DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,53.60000,53.70000,52.10000,53.00000,68000
03/26/2008,0000,53.20000,53.60000,52.50000,52.50000,44000
03/27/2008,0000,51.60000,51.60000,50.70000,51.00000,34000
03/28/2008,0000,51.00000,51.50000,50.60000,50.70000,77000
03/31/2008,0000,51.00000,51.00000,50.80000,51.00000,32000
04/01/2008,0000,51.00000,52.20000,50.50000,50.50000,27000
04/02/2008,0000,51.20000,52.80000,51.20000,52.80000,58000
04/03/2008,0000,53.10000,53.10000,51.00000,52.20000,28000
04/07/2008,0000,52.40000,55.20000,52.40000,54.80000,79000
04/08/2008,0000,54.80000,54.80000,53.60000,54.30000,43000
04/09/2008,0000,54.50000,54.50000,53.10000,53.80000,54000
04/10/2008,0000,53.60000,56.50000,53.60000,56.50000,100000
04/11/2008,0000,56.50000,56.50000,55.00000,56.00000,155000
04/14/2008,0000,56.00000,56.00000,53.00000,53.00000,150000
04/15/2008,0000,53.10000,54.80000,52.30000,52.30000,137000
04/16/2008,0000,53.60000,54.20000,52.30000,53.00000,127000
04/17/2008,0000,53.30000,54.00000,53.00000,53.20000,136000
04/18/2008,0000,54.80000,54.80000,53.40000,53.70000,73000
04/21/2008,0000,54.20000,56.60000,54.20000,56.60000,359000
04/22/2008,0000,57.30000,57.70000,56.00000,56.80000,255000
04/23/2008,0000,57.50000,59.50000,57.50000,57.90000,400000
04/24/2008,0000,59.00000,59.20000,57.30000,57.70000,169000
04/25/2008,0000,58.20000,58.60000,57.20000,57.70000,134000
04/28/2008,0000,59.00000,59.00000,57.50000,57.50000,118000
04/29/2008,0000,57.80000,58.50000,57.60000,57.60000,105000
04/30/2008,0000,57.60000,59.00000,57.60000,58.10000,222000
05/02/2008,0000,56.80000,56.80000,55.10000,55.30000,286000
05/05/2008,0000,55.40000,56.00000,54.20000,55.40000,106000
05/06/2008,0000,55.40000,55.40000,54.50000,54.80000,76000
05/07/2008,0000,54.40000,57.50000,54.00000,56.00000,155000
05/08/2008,0000,57.40000,57.40000,55.20000,56.70000,75000
05/09/2008,0000,56.70000,56.70000,55.30000,55.30000,125000
05/12/2008,0000,52.00000,53.80000,52.00000,53.00000,166000
05/13/2008,0000,53.00000,53.50000,52.90000,52.90000,97000
05/14/2008,0000,52.90000,53.80000,52.80000,52.90000,127000
05/15/2008,0000,52.90000,53.80000,52.90000,53.20000,87000
05/16/2008,0000,53.80000,55.80000,53.50000,54.80000,160000
05/19/2008,0000,56.00000,56.10000,54.10000,54.50000,71000
05/20/2008,0000,54.40000,54.40000,53.10000,53.10000,70000
05/21/2008,0000,53.10000,53.30000,52.70000,53.30000,110000
05/22/2008,0000,53.30000,57.00000,52.40000,57.00000,180000
05/23/2008,0000,60.90000,60.90000,56.50000,57.00000,1465000
05/26/2008,0000,56.00000,56.00000,53.10000,53.20000,353000
05/27/2008,0000,51.80000,53.20000,51.80000,52.50000,209000
05/28/2008,0000,53.80000,54.00000,52.20000,52.20000,141000
05/29/2008,0000,52.20000,53.20000,52.20000,52.40000,95000
05/30/2008,0000,52.50000,53.00000,51.20000,51.60000,117000
06/02/2008,0000,51.60000,52.00000,51.20000,51.90000,65000
06/03/2008,0000,51.90000,51.90000,50.50000,50.50000,69000
06/04/2008,0000,50.50000,51.30000,50.50000,51.30000,22000
06/05/2008,0000,50.70000,51.80000,50.30000,51.80000,33000
06/06/2008,0000,52.00000,52.00000,51.20000,51.60000,53000
06/10/2008,0000,51.00000,51.70000,50.60000,50.60000,40000
06/11/2008,0000,50.20000,50.20000,48.80000,48.80000,85000
06/12/2008,0000,48.50000,48.50000,45.40000,45.40000,172000
06/13/2008,0000,45.40000,46.10000,45.40000,45.70000,51000
06/16/2008,0000,45.50000,46.30000,43.00000,43.50000,113000
06/17/2008,0000,43.10000,43.10000,40.60000,42.90000,122000
06/18/2008,0000,42.50000,43.30000,41.70000,43.30000,49000
06/19/2008,0000,42.00000,42.90000,42.00000,42.10000,23000
06/20/2008,0000,40.60000,43.00000,40.50000,40.50000,43000
06/23/2008,0000,40.00000,40.30000,40.00000,40.00000,50000
06/24/2008,0000,41.20000,41.20000,39.80000,39.80000,36000
06/25/2008,0000,39.80000,40.60000,39.80000,40.30000,16000
06/26/2008,0000,40.70000,41.40000,40.30000,40.40000,12000
06/27/2008,0000,40.00000,40.00000,37.60000,38.50000,132000
06/30/2008,0000,36.50000,37.00000,35.85000,35.85000,74000
07/01/2008,0000,35.50000,35.50000,33.35000,33.35000,144000
07/02/2008,0000,31.05000,33.35000,31.05000,32.50000,118000
07/03/2008,0000,30.30000,34.40000,30.30000,34.35000,65000
07/04/2008,0000,35.55000,35.55000,33.15000,33.20000,59000
07/07/2008,0000,33.50000,33.50000,32.10000,33.45000,14000
07/08/2008,0000,32.40000,33.40000,32.00000,32.00000,45000
07/09/2008,0000,32.00000,33.70000,32.00000,32.30000,48000
07/10/2008,0000,32.00000,33.00000,32.00000,32.90000,22000
07/11/2008,0000,32.90000,33.10000,32.20000,32.20000,50000
07/14/2008,0000,32.15000,32.70000,32.10000,32.60000,21000
07/15/2008,0000,32.55000,32.55000,30.60000,31.00000,121000
07/16/2008,0000,30.70000,30.70000,28.85000,28.85000,155000
07/17/2008,0000,29.20000,30.00000,28.95000,29.80000,69000
07/18/2008,0000,29.80000,29.80000,27.75000,27.75000,137000
07/21/2008,0000,26.85000,26.85000,25.85000,26.20000,239000
07/22/2008,0000,28.00000,28.00000,27.00000,28.00000,232000
07/23/2008,0000,29.95000,29.95000,29.95000,29.95000,123000
07/24/2008,0000,32.00000,32.00000,31.50000,32.00000,502000
07/25/2008,0000,31.30000,32.00000,30.30000,31.55000,309000
07/29/2008,0000,30.90000,33.75000,30.15000,33.75000,325000
07/30/2008,0000,36.00000,36.10000,35.20000,36.10000,139000
07/31/2008,0000,38.50000,38.50000,35.30000,35.70000,383000
08/01/2008,0000,35.45000,35.45000,33.25000,33.30000,221000
08/04/2008,0000,33.50000,34.60000,31.80000,33.00000,233000
08/05/2008,0000,34.20000,34.20000,31.50000,33.00000,129000
08/06/2008,0000,33.20000,33.75000,33.00000,33.00000,98000
08/07/2008,0000,33.30000,34.20000,33.20000,33.50000,85000
08/08/2008,0000,33.50000,33.50000,31.25000,33.35000,101000
08/11/2008,0000,33.35000,35.00000,32.85000,35.00000,83000
08/12/2008,0000,35.90000,35.90000,34.65000,35.50000,351000
08/13/2008,0000,30.50000,30.70000,29.25000,30.40000,250000
08/14/2008,0000,30.60000,30.60000,30.15000,30.15000,78000
08/15/2008,0000,30.20000,30.30000,28.50000,28.50000,107000
08/18/2008,0000,28.00000,28.60000,28.00000,28.05000,43000
08/19/2008,0000,27.45000,28.45000,27.45000,28.45000,23000
08/20/2008,0000,28.45000,28.90000,28.00000,28.70000,16000
08/21/2008,0000,27.85000,28.90000,27.85000,28.20000,15000
08/22/2008,0000,27.70000,27.90000,27.30000,27.40000,33000
08/25/2008,0000,27.50000,28.20000,27.40000,27.50000,18000
08/26/2008,0000,27.50000,27.50000,27.00000,27.00000,12000
08/27/2008,0000,27.00000,27.60000,27.00000,27.00000,47000
08/28/2008,0000,27.30000,28.00000,27.30000,27.40000,27000
08/29/2008,0000,27.50000,27.50000,26.20000,26.50000,26000
09/01/2008,0000,26.95000,26.95000,26.00000,26.90000,71000
09/02/2008,0000,26.90000,28.00000,26.60000,27.80000,54000
09/03/2008,0000,27.80000,27.80000,25.90000,26.50000,100000
09/04/2008,0000,24.65000,26.10000,24.65000,25.45000,194000
09/05/2008,0000,23.70000,25.00000,23.70000,24.70000,131000
09/08/2008,0000,24.70000,26.35000,24.70000,25.20000,80000
09/09/2008,0000,25.20000,25.20000,24.00000,24.85000,50000
09/10/2008,0000,24.80000,24.85000,24.50000,24.50000,30000
09/11/2008,0000,23.50000,24.50000,23.50000,24.00000,54000
09/12/2008,0000,23.55000,24.00000,22.40000,22.75000,83000
09/15/2008,0000,21.60000,22.60000,21.20000,21.35000,104000
09/16/2008,0000,19.90000,20.50000,19.90000,19.90000,140000
09/17/2008,0000,19.00000,20.90000,18.55000,19.00000,196000
09/18/2008,0000,17.70000,18.05000,17.70000,17.85000,209000
09/19/2008,0000,17.50000,19.05000,17.50000,19.05000,98000
09/22/2008,0000,19.60000,19.60000,18.65000,19.50000,65000
09/23/2008,0000,18.20000,19.50000,18.20000,19.20000,63000
09/24/2008,0000,19.20000,20.40000,19.20000,19.25000,78000
09/25/2008,0000,19.80000,20.00000,18.75000,19.25000,189000
09/26/2008,0000,19.30000,19.50000,18.20000,19.00000,126000
09/30/2008,0000,17.70000,18.95000,17.70000,17.75000,69000
10/01/2008,0000,18.10000,18.50000,18.10000,18.25000,37000
10/02/2008,0000,17.90000,19.45000,17.90000,19.45000,69000
10/03/2008,0000,19.30000,19.60000,18.75000,19.45000,29000
10/06/2008,0000,18.65000,18.65000,18.10000,18.10000,21000
10/07/2008,0000,17.50000,18.50000,17.50000,18.05000,20000
10/08/2008,0000,17.65000,18.50000,17.55000,17.55000,41000
10/09/2008,0000,17.90000,18.30000,17.50000,17.60000,101000
10/13/2008,0000,17.10000,18.30000,17.00000,17.00000,68000
10/14/2008,0000,18.00000,18.00000,17.30000,17.45000,54000
10/15/2008,0000,17.05000,17.50000,17.05000,17.50000,48000
10/16/2008,0000,16.90000,17.45000,16.90000,17.45000,31000
10/17/2008,0000,17.45000,17.55000,17.45000,17.55000,23000
10/20/2008,0000,17.25000,17.40000,17.05000,17.30000,44000
10/21/2008,0000,17.50000,17.50000,17.00000,17.00000,14000
10/22/2008,0000,16.50000,16.70000,16.45000,16.55000,20000
10/23/2008,0000,16.00000,16.00000,16.00000,16.00000,22000
10/24/2008,0000,15.50000,15.50000,15.45000,15.45000,12000
10/27/2008,0000,14.40000,14.50000,14.40000,14.40000,18000
10/28/2008,0000,13.40000,14.20000,13.40000,13.80000,49000
10/29/2008,0000,14.20000,14.60000,13.20000,13.20000,62000
10/30/2008,0000,12.80000,14.10000,12.80000,14.10000,99000
10/31/2008,0000,14.50000,14.70000,13.85000,13.90000,33000
11/03/2008,0000,13.90000,14.60000,13.90000,14.30000,23000
11/04/2008,0000,15.30000,15.30000,15.00000,15.00000,75000
11/05/2008,0000,14.30000,15.40000,14.30000,15.00000,24000
11/06/2008,0000,15.00000,15.00000,14.30000,14.35000,50000
11/07/2008,0000,14.35000,15.00000,13.40000,14.35000,23000
11/10/2008,0000,14.35000,14.35000,14.35000,14.35000,3000
11/11/2008,0000,13.70000,13.80000,13.65000,13.70000,11000
11/12/2008,0000,13.20000,13.65000,13.20000,13.40000,22000
11/13/2008,0000,12.80000,12.80000,12.50000,12.50000,44000
11/14/2008,0000,12.50000,12.95000,11.65000,11.65000,21000
11/17/2008,0000,11.65000,11.65000,10.85000,10.85000,48000
11/18/2008,0000,10.20000,11.00000,10.10000,10.10000,165000
11/19/2008,0000,10.10000,10.60000,10.10000,10.40000,39000
11/20/2008,0000,9.80000,10.15000,9.75000,10.10000,85000
11/21/2008,0000,9.60000,10.60000,9.60000,10.20000,36000
11/24/2008,0000,10.20000,10.45000,9.90000,9.90000,30000
11/25/2008,0000,10.40000,10.55000,10.40000,10.55000,36000
11/26/2008,0000,10.55000,11.25000,10.55000,11.25000,94000
11/27/2008,0000,11.80000,12.00000,11.80000,12.00000,47000
11/28/2008,0000,12.80000,12.80000,12.80000,12.80000,32000
12/01/2008,0000,13.65000,13.65000,13.10000,13.50000,146000
12/02/2008,0000,12.70000,13.45000,12.70000,12.80000,64000
12/03/2008,0000,13.35000,13.35000,12.70000,12.80000,25000
12/04/2008,0000,13.00000,13.10000,12.70000,12.70000,25000
12/05/2008,0000,12.70000,12.70000,12.55000,12.55000,9000
12/08/2008,0000,12.95000,13.00000,12.60000,12.60000,43000
12/09/2008,0000,12.85000,13.20000,12.85000,12.95000,84000
12/10/2008,0000,13.00000,13.40000,13.00000,13.20000,77000
12/11/2008,0000,13.40000,13.55000,13.05000,13.20000,71000
12/12/2008,0000,13.20000,13.40000,12.60000,12.60000,39000
12/15/2008,0000,12.65000,13.15000,12.65000,12.85000,32000
12/16/2008,0000,12.90000,13.25000,12.70000,12.95000,27000
12/17/2008,0000,13.20000,13.85000,13.20000,13.85000,151000
12/18/2008,0000,14.50000,14.80000,14.15000,14.80000,318000
12/19/2008,0000,14.70000,15.10000,14.30000,14.55000,117000
12/22/2008,0000,15.00000,15.00000,13.55000,13.55000,103000
12/23/2008,0000,12.85000,12.90000,12.65000,12.75000,92000
12/24/2008,0000,12.70000,13.40000,12.40000,13.00000,81000
12/25/2008,0000,13.10000,13.60000,13.00000,13.55000,43000
12/26/2008,0000,13.50000,14.00000,13.35000,13.60000,52000
12/29/2008,0000,13.60000,14.55000,13.60000,14.55000,88000
12/30/2008,0000,14.95000,15.20000,14.55000,14.80000,106000
12/31/2008,0000,14.70000,15.80000,14.50000,15.80000,191000
01/05/2009,0000,16.20000,16.20000,15.35000,15.35000,235000
01/06/2009,0000,15.45000,15.50000,14.50000,15.00000,84000
01/07/2009,0000,15.40000,15.90000,15.05000,15.05000,157000
01/08/2009,0000,14.55000,14.95000,14.10000,14.10000,39000
01/09/2009,0000,14.10000,15.00000,13.90000,14.90000,91000
01/12/2009,0000,14.45000,14.65000,14.20000,14.20000,22000
01/13/2009,0000,15.00000,15.00000,14.20000,14.20000,40000
01/14/2009,0000,14.20000,14.50000,14.20000,14.30000,41000
01/15/2009,0000,13.60000,14.00000,13.50000,14.00000,87000
01/16/2009,0000,14.15000,14.15000,13.70000,13.70000,29000
01/19/2009,0000,13.30000,13.50000,13.15000,13.15000,94000
01/20/2009,0000,12.95000,13.15000,12.80000,12.80000,23000
01/21/2009,0000,12.50000,13.00000,12.50000,12.85000,39000
02/02/2009,0000,13.50000,13.55000,12.75000,12.75000,22000
02/03/2009,0000,13.35000,13.40000,13.00000,13.10000,27000
02/04/2009,0000,13.05000,13.60000,13.05000,13.60000,26000
02/05/2009,0000,13.55000,13.60000,13.30000,13.35000,28000
02/06/2009,0000,13.55000,13.90000,13.35000,13.35000,56000
02/09/2009,0000,14.25000,14.25000,14.25000,14.25000,38000
02/10/2009,0000,15.20000,15.20000,14.70000,15.20000,244000
02/11/2009,0000,15.10000,15.70000,14.85000,15.05000,212000
02/12/2009,0000,15.30000,16.10000,15.20000,15.50000,233000
02/13/2009,0000,16.00000,16.55000,15.95000,16.55000,325000
02/16/2009,0000,16.70000,17.70000,16.70000,17.70000,278000
02/17/2009,0000,17.95000,18.60000,16.50000,16.50000,354000
02/18/2009,0000,16.00000,16.45000,15.50000,16.30000,133000
02/19/2009,0000,16.40000,17.40000,16.30000,17.40000,151000
02/20/2009,0000,18.00000,18.40000,17.40000,17.50000,368000
02/23/2009,0000,18.00000,18.70000,17.50000,18.70000,178000
02/24/2009,0000,18.70000,20.00000,18.05000,19.50000,393000
02/25/2009,0000,19.50000,20.30000,18.90000,18.90000,225000
02/26/2009,0000,19.40000,19.40000,18.50000,18.90000,94000
02/27/2009,0000,18.90000,19.45000,18.60000,19.00000,104000
03/02/2009,0000,19.00000,19.00000,18.60000,18.60000,124000
03/03/2009,0000,17.95000,18.40000,17.80000,18.05000,60000
03/04/2009,0000,18.05000,19.00000,18.00000,18.65000,134000
03/05/2009,0000,19.40000,19.40000,18.10000,18.85000,172000
03/06/2009,0000,18.60000,19.30000,18.60000,18.85000,62000
03/09/2009,0000,19.30000,19.30000,18.75000,18.90000,43000
03/10/2009,0000,19.20000,20.20000,19.20000,20.20000,94000
03/11/2009,0000,21.60000,21.60000,21.60000,21.60000,198000
03/12/2009,0000,23.10000,23.10000,22.05000,22.90000,424000
03/13/2009,0000,24.50000,24.50000,23.40000,24.00000,280000
03/16/2009,0000,24.00000,24.30000,22.80000,23.25000,236000
03/17/2009,0000,23.25000,24.60000,22.80000,24.00000,220000
03/18/2009,0000,24.20000,24.25000,23.30000,23.55000,91000
03/19/2009,0000,23.70000,23.70000,23.05000,23.35000,84000
03/20/2009,0000,23.60000,23.90000,22.70000,23.35000,133000
03/23/2009,0000,23.60000,23.70000,23.30000,23.50000,65000
03/24/2009,0000,23.60000,24.25000,23.60000,23.85000,126000
03/25/2009,0000,23.90000,24.20000,23.75000,23.95000,81000
03/26/2009,0000,24.05000,24.50000,24.05000,24.30000,92000
03/27/2009,0000,25.00000,26.00000,24.70000,26.00000,207000
03/30/2009,0000,27.80000,27.80000,26.00000,26.00000,309000
03/31/2009,0000,24.20000,25.85000,24.20000,24.60000,153000
04/01/2009,0000,25.95000,25.95000,25.25000,25.50000,74000
04/02/2009,0000,25.50000,26.80000,25.50000,26.80000,142000
04/03/2009,0000,27.50000,27.50000,25.10000,25.10000,155000
04/06/2009,0000,25.50000,26.50000,25.50000,26.30000,135000
04/07/2009,0000,25.60000,26.20000,25.45000,25.80000,76000
04/08/2009,0000,25.20000,26.50000,25.20000,25.80000,104000
04/09/2009,0000,26.00000,27.25000,26.00000,27.25000,225000
04/10/2009,0000,26.20000,27.25000,26.00000,26.10000,157000
04/13/2009,0000,26.10000,26.40000,25.70000,26.10000,86000
04/14/2009,0000,27.20000,27.20000,25.15000,26.80000,84000
04/15/2009,0000,26.00000,26.80000,26.00000,26.50000,68000
04/16/2009,0000,27.20000,27.40000,26.50000,27.10000,147000
04/17/2009,0000,28.00000,28.00000,25.40000,26.40000,182000
04/20/2009,0000,25.60000,25.90000,24.60000,25.75000,128000
04/21/2009,0000,24.60000,26.00000,24.60000,25.90000,70000
04/22/2009,0000,26.00000,26.95000,25.90000,26.60000,195000
04/23/2009,0000,26.70000,27.20000,26.20000,26.60000,137000
04/24/2009,0000,26.65000,27.70000,26.65000,27.70000,202000
04/27/2009,0000,27.80000,28.00000,25.80000,25.85000,187000
04/28/2009,0000,25.70000,25.70000,24.50000,24.50000,83000
04/29/2009,0000,23.80000,24.50000,23.80000,23.95000,105000
04/30/2009,0000,24.30000,25.60000,24.30000,25.60000,139000
05/04/2009,0000,25.60000,26.80000,25.60000,26.40000,106000
05/05/2009,0000,26.50000,26.60000,25.80000,25.80000,53000
05/06/2009,0000,25.80000,26.75000,25.80000,26.50000,73000
05/07/2009,0000,26.50000,27.00000,26.35000,26.55000,91000
05/08/2009,0000,28.00000,28.40000,27.90000,28.40000,108000
05/11/2009,0000,30.35000,30.35000,30.35000,30.35000,48000
05/12/2009,0000,32.45000,32.45000,32.45000,32.45000,58000
05/13/2009,0000,34.70000,34.70000,34.70000,34.70000,100000
05/14/2009,0000,37.10000,37.10000,36.55000,37.10000,1992000
05/15/2009,0000,39.60000,39.60000,36.00000,36.90000,890000
05/18/2009,0000,35.80000,38.00000,35.80000,37.10000,463000
05/19/2009,0000,37.95000,37.95000,34.70000,35.00000,515000
05/20/2009,0000,35.50000,36.50000,33.60000,35.95000,435000
05/21/2009,0000,36.45000,37.00000,35.25000,35.80000,311000
05/22/2009,0000,35.00000,38.30000,35.00000,38.30000,539000
05/25/2009,0000,40.95000,40.95000,40.00000,40.95000,996000
05/26/2009,0000,42.40000,43.80000,39.00000,39.70000,1104000
05/27/2009,0000,40.80000,42.45000,40.60000,42.45000,449000
06/01/2009,0000,44.90000,44.90000,41.50000,42.50000,581000
06/02/2009,0000,43.15000,45.45000,42.90000,44.80000,1188000
06/03/2009,0000,42.00000,43.90000,41.70000,42.90000,484000
06/04/2009,0000,42.80000,43.50000,41.60000,43.00000,242000
06/05/2009,0000,43.00000,45.60000,43.00000,45.40000,355000
06/08/2009,0000,51.50000,51.50000,47.00000,47.00000,736000
06/09/2009,0000,45.30000,46.50000,43.75000,44.50000,615000
06/10/2009,0000,45.40000,46.45000,43.20000,44.00000,527000
06/11/2009,0000,44.00000,44.40000,41.30000,43.95000,459000
06/12/2009,0000,43.80000,46.00000,43.10000,44.00000,483000
06/15/2009,0000,43.80000,43.80000,40.95000,40.95000,200000
06/16/2009,0000,39.10000,40.00000,38.20000,39.00000,239000
06/17/2009,0000,39.00000,39.70000,38.00000,38.00000,162000
06/18/2009,0000,38.00000,38.90000,35.40000,36.60000,223000
06/19/2009,0000,36.60000,37.90000,36.60000,37.90000,199000
06/22/2009,0000,37.90000,40.55000,37.90000,39.90000,308000
06/23/2009,0000,39.50000,39.70000,38.50000,39.50000,117000
06/24/2009,0000,39.80000,40.30000,39.50000,39.90000,147000
06/25/2009,0000,40.50000,40.50000,38.00000,38.00000,153000
06/26/2009,0000,39.00000,39.00000,38.45000,38.60000,153000
06/29/2009,0000,38.00000,38.50000,38.00000,38.00000,97000
06/30/2009,0000,38.20000,38.50000,38.00000,38.20000,102000
07/01/2009,0000,38.25000,39.30000,37.80000,38.60000,86000
07/02/2009,0000,38.60000,39.00000,38.60000,38.65000,81000
07/03/2009,0000,38.40000,40.55000,38.20000,39.50000,105000
07/06/2009,0000,40.00000,40.00000,39.00000,39.20000,117000
07/07/2009,0000,39.35000,40.85000,39.20000,40.85000,535000
07/08/2009,0000,40.50000,42.80000,40.20000,42.70000,481000
07/09/2009,0000,42.50000,43.30000,41.90000,42.00000,279000
07/10/2009,0000,43.45000,44.50000,42.50000,44.30000,377000
07/13/2009,0000,47.40000,47.40000,45.05000,45.15000,736000
07/14/2009,0000,45.15000,46.90000,43.80000,45.15000,343000
07/15/2009,0000,46.00000,46.00000,44.30000,44.55000,204000
07/16/2009,0000,44.70000,45.45000,44.00000,44.00000,181000
07/17/2009,0000,42.50000,44.00000,42.50000,42.80000,276000
07/20/2009,0000,42.90000,43.95000,42.90000,43.35000,191000
07/21/2009,0000,43.50000,43.50000,42.05000,42.30000,192000
07/22/2009,0000,42.30000,44.40000,42.30000,44.00000,217000
07/23/2009,0000,44.50000,44.50000,43.20000,43.30000,168000
07/24/2009,0000,43.40000,43.90000,42.60000,42.60000,193000
07/27/2009,0000,42.60000,43.45000,42.60000,42.75000,96000
07/28/2009,0000,43.40000,44.65000,43.00000,43.40000,147000
07/29/2009,0000,43.90000,44.30000,42.55000,43.00000,142000
07/30/2009,0000,42.60000,42.80000,40.50000,42.10000,190000
07/31/2009,0000,42.00000,43.50000,42.00000,42.60000,155000
08/03/2009,0000,43.50000,45.55000,43.00000,45.55000,944000
08/04/2009,0000,48.30000,48.30000,45.50000,46.35000,1082000
08/05/2009,0000,47.35000,47.35000,43.15000,44.00000,333000
08/06/2009,0000,41.10000,44.00000,41.10000,44.00000,159000
08/10/2009,0000,44.00000,44.95000,43.00000,44.20000,116000
08/11/2009,0000,45.15000,45.15000,44.25000,44.80000,146000
08/12/2009,0000,45.90000,47.90000,45.35000,47.90000,751000
08/13/2009,0000,48.50000,49.10000,47.30000,48.00000,714000
08/14/2009,0000,48.50000,48.50000,44.70000,44.70000,373000
08/17/2009,0000,44.80000,45.45000,42.60000,43.00000,320000
08/18/2009,0000,42.00000,43.50000,42.00000,42.30000,140000
08/19/2009,0000,42.50000,43.95000,42.50000,43.50000,72000
08/20/2009,0000,43.50000,43.50000,42.50000,42.80000,63000
08/21/2009,0000,42.80000,43.50000,42.00000,42.30000,129000
08/24/2009,0000,43.45000,43.60000,42.90000,43.50000,95000
08/25/2009,0000,43.00000,46.50000,42.50000,45.90000,375000
08/26/2009,0000,45.20000,45.25000,43.70000,43.70000,224000
08/27/2009,0000,43.00000,44.50000,42.80000,43.05000,108000
08/28/2009,0000,43.70000,43.80000,43.15000,43.65000,52000
08/31/2009,0000,43.65000,44.30000,43.00000,44.20000,52000
09/01/2009,0000,44.20000,46.20000,43.80000,45.00000,165000
09/02/2009,0000,45.20000,45.50000,44.50000,44.50000,122000
09/03/2009,0000,44.50000,45.60000,44.00000,44.70000,160000
09/04/2009,0000,45.40000,47.50000,44.80000,46.00000,491000
09/07/2009,0000,46.50000,47.20000,45.00000,45.50000,227000
09/08/2009,0000,46.00000,48.65000,45.50000,48.65000,1710000
09/09/2009,0000,48.65000,48.75000,46.50000,47.20000,803000
09/10/2009,0000,48.70000,50.50000,48.15000,50.50000,3230000
09/11/2009,0000,51.00000,53.00000,51.00000,51.50000,2192000
09/14/2009,0000,52.10000,54.80000,51.00000,52.00000,1554000
09/15/2009,0000,52.00000,52.00000,50.50000,51.90000,1259000
09/16/2009,0000,52.00000,55.50000,51.60000,55.50000,2271000
09/17/2009,0000,55.40000,55.90000,53.50000,53.50000,1483000
09/18/2009,0000,53.00000,55.40000,52.90000,53.50000,912000
09/21/2009,0000,53.50000,57.00000,53.30000,54.20000,1227000
09/22/2009,0000,54.20000,54.80000,52.80000,52.90000,748000
09/23/2009,0000,52.90000,53.80000,50.30000,50.50000,624000
09/24/2009,0000,50.40000,51.90000,50.00000,51.20000,243000
09/25/2009,0000,50.60000,53.50000,50.60000,51.80000,300000
09/28/2009,0000,52.80000,52.80000,51.80000,52.30000,246000
09/29/2009,0000,52.90000,53.90000,52.00000,52.00000,422000
09/30/2009,0000,52.90000,53.50000,52.20000,53.00000,293000
10/01/2009,0000,54.10000,54.60000,52.70000,54.40000,647000
10/02/2009,0000,53.80000,54.10000,52.60000,53.10000,370000
10/05/2009,0000,52.70000,55.70000,52.60000,54.90000,672000
10/06/2009,0000,55.40000,55.40000,54.10000,54.10000,388000
10/07/2009,0000,54.90000,54.90000,53.90000,54.10000,316000
10/08/2009,0000,54.10000,55.20000,52.70000,52.70000,408000
10/09/2009,0000,52.70000,55.20000,51.50000,54.00000,1067000
10/12/2009,0000,55.00000,55.00000,53.10000,54.00000,426000
10/13/2009,0000,53.30000,53.60000,52.60000,53.10000,472000
10/14/2009,0000,53.30000,54.40000,53.30000,53.80000,349000
10/15/2009,0000,54.00000,54.70000,52.80000,52.80000,337000
10/16/2009,0000,54.00000,54.00000,52.50000,52.50000,192000
10/19/2009,0000,53.00000,53.40000,52.80000,53.00000,168000
10/20/2009,0000,53.00000,53.50000,53.00000,53.10000,224000
10/21/2009,0000,53.10000,53.50000,52.50000,52.60000,163000
10/22/2009,0000,52.10000,52.50000,51.60000,51.70000,227000
10/23/2009,0000,52.30000,52.30000,51.70000,51.80000,53000
10/26/2009,0000,51.80000,52.60000,51.60000,51.60000,156000
10/27/2009,0000,51.50000,51.50000,51.00000,51.00000,100000
10/28/2009,0000,51.00000,51.60000,51.00000,51.00000,96000
10/29/2009,0000,51.00000,51.00000,48.70000,49.50000,159000
10/30/2009,0000,50.20000,50.90000,48.50000,48.50000,192000
11/02/2009,0000,46.00000,48.00000,45.80000,46.50000,250000
11/03/2009,0000,46.50000,47.30000,46.30000,46.50000,143000
11/04/2009,0000,47.00000,47.70000,47.00000,47.50000,99000
11/05/2009,0000,47.50000,50.00000,47.50000,49.50000,229000
11/06/2009,0000,51.00000,51.40000,49.60000,51.00000,279000
11/09/2009,0000,52.30000,52.30000,51.00000,51.00000,541000
11/10/2009,0000,51.00000,51.30000,49.90000,50.10000,206000
11/11/2009,0000,50.10000,50.10000,49.10000,49.10000,234000
11/12/2009,0000,49.10000,49.95000,48.60000,49.00000,150000
11/13/2009,0000,49.00000,49.30000,48.50000,48.50000,89000
11/16/2009,0000,48.60000,49.35000,48.60000,48.60000,100000
11/17/2009,0000,48.85000,49.30000,48.00000,48.10000,117000
11/18/2009,0000,48.50000,49.00000,48.25000,48.45000,86000
11/19/2009,0000,49.45000,49.45000,48.45000,48.60000,101000
11/20/2009,0000,49.00000,49.30000,48.75000,49.00000,51000
11/23/2009,0000,49.00000,49.50000,48.35000,48.65000,98000
11/24/2009,0000,48.65000,49.10000,48.00000,48.30000,157000
11/25/2009,0000,48.00000,48.90000,48.00000,48.10000,79000
11/26/2009,0000,48.15000,48.30000,47.20000,47.30000,138000
11/27/2009,0000,47.00000,47.00000,46.00000,46.00000,189000
11/30/2009,0000,45.50000,47.20000,45.50000,47.20000,82000
12/01/2009,0000,47.40000,48.00000,47.15000,47.30000,31000
12/02/2009,0000,47.30000,48.20000,46.65000,46.65000,69000
12/03/2009,0000,46.95000,47.30000,45.80000,46.00000,93000
12/04/2009,0000,46.00000,46.50000,46.00000,46.00000,82000
12/07/2009,0000,46.00000,49.20000,46.00000,49.20000,372000
12/08/2009,0000,51.00000,51.20000,50.20000,50.80000,671000
12/09/2009,0000,51.50000,52.00000,50.10000,50.10000,284000
12/11/2009,0000,49.00000,49.50000,48.20000,48.60000,146000
12/14/2009,0000,48.60000,48.60000,48.10000,48.15000,253000
12/15/2009,0000,48.60000,51.40000,48.60000,49.50000,391000
12/16/2009,0000,50.50000,51.40000,49.80000,49.90000,591000
12/17/2009,0000,51.00000,51.00000,48.80000,48.80000,171000
12/18/2009,0000,49.10000,50.00000,48.80000,48.90000,166000
12/21/2009,0000,49.50000,49.95000,48.95000,49.15000,185000
12/22/2009,0000,51.00000,52.50000,50.20000,51.40000,1545000
12/23/2009,0000,51.30000,51.30000,50.20000,50.20000,427000
12/25/2009,0000,49.70000,49.95000,49.40000,49.50000,145000
12/28/2009,0000,50.00000,51.00000,49.50000,50.30000,204000
12/29/2009,0000,50.80000,50.80000,49.60000,49.60000,170097
