20000,18.80000,20.10000,69000
10/01/2008,0000,20.00000,20.00000,19.05000,19.25000,20000
10/02/2008,0000,19.00000,19.00000,18.50000,18.85000,73000
10/03/2008,0000,18.00000,18.30000,17.55000,18.25000,71000
10/06/2008,0000,17.55000,18.00000,17.10000,17.80000,47000
10/07/2008,0000,17.00000,17.60000,17.00000,17.50000,23000
10/08/2008,0000,16.30000,17.00000,16.30000,16.30000,49000
10/09/2008,0000,15.90000,16.30000,15.45000,15.45000,19000
10/13/2008,0000,14.95000,14.95000,14.95000,14.95000,16000
10/14/2008,0000,15.30000,15.75000,15.10000,15.50000,65000
10/15/2008,0000,15.30000,15.30000,15.05000,15.05000,8000
10/16/2008,0000,14.55000,14.85000,14.55000,14.60000,28000
10/17/2008,0000,14.60000,14.60000,14.10000,14.10000,41000
10/20/2008,0000,13.65000,13.65000,13.65000,13.65000,27000
10/21/2008,0000,13.20000,14.30000,13.20000,13.30000,203000
10/22/2008,0000,13.20000,13.20000,12.85000,12.85000,114000
10/23/2008,0000,12.45000,12.45000,12.45000,12.45000,6000
10/24/2008,0000,12.05000,12.05000,12.05000,12.05000,4000
10/27/2008,0000,11.25000,11.25000,11.25000,11.25000,62000
10/28/2008,0000,10.50000,10.50000,10.50000,10.50000,21000
10/29/2008,0000,10.60000,10.60000,9.85000,9.85000,198000
10/30/2008,0000,10.00000,10.50000,10.00000,10.50000,51000
10/31/2008,0000,11.20000,11.20000,10.70000,11.20000,119000
11/03/2008,0000,11.95000,11.95000,11.50000,11.95000,159000
11/04/2008,0000,12.05000,12.75000,12.05000,12.75000,431000
11/05/2008,0000,13.40000,13.60000,13.10000,13.60000,305000
11/06/2008,0000,13.60000,13.60000,12.65000,12.65000,173000
11/07/2008,0000,12.10000,13.50000,12.10000,13.50000,156000
11/10/2008,0000,14.00000,14.00000,12.90000,13.00000,193000
11/11/2008,0000,12.60000,12.60000,12.10000,12.10000,112000
11/12/2008,0000,11.30000,12.00000,11.30000,11.55000,72000
11/13/2008,0000,11.05000,11.05000,10.75000,10.75000,122000
11/14/2008,0000,11.05000,11.30000,10.60000,10.70000,87000
11/17/2008,0000,10.10000,10.35000,10.10000,10.10000,39000
11/18/2008,0000,9.59000,9.90000,9.40000,9.90000,124000
11/19/2008,0000,9.80000,10.55000,9.78000,10.55000,113000
11/20/2008,0000,9.82000,10.30000,9.82000,10.20000,50000
11/21/2008,0000,9.49000,10.50000,9.49000,10.50000,47000
11/24/2008,0000,11.20000,11.20000,11.20000,11.20000,333000
11/25/2008,0000,11.95000,11.95000,11.95000,11.95000,113000
11/26/2008,0000,12.50000,12.65000,11.15000,11.15000,191000
11/27/2008,0000,11.20000,11.70000,11.00000,11.15000,277000
11/28/2008,0000,11.20000,11.30000,11.05000,11.25000,54000
12/01/2008,0000,11.10000,12.00000,11.00000,12.00000,247000
12/02/2008,0000,11.40000,11.50000,11.20000,11.25000,83000
12/03/2008,0000,11.35000,11.40000,10.85000,11.00000,125000
12/04/2008,0000,10.90000,11.00000,10.50000,10.85000,132000
12/05/2008,0000,10.40000,10.70000,10.30000,10.60000,44000
12/08/2008,0000,10.70000,11.25000,10.40000,11.10000,137000
12/09/2008,0000,11.00000,11.35000,10.70000,10.70000,75000
12/10/2008,0000,10.55000,11.40000,10.55000,11.40000,129000
12/11/2008,0000,11.50000,11.50000,11.05000,11.20000,113000
12/12/2008,0000,11.10000,11.65000,10.65000,11.00000,122000
12/15/2008,0000,11.35000,11.35000,10.90000,11.15000,67000
12/16/2008,0000,11.00000,11.00000,10.55000,10.65000,53000
12/17/2008,0000,10.75000,10.90000,10.35000,10.45000,104000
12/18/2008,0000,10.20000,10.65000,10.20000,10.60000,38000
12/19/2008,0000,10.60000,10.70000,10.20000,10.60000,92000
12/22/2008,0000,10.70000,10.70000,10.40000,10.65000,19000
12/23/2008,0000,10.10000,10.30000,10.05000,10.30000,21000
12/24/2008,0000,10.30000,10.50000,10.30000,10.50000,49000
12/25/2008,0000,10.25000,10.60000,10.20000,10.50000,10000
12/26/2008,0000,10.85000,10.85000,10.30000,10.50000,15000
12/29/2008,0000,10.50000,10.50000,10.10000,10.20000,61000
12/30/2008,0000,10.35000,10.80000,10.35000,10.70000,146000
12/31/2008,0000,10.60000,10.70000,10.40000,10.55000,70000
01/05/2009,0000,10.80000,10.80000,10.40000,10.55000,103000
01/06/2009,0000,10.65000,10.65000,10.40000,10.40000,24000
01/07/2009,0000,10.45000,11.10000,10.45000,11.10000,272000
01/08/2009,0000,11.00000,11.00000,10.50000,10.50000,166000
01/09/2009,0000,10.40000,10.50000,10.40000,10.45000,34000
01/12/2009,0000,10.85000,11.00000,10.70000,11.00000,153000
01/13/2009,0000,11.75000,11.75000,11.75000,11.75000,304000
01/14/2009,0000,12.55000,12.55000,11.70000,11.90000,853000
01/15/2009,0000,11.30000,11.50000,11.10000,11.30000,148000
01/16/2009,0000,11.20000,11.20000,11.10000,11.10000,81000
01/19/2009,0000,10.65000,10.65000,10.45000,10.55000,122000
01/20/2009,0000,10.40000,10.50000,10.25000,10.30000,128000
01/21/2009,0000,10.10000,10.55000,10.10000,10.50000,98000
02/02/2009,0000,10.50000,10.55000,10.20000,10.30000,17000
02/03/2009,0000,10.55000,11.00000,10.55000,10.95000,218000
02/04/2009,0000,11.00000,11.70000,10.75000,11.70000,388000
02/05/2009,0000,11.65000,11.65000,11.05000,11.05000,205000
02/06/2009,0000,11.30000,11.50000,11.10000,11.30000,136000
02/09/2009,0000,11.35000,11.85000,11.35000,11.50000,193000
02/10/2009,0000,11.50000,11.80000,11.35000,11.35000,89000
02/11/2009,0000,10.90000,11.15000,10.75000,11.05000,205000
02/12/2009,0000,10.55000,11.25000,10.55000,10.80000,102000
02/13/2009,0000,10.80000,11.40000,10.70000,11.05000,91000
02/16/2009,0000,11.20000,11.20000,11.00000,11.00000,174000
02/17/2009,0000,11.10000,11.30000,10.75000,10.90000,121000
02/18/2009,0000,10.80000,10.80000,10.60000,10.70000,110000
02/19/2009,0000,10.50000,10.80000,10.50000,10.65000,96000
02/20/2009,0000,10.60000,10.60000,10.35000,10.55000,130000
02/23/2009,0000,10.40000,10.50000,10.40000,10.50000,50000
02/24/2009,0000,10.40000,10.50000,10.35000,10.50000,46000
02/25/2009,0000,10.60000,10.95000,10.60000,10.80000,76000
02/26/2009,0000,11.00000,11.55000,10.80000,11.20000,301000
02/27/2009,0000,11.20000,11.30000,11.10000,11.30000,171000
03/02/2009,0000,11.30000,11.30000,10.75000,10.80000,112000
03/03/2009,0000,10.50000,11.10000,10.50000,11.10000,62000
03/04/2009,0000,11.10000,11.45000,10.90000,11.40000,105000
03/05/2009,0000,11.55000,11.85000,11.50000,11.50000,188000
03/06/2009,0000,11.55000,11.90000,11.55000,11.70000,148000
03/09/2009,0000,11.70000,12.50000,11.70000,12.40000,766000
03/10/2009,0000,12.40000,12.40000,12.00000,12.20000,377000
03/11/2009,0000,12.35000,13.05000,12.30000,13.05000,946000
03/12/2009,0000,13.50000,13.95000,13.20000,13.95000,2018000
03/13/2009,0000,14.90000,14.90000,14.50000,14.90000,516000
03/16/2009,0000,15.80000,15.90000,15.25000,15.55000,1353000
03/17/2009,0000,15.25000,15.40000,14.60000,15.30000,652000
03/18/2009,0000,15.60000,15.60000,14.90000,14.95000,591000
03/19/2009,0000,15.00000,15.80000,15.00000,15.25000,597000
03/20/2009,0000,15.10000,16.00000,15.05000,15.80000,680000
03/23/2009,0000,16.00000,16.70000,15.30000,16.00000,494000
03/24/2009,0000,16.30000,16.70000,15.75000,16.00000,734000
03/25/2009,0000,16.20000,16.50000,16.00000,16.05000,551000
03/26/2009,0000,16.30000,16.60000,16.00000,16.00000,922000
03/27/2009,0000,16.00000,16.20000,15.60000,15.60000,505000
03/30/2009,0000,15.45000,15.50000,14.60000,14.60000,355000
03/31/2009,0000,14.00000,14.90000,14.00000,14.60000,359000
04/01/2009,0000,14.60000,15.20000,14.60000,15.10000,297000
04/02/2009,0000,15.10000,16.15000,15.05000,16.15000,1156000
04/03/2009,0000,16.20000,17.25000,16.20000,17.25000,1233000
04/06/2009,0000,17.50000,18.25000,17.25000,17.55000,804000
04/07/2009,0000,17.85000,17.85000,16.60000,17.20000,424000
04/08/2009,0000,16.80000,17.15000,16.30000,16.50000,283000
04/09/2009,0000,16.60000,17.50000,16.60000,17.00000,505000
04/10/2009,0000,17.50000,18.15000,17.05000,18.15000,749000
04/13/2009,0000,19.00000,19.00000,17.00000,17.60000,1935000
04/14/2009,0000,17.40000,17.50000,16.80000,17.00000,821000
04/15/2009,0000,17.00000,17.60000,17.00000,17.00000,739000
04/16/2009,0000,17.40000,17.60000,17.30000,17.50000,656000
04/17/2009,0000,17.85000,18.70000,17.00000,18.70000,2567000
04/20/2009,0000,20.00000,20.00000,20.00000,20.00000,2105000
04/21/2009,0000,21.00000,21.40000,20.30000,21.40000,1957000
04/22/2009,0000,22.80000,22.80000,21.00000,21.05000,2795000
04/23/2009,0000,20.40000,20.70000,19.70000,20.35000,1238000
04/24/2009,0000,20.65000,21.70000,20.50000,21.15000,1683000
04/27/2009,0000,21.00000,21.00000,19.70000,19.70000,960000
04/28/2009,0000,19.55000,19.70000,18.35000,18.35000,914000
04/29/2009,0000,17.50000,18.00000,17.10000,17.10000,894000
04/30/2009,0000,17.70000,18.25000,17.50000,18.25000,785000
05/04/2009,0000,18.25000,18.25000,17.30000,17.65000,837000
05/05/2009,0000,17.80000,18.85000,17.80000,18.85000,666000
05/06/2009,0000,19.10000,19.35000,18.60000,18.80000,852000
05/07/2009,0000,18.80000,19.20000,18.30000,18.30000,536000
05/08/2009,0000,17.85000,18.80000,17.75000,18.50000,407000
05/11/2009,0000,18.55000,18.70000,18.05000,18.50000,357000
05/12/2009,0000,18.50000,18.50000,17.25000,17.35000,245000
05/13/2009,0000,17.35000,17.65000,17.05000,17.25000,281000
05/14/2009,0000,17.00000,17.85000,16.30000,17.35000,268000
05/15/2009,0000,17.70000,17.80000,17.30000,17.30000,163000
05/18/2009,0000,17.00000,17.40000,16.85000,17.10000,277000
05/19/2009,0000,17.30000,17.50000,16.80000,16.80000,274000
05/20/2009,0000,16.80000,17.70000,16.60000,16.85000,320000
05/21/2009,0000,17.10000,18.00000,17.10000,18.00000,555000
05/22/2009,0000,18.00000,18.30000,17.60000,17.85000,1153000
05/25/2009,0000,18.20000,18.30000,17.65000,17.75000,321000
05/26/2009,0000,17.75000,18.30000,17.00000,17.00000,317000
05/27/2009,0000,17.05000,17.70000,17.05000,17.35000,205000
06/01/2009,0000,17.45000,18.55000,17.35000,17.60000,461000
06/02/2009,0000,17.55000,18.10000,17.50000,17.50000,274000
06/03/2009,0000,17.60000,17.60000,17.05000,17.15000,169000
06/04/2009,0000,17.05000,17.70000,17.00000,17.20000,164000
06/05/2009,0000,17.65000,17.65000,17.25000,17.50000,90000
06/08/2009,0000,17.80000,17.90000,17.20000,17.25000,176000
06/09/2009,0000,17.25000,17.30000,16.05000,16.05000,321000
06/10/2009,0000,16.05000,16.15000,15.15000,15.40000,121000
06/11/2009,0000,15.40000,15.40000,14.90000,15.40000,156000
06/12/2009,0000,15.40000,16.40000,15.30000,15.55000,184000
06/15/2009,0000,15.30000,15.30000,14.50000,14.50000,183000
06/16/2009,0000,14.50000,14.50000,13.50000,13.55000,228000
06/17/2009,0000,13.55000,14.30000,13.50000,13.80000,102000
06/18/2009,0000,14.00000,14.35000,13.60000,13.80000,87000
06/19/2009,0000,13.80000,14.75000,13.80000,14.30000,181000
06/22/2009,0000,14.40000,15.25000,14.20000,15.00000,219000
06/23/2009,0000,14.60000,14.90000,14.35000,14.60000,82000
06/24/2009,0000,14.60000,14.70000,14.35000,14.40000,161000
06/25/2009,0000,14.70000,14.90000,14.45000,14.60000,78000
06/26/2009,0000,14.85000,14.90000,14.55000,14.60000,72000
06/29/2009,0000,14.60000,15.60000,14.30000,15.60000,290000
06/30/2009,0000,16.65000,16.65000,16.65000,16.65000,465000
07/01/2009,0000,16.65000,16.65000,15.90000,16.05000,329000
07/02/2009,0000,16.05000,16.40000,15.90000,16.15000,188000
07/03/2009,0000,16.15000,16.15000,15.80000,15.80000,234000
07/06/2009,0000,15.85000,16.00000,15.80000,15.90000,137000
07/07/2009,0000,16.45000,17.00000,16.25000,16.25000,1290000
07/08/2009,0000,15.50000,16.00000,15.30000,15.80000,330000
07/09/2009,0000,15.60000,15.85000,15.60000,15.70000,221000
07/10/2009,0000,15.70000,15.80000,15.70000,15.75000,68000
07/13/2009,0000,15.70000,15.70000,14.65000,14.65000,303000
07/14/2009,0000,14.90000,14.90000,14.25000,14.70000,99000
07/15/2009,0000,14.80000,15.30000,14.75000,15.15000,150000
07/16/2009,0000,15.00000,15.60000,15.00000,15.35000,244000
07/17/2009,0000,15.35000,15.70000,15.10000,15.60000,120000
07/20/2009,0000,15.70000,16.30000,15.60000,16.10000,430000
07/21/2009,0000,16.70000,16.70000,15.80000,15.90000,159000
07/22/2009,0000,16.00000,16.20000,15.70000,16.10000,86000
07/23/2009,0000,16.10000,16.10000,15.70000,15.80000,94000
07/24/2009,0000,16.00000,16.10000,15.75000,15.80000,98000
07/27/2009,0000,16.00000,16.05000,15.80000,15.90000,85000
07/28/2009,0000,16.00000,16.35000,16.00000,16.20000,182000
07/29/2009,0000,16.25000,16.60000,16.20000,16.35000,213000
07/30/2009,0000,16.60000,17.40000,16.60000,17.00000,826000
07/31/2009,0000,17.00000,17.40000,16.60000,16.70000,582000
08/03/2009,0000,16.90000,17.15000,16.80000,16.95000,253000
08/04/2009,0000,17.30000,17.30000,16.20000,16.60000,222000
08/05/2009,0000,16.40000,16.60000,15.85000,16.00000,168000
08/06/2009,0000,16.05000,16.05000,15.65000,16.00000,46000
08/10/2009,0000,15.80000,15.95000,15.70000,15.85000,22000
08/11/2009,0000,15.85000,15.85000,15.30000,15.50000,127000
08/12/2009,0000,15.40000,15.60000,15.15000,15.40000,222000
08/13/2009,0000,15.55000,16.10000,15.40000,15.70000,235000
08/14/2009,0000,15.90000,16.75000,15.70000,16.75000,275000
08/17/2009,0000,16.60000,17.90000,16.60000,17.00000,1119000
08/18/2009,0000,16.65000,16.65000,15.85000,16.10000,350000
08/19/2009,0000,15.70000,16.25000,15.70000,16.10000,86000
08/20/2009,0000,16.10000,16.10000,15.30000,15.40000,207000
08/21/2009,0000,15.40000,16.45000,15.30000,15.40000,509000
08/24/2009,0000,15.95000,15.95000,15.70000,15.90000,45000
08/25/2009,0000,15.80000,16.00000,15.55000,15.80000,100000
08/26/2009,0000,16.00000,16.60000,15.20000,15.40000,161000
08/27/2009,0000,15.35000,15.95000,15.35000,15.60000,78000
08/28/2009,0000,15.80000,15.85000,15.30000,15.40000,103000
08/31/2009,0000,15.50000,15.55000,15.10000,15.25000,80000
09/01/2009,0000,15.30000,15.50000,15.15000,15.50000,150000
09/02/2009,0000,15.50000,16.05000,15.50000,15.95000,177000
09/03/2009,0000,16.00000,16.35000,15.90000,16.10000,126000
09/04/2009,0000,16.30000,16.30000,15.80000,15.80000,95000
09/07/2009,0000,15.85000,15.85000,15.75000,15.80000,95000
09/08/2009,0000,15.80000,15.90000,15.70000,15.70000,96000
09/09/2009,0000,15.70000,15.80000,15.50000,15.65000,52000
09/10/2009,0000,15.65000,15.65000,15.20000,15.20000,164000
09/11/2009,0000,15.30000,15.30000,15.10000,15.10000,151000
09/14/2009,0000,15.20000,15.25000,15.00000,15.10000,56000
09/15/2009,0000,15.25000,15.30000,15.05000,15.30000,72000
09/16/2009,0000,15.35000,15.55000,15.30000,15.45000,91000
09/17/2009,0000,15.45000,15.85000,15.35000,15.50000,115000
09/18/2009,0000,15.65000,16.50000,15.65000,16.05000,614000
09/21/2009,0000,16.50000,17.15000,16.05000,16.65000,1014000
09/22/2009,0000,16.70000,17.30000,16.40000,16.80000,1071000
09/23/2009,0000,16.80000,16.90000,15.80000,16.00000,270000
09/24/2009,0000,15.80000,16.00000,15.55000,15.90000,165000
09/25/2009,0000,15.70000,16.20000,15.70000,15.85000,89000
09/28/2009,0000,15.75000,16.20000,15.70000,16.15000,129000
09/29/2009,0000,16.25000,16.40000,16.20000,16.25000,225000
09/30/2009,0000,16.25000,16.75000,16.15000,16.45000,273000
10/01/2009,0000,16.70000,16.70000,16.15000,16.25000,96000
10/02/2009,0000,16.10000,16.25000,15.95000,16.25000,148000
10/05/2009,0000,16.25000,16.95000,16.25000,16.70000,221000
10/06/2009,0000,16.90000,17.80000,16.90000,17.20000,962000
10/07/2009,0000,17.45000,17.55000,16.80000,16.95000,383000
10/08/2009,0000,17.10000,17.30000,16.65000,16.80000,242000
10/09/2009,0000,16.80000,17.30000,16.80000,17.10000,141000
10/12/2009,0000,17.50000,18.10000,17.20000,17.90000,748000
10/13/2009,0000,17.80000,19.15000,17.45000,19.15000,1083000
10/14/2009,0000,19.50000,19.80000,18.90000,19.20000,1463000
10/15/2009,0000,19.65000,19.65000,18.20000,18.30000,657000
10/16/2009,0000,18.35000,18.85000,18.35000,18.50000,313000
10/19/2009,0000,18.95000,19.75000,18.85000,19.75000,882000
10/20/2009,0000,21.10000,21.10000,21.10000,21.10000,719000
10/21/2009,0000,21.90000,21.90000,20.10000,20.90000,1618000
10/22/2009,0000,20.80000,21.30000,20.05000,20.10000,580000
10/23/2009,0000,20.20000,21.25000,20.20000,20.80000,786000
10/26/2009,0000,20.80000,22.20000,20.50000,20.60000,972000
10/27/2009,0000,20.30000,20.40000,19.70000,19.70000,375000
10/28/2009,0000,19.80000,19.85000,19.00000,19.00000,184000
10/29/2009,0000,18.60000,18.75000,17.70000,18.45000,489000
10/30/2009,0000,18.55000,19.20000,18.30000,18.60000,544000
11/02/2009,0000,18.00000,18.20000,17.80000,18.15000,115000
11/03/2009,0000,18.20000,18.55000,18.15000,18.30000,105000
11/04/2009,0000,18.30000,19.05000,18.30000,18.70000,258000
11/05/2009,0000,18.65000,19.00000,18.40000,18.60000,174000
11/06/2009,0000,18.80000,19.05000,18.75000,18.80000,141000
11/09/2009,0000,18.75000,18.75000,18.40000,18.40000,116000
11/10/2009,0000,18.50000,18.60000,18.45000,18.50000,134000
11/11/2009,0000,18.50000,18.75000,18.05000,18.70000,245000
11/12/2009,0000,18.80000,18.90000,18.55000,18.60000,162000
11/13/2009,0000,18.50000,18.85000,18.50000,18.60000,96000
11/16/2009,0000,18.80000,19.05000,18.75000,18.95000,288000
11/17/2009,0000,19.00000,20.25000,18.65000,20.25000,1653000
11/18/2009,0000,20.25000,20.80000,19.85000,19.90000,1013000
11/19/2009,0000,20.00000,20.10000,19.20000,19.20000,484000
11/20/2009,0000,19.00000,19.20000,18.70000,18.70000,228000
11/23/2009,0000,18.70000,19.50000,18.70000,18.90000,150000
11/24/2009,0000,19.00000,19.25000,18.95000,18.95000,174000
11/25/2009,0000,19.05000,19.05000,18.75000,18.75000,104000
11/26/2009,0000,18.75000,19.20000,18.75000,18.90000,229000
11/27/2009,0000,18.50000,18.60000,17.80000,18.55000,349000
11/30/2009,0000,18.40000,19.80000,18.30000,19.00000,292000
12/01/2009,0000,19.35000,19.35000,18.75000,19.05000,153000
12/02/2009,0000,19.35000,19.85000,19.20000,19.25000,594000
12/03/2009,0000,19.65000,19.65000,19.00000,19.20000,159000
12/04/2009,0000,19.20000,19.60000,18.90000,19.20000,266000
12/07/2009,0000,19.20000,19.55000,19.20000,19.50000,332000
12/08/2009,0000,19.60000,20.60000,19.55000,19.65000,526000
12/09/2009,0000,19.70000,20.30000,19.70000,19.95000,201000
12/11/2009,0000,20.15000,20.65000,19.65000,20.30000,586000
12/14/2009,0000,20.95000,21.70000,20.40000,21.20000,1300000
12/15/2009,0000,20.95000,21.40000,20.40000,20.80000,716000
12/16/2009,0000,20.80000,21.00000,20.60000,20.95000,223000
12/17/2009,0000,21.00000,21.25000,20.20000,20.30000,477000
12/18/2009,0000,20.30000,20.30000,19.80000,20.25000,347000
12/21/2009,0000,20.30000,20.50000,20.25000,20.30000,149000
12/22/2009,0000,20.50000,20.65000,20.30000,20.50000,243000
12/23/2009,0000,21.00000,21.45000,20.70000,21.20000,795000
12/25/2009,0000,24.20000,24.20000,24.20000,24.20000,1058000
12/28/2009,0000,24.20000,25.80000,23.80000,25.25000,2551000
12/29/2009,0000,25.25000,25.25000,24.30000,24.65000,555060
