DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.50000,34.00000,33.50000,34.00000,5000
04/03/2007,0000,33.80000,33.80000,33.50000,33.80000,6000
04/04/2007,0000,33.50000,34.00000,33.50000,34.00000,12000
04/09/2007,0000,33.00000,34.00000,33.00000,34.00000,14000
04/10/2007,0000,33.50000,34.00000,33.50000,34.00000,12000
04/11/2007,0000,33.50000,34.00000,33.30000,34.00000,4000
04/12/2007,0000,33.50000,34.00000,33.50000,34.00000,4000
04/13/2007,0000,33.50000,34.00000,33.50000,34.00000,4000
04/16/2007,0000,33.50000,34.00000,33.50000,34.00000,4000
04/26/2007,0000,34.00000,34.00000,34.00000,34.00000,2000
04/27/2007,0000,34.00000,34.00000,34.00000,34.00000,3000
04/30/2007,0000,34.20000,34.20000,34.00000,34.00000,11000
05/07/2007,0000,35.60000,35.60000,35.60000,35.60000,1000
05/08/2007,0000,36.00000,36.00000,36.00000,36.00000,1000
05/09/2007,0000,36.20000,36.20000,36.00000,36.00000,2000
05/10/2007,0000,34.50000,34.50000,34.50000,34.50000,1000
05/14/2007,0000,34.50000,36.00000,34.50000,36.00000,2000
05/15/2007,0000,34.00000,34.00000,34.00000,34.00000,1000
05/16/2007,0000,34.00000,36.00000,34.00000,36.00000,5000
05/17/2007,0000,34.00000,35.00000,33.50000,35.00000,4000
05/18/2007,0000,33.50000,33.50000,33.50000,33.50000,1000
05/21/2007,0000,32.70000,33.00000,32.70000,33.00000,2000
05/22/2007,0000,32.50000,33.00000,32.50000,33.00000,2000
05/24/2007,0000,34.50000,34.50000,34.00000,34.00000,2000
05/28/2007,0000,34.00000,34.00000,34.00000,34.00000,1000
05/29/2007,0000,34.90000,34.90000,34.90000,34.90000,1000
05/30/2007,0000,33.50000,34.20000,33.50000,34.20000,4000
05/31/2007,0000,34.00000,40.50000,34.00000,37.80000,25000
06/01/2007,0000,38.70000,38.70000,36.50000,38.40000,37000
06/04/2007,0000,39.00000,39.20000,39.00000,39.20000,50000
06/05/2007,0000,38.50000,39.70000,38.50000,39.50000,93000
06/06/2007,0000,38.00000,38.80000,38.00000,38.80000,2000
06/07/2007,0000,38.00000,39.50000,38.00000,39.50000,3000
06/08/2007,0000,39.00000,39.70000,39.00000,39.70000,34000
06/11/2007,0000,40.00000,40.00000,40.00000,40.00000,2000
06/12/2007,0000,39.00000,39.00000,39.00000,39.00000,2000
06/13/2007,0000,40.00000,40.30000,39.00000,39.00000,4000
06/20/2007,0000,40.00000,40.00000,40.00000,40.00000,1000
06/21/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
06/27/2007,0000,38.00000,38.00000,37.30000,37.50000,30000
07/02/2007,0000,38.00000,38.40000,38.00000,38.40000,12000
07/03/2007,0000,39.20000,40.00000,39.00000,40.00000,6000
07/04/2007,0000,38.20000,40.00000,38.00000,39.50000,59000
07/06/2007,0000,39.00000,39.50000,39.00000,39.50000,10000
07/09/2007,0000,38.00000,38.00000,38.00000,38.00000,2000
07/11/2007,0000,39.50000,39.60000,38.00000,39.50000,13000
07/12/2007,0000,39.00000,39.00000,38.00000,39.00000,16000
07/13/2007,0000,38.00000,39.50000,38.00000,38.70000,39000
07/16/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
07/17/2007,0000,39.00000,39.00000,38.70000,38.70000,11000
07/20/2007,0000,39.50000,39.50000,38.00000,38.60000,19000
07/25/2007,0000,38.00000,38.00000,37.80000,37.80000,10000
07/26/2007,0000,37.00000,37.50000,37.00000,37.50000,2000
07/27/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
07/30/2007,0000,37.00000,37.00000,36.80000,37.00000,20000
07/31/2007,0000,38.00000,38.00000,38.00000,38.00000,3000
08/01/2007,0000,37.50000,38.00000,37.00000,37.50000,24000
08/02/2007,0000,37.00000,37.00000,36.80000,36.80000,10000
08/06/2007,0000,37.50000,39.50000,37.50000,39.20000,9000
08/07/2007,0000,40.30000,40.30000,39.00000,39.00000,28000
08/08/2007,0000,39.50000,39.50000,38.80000,39.00000,12000
08/10/2007,0000,40.30000,40.30000,40.30000,40.30000,1000
08/13/2007,0000,40.30000,40.30000,40.30000,40.30000,1000
08/15/2007,0000,40.00000,40.30000,38.00000,40.00000,12000
08/17/2007,0000,40.00000,40.00000,40.00000,40.00000,2000
08/20/2007,0000,40.00000,40.00000,40.00000,40.00000,1000
08/22/2007,0000,40.00000,40.80000,40.00000,40.80000,5000
08/23/2007,0000,39.50000,40.50000,39.50000,40.50000,12000
08/24/2007,0000,39.50000,39.50000,39.50000,39.50000,1000
08/28/2007,0000,39.50000,39.80000,39.50000,39.80000,4000
08/29/2007,0000,38.00000,40.00000,38.00000,40.00000,3000
08/30/2007,0000,38.30000,39.00000,38.30000,39.00000,2000
08/31/2007,0000,40.00000,40.00000,40.00000,40.00000,1000
09/03/2007,0000,39.00000,39.50000,38.50000,39.50000,3000
09/05/2007,0000,38.50000,40.00000,38.50000,38.50000,22000
09/06/2007,0000,38.20000,39.00000,38.20000,39.00000,10000
09/07/2007,0000,39.00000,39.20000,39.00000,39.20000,6000
09/11/2007,0000,38.50000,39.00000,37.80000,38.00000,12000
09/17/2007,0000,38.50000,38.50000,38.00000,38.50000,10000
09/19/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
09/20/2007,0000,38.00000,38.00000,37.50000,37.50000,6000
09/26/2007,0000,38.50000,38.50000,37.80000,37.80000,9000
09/27/2007,0000,38.50000,38.50000,38.00000,38.00000,2000
09/28/2007,0000,38.50000,38.50000,38.50000,38.50000,1000
10/01/2007,0000,38.00000,39.00000,38.00000,38.50000,30000
10/02/2007,0000,38.50000,38.50000,38.20000,38.20000,36000
10/03/2007,0000,38.00000,38.30000,37.00000,38.00000,14000
10/08/2007,0000,38.00000,38.50000,38.00000,38.50000,12000
10/09/2007,0000,38.00000,38.50000,38.00000,38.50000,2000
10/11/2007,0000,38.00000,39.00000,38.00000,38.30000,24000
10/12/2007,0000,38.00000,38.35000,38.00000,38.30000,24000
10/15/2007,0000,38.00000,39.70000,38.00000,39.70000,22000
10/17/2007,0000,38.50000,39.00000,38.50000,38.70000,22000
10/18/2007,0000,38.00000,39.20000,38.00000,39.20000,26000
10/19/2007,0000,38.50000,39.20000,38.50000,39.20000,54000
10/22/2007,0000,38.50000,39.20000,38.50000,38.70000,14000
10/23/2007,0000,38.50000,39.00000,38.50000,38.50000,4000
10/24/2007,0000,40.00000,40.00000,38.50000,38.50000,2000
10/25/2007,0000,39.00000,40.00000,39.00000,39.50000,4000
10/26/2007,0000,38.00000,38.30000,38.00000,38.30000,2000
10/29/2007,0000,38.50000,38.70000,38.50000,38.70000,4000
10/30/2007,0000,38.50000,38.70000,38.50000,38.70000,4000
10/31/2007,0000,38.00000,38.50000,38.00000,38.50000,4000
11/01/2007,0000,38.00000,38.30000,38.00000,38.30000,4000
11/02/2007,0000,38.00000,38.20000,38.00000,38.20000,6000
11/05/2007,0000,38.00000,38.30000,38.00000,38.30000,6000
11/06/2007,0000,38.00000,38.20000,37.80000,38.20000,17000
11/07/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
11/08/2007,0000,37.15000,37.50000,37.00000,37.50000,10000
11/09/2007,0000,38.00000,38.20000,38.00000,38.20000,2000
11/16/2007,0000,38.50000,38.50000,37.80000,37.80000,4000
11/19/2007,0000,38.50000,38.80000,38.00000,38.80000,14000
11/20/2007,0000,38.00000,38.20000,38.00000,38.20000,6000
11/23/2007,0000,38.50000,38.50000,38.00000,38.00000,2000
11/27/2007,0000,38.50000,38.50000,38.00000,38.00000,9000
11/28/2007,0000,38.00000,38.30000,38.00000,38.00000,6000
11/29/2007,0000,38.00000,38.30000,38.00000,38.30000,2000
11/30/2007,0000,38.00000,38.50000,38.00000,38.50000,10000
12/04/2007,0000,38.30000,38.50000,38.00000,38.50000,10000
12/07/2007,0000,38.50000,38.60000,38.00000,38.60000,6000
12/14/2007,0000,37.90000,38.04000,37.90000,38.04000,68000
12/17/2007,0000,38.50000,38.50000,37.50000,37.50000,2000
12/19/2007,0000,37.00000,37.00000,37.00000,37.00000,2000
12/31/2007,0000,35.50000,36.50000,35.50000,36.50000,4000
01/09/2008,0000,37.00000,38.00000,37.00000,38.00000,5000
01/11/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
01/14/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
01/15/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
01/16/2008,0000,38.00000,38.00000,36.00000,37.00000,17000
01/22/2008,0000,36.00000,37.50000,36.00000,36.50000,534000
01/23/2008,0000,36.20000,36.50000,36.20000,36.50000,12000
01/25/2008,0000,36.00000,36.12000,36.00000,36.12000,1500000
01/28/2008,0000,37.00000,37.00000,37.00000,37.00000,4000
01/31/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
02/01/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
02/22/2008,0000,37.50000,37.50000,37.50000,37.50000,1000
02/25/2008,0000,37.50000,37.50000,37.50000,37.50000,1000
02/26/2008,0000,37.50000,37.50000,37.50000,37.50000,1000
02/27/2008,0000,37.50000,37.50000,37.50000,37.50000,1000
03/07/2008,0000,37.00000,38.30000,37.00000,38.30000,2000
03/11/2008,0000,36.00000,37.00000,35.80000,36.80000,66000
03/12/2008,0000,36.80000,36.80000,36.50000,36.50000,20000
03/13/2008,0000,36.30000,36.80000,36.30000,36.80000,10000
03/14/2008,0000,37.00000,37.00000,36.70000,36.70000,16000
03/26/2008,0000,37.13000,37.13000,37.00000,37.00000,198000
03/27/2008,0000,37.13000,37.13000,37.00000,37.00000,102000
03/31/2008,0000,36.00000,36.15000,36.00000,36.15000,128000
04/09/2008,0000,38.00000,38.20000,37.50000,37.50000,11000
04/11/2008,0000,38.40000,38.40000,38.40000,38.40000,1000
04/14/2008,0000,38.50000,38.50000,38.50000,38.50000,1000
04/15/2008,0000,36.50000,37.60000,36.50000,37.60000,3000
04/28/2008,0000,38.00000,38.00000,37.00000,37.50000,6000
04/30/2008,0000,38.30000,38.30000,38.30000,38.30000,1000
05/02/2008,0000,38.50000,38.50000,38.50000,38.50000,1000
05/05/2008,0000,39.60000,41.70000,38.70000,41.70000,4000
05/06/2008,0000,43.20000,46.00000,43.20000,46.00000,15000
05/07/2008,0000,46.50000,48.00000,46.00000,48.00000,27000
05/08/2008,0000,48.00000,49.50000,47.80000,49.00000,45000
05/09/2008,0000,48.00000,48.50000,45.30000,45.30000,16000
05/12/2008,0000,46.00000,47.20000,46.00000,47.20000,5000
05/13/2008,0000,45.10000,45.10000,44.92000,44.92000,2000
05/14/2008,0000,47.00000,47.30000,45.00000,45.50000,10000
05/15/2008,0000,48.00000,48.30000,46.50000,48.00000,8000
05/19/2008,0000,47.50000,47.70000,47.50000,47.70000,6000
05/20/2008,0000,47.60000,50.00000,47.60000,49.00000,23000
05/21/2008,0000,48.50000,49.50000,47.50000,49.50000,4000
05/22/2008,0000,50.50000,50.50000,49.00000,49.00000,2000
05/23/2008,0000,47.00000,49.20000,47.00000,49.20000,29000
05/26/2008,0000,48.50000,49.00000,47.00000,48.00000,11000
05/27/2008,0000,48.00000,48.50000,46.50000,48.00000,16000
05/28/2008,0000,47.60000,48.00000,47.60000,48.00000,10000
05/29/2008,0000,48.00000,48.00000,46.50000,47.00000,16000
06/02/2008,0000,47.70000,49.00000,47.70000,49.00000,87000
06/03/2008,0000,48.50000,48.50000,47.50000,48.00000,29000
06/04/2008,0000,48.00000,48.00000,47.80000,47.80000,40000
06/10/2008,0000,44.60000,44.80000,44.20000,44.80000,24000
06/11/2008,0000,44.20000,44.80000,44.00000,44.80000,22000
06/12/2008,0000,44.50000,44.80000,44.50000,44.80000,8000
06/13/2008,0000,44.00000,44.20000,43.25000,44.00000,12000
06/16/2008,0000,43.25000,43.50000,43.00000,43.00000,6000
06/17/2008,0000,43.50000,43.50000,43.00000,43.00000,2000
06/18/2008,0000,42.00000,42.00000,42.00000,42.00000,1000
06/20/2008,0000,40.46000,42.20000,40.46000,42.20000,2000
06/23/2008,0000,40.46000,41.60000,40.46000,41.60000,2000
06/24/2008,0000,40.20000,40.20000,40.18000,40.18000,2000
06/26/2008,0000,38.20000,38.50000,37.95000,37.95000,8000
06/27/2008,0000,36.30000,36.30000,34.35000,35.80000,3000
06/30/2008,0000,36.50000,36.50000,36.50000,36.50000,1000
07/02/2008,0000,37.60000,37.60000,37.60000,37.60000,1000
07/03/2008,0000,36.74000,37.00000,35.90000,35.90000,6000
07/04/2008,0000,37.00000,37.00000,37.00000,37.00000,2000
07/09/2008,0000,36.50000,36.50000,36.50000,36.50000,1000
07/24/2008,0000,32.55000,32.55000,32.55000,32.55000,1000
08/08/2008,0000,33.00000,33.00000,32.80000,33.00000,18000
08/18/2008,0000,33.20000,33.20000,32.50000,33.20000,7000
08/26/2008,0000,31.10000,31.10000,31.10000,31.10000,2000
08/27/2008,0000,31.50000,31.50000,31.50000,31.50000,1000
09/04/2008,0000,30.00000,30.10000,30.00000,30.10000,20000
09/09/2008,0000,31.20000,31.20000,31.00000,31.00000,4000
09/17/2008,0000,30.50000,30.50000,29.10000,29.10000,2000
09/23/2008,0000,30.00000,30.00000,30.00000,30.00000,2000
09/26/2008,0000,31.70000,32.50000,31.70000,32.50000,2000
10/06/2008,0000,30.50000,30.50000,30.50000,30.50000,2000
10/07/2008,0000,29.00000,29.00000,29.00000,29.00000,1000
10/08/2008,0000,27.90000,27.90000,27.90000,27.90000,1000
10/09/2008,0000,28.20000,28.20000,28.20000,28.20000,1000
10/14/2008,0000,29.00000,29.50000,28.50000,29.50000,5000
10/15/2008,0000,28.80000,29.00000,28.80000,29.00000,8000
10/16/2008,0000,28.20000,29.00000,28.20000,28.50000,9000
10/17/2008,0000,28.50000,29.00000,28.00000,28.00000,9000
10/20/2008,0000,28.50000,28.50000,28.00000,28.00000,3000
10/22/2008,0000,29.50000,29.50000,28.20000,29.20000,6100
10/24/2008,0000,28.00000,28.00000,27.85000,27.85000,16000
10/29/2008,0000,28.80000,28.80000,28.80000,28.80000,2000
10/30/2008,0000,28.50000,28.50000,28.50000,28.50000,2000
10/31/2008,0000,28.80000,29.00000,28.80000,29.00000,4000
11/03/2008,0000,29.00000,30.00000,29.00000,30.00000,4000
11/05/2008,0000,29.00000,30.26000,29.00000,30.26000,8000
11/07/2008,0000,30.00000,31.05000,30.00000,31.05000,15000
11/10/2008,0000,30.60000,31.50000,28.00000,30.80000,89000
11/11/2008,0000,30.30000,30.70000,30.30000,30.60000,27000
11/12/2008,0000,30.50000,31.00000,30.50000,30.65000,26200
11/13/2008,0000,30.10000,31.00000,30.10000,30.60000,46000
11/14/2008,0000,30.60000,30.80000,30.20000,30.65000,64000
11/17/2008,0000,30.50000,30.70000,30.50000,30.65000,40000
11/18/2008,0000,30.00000,30.60000,30.00000,30.45000,14000
11/19/2008,0000,30.00000,30.50000,30.00000,30.50000,8000
11/20/2008,0000,30.20000,30.60000,30.20000,30.30000,36000
11/21/2008,0000,30.50000,30.50000,30.00000,30.00000,46000
11/27/2008,0000,30.20000,30.20000,30.00000,30.15000,34000
12/01/2008,0000,29.50000,30.00000,29.50000,30.00000,4000
12/02/2008,0000,29.50000,30.00000,29.00000,30.00000,36000
12/03/2008,0000,29.50000,30.00000,29.50000,29.50000,58000
12/04/2008,0000,29.80000,30.00000,29.80000,30.00000,4000
12/05/2008,0000,30.00000,30.00000,29.50000,29.85000,28000
12/08/2008,0000,29.85000,30.00000,29.00000,29.85000,26000
12/09/2008,0000,30.00000,30.00000,29.50000,29.50000,9000
12/10/2008,0000,30.00000,30.00000,29.50000,29.50000,5000
12/11/2008,0000,29.50000,29.50000,29.30000,29.30000,20000
12/12/2008,0000,29.50000,29.50000,29.00000,29.20000,26000
12/16/2008,0000,28.50000,28.60000,28.50000,28.60000,18000
12/18/2008,0000,28.30000,28.50000,28.30000,28.30000,24000
12/19/2008,0000,28.60000,28.60000,28.20000,28.30000,70000
12/22/2008,0000,28.30000,28.40000,27.50000,28.00000,64000
12/23/2008,0000,27.20000,27.50000,27.00000,27.15000,86000
12/24/2008,0000,26.38000,26.80000,26.30000,26.35000,24900
12/25/2008,0000,26.00000,26.00000,25.10000,25.10000,58000
12/26/2008,0000,24.80000,25.10000,24.80000,24.80000,25000
12/29/2008,0000,24.00000,24.00000,23.50000,23.50000,28000
12/30/2008,0000,23.00000,23.20000,22.60000,23.00000,74000
12/31/2008,0000,22.50000,23.00000,22.50000,23.00000,4000
01/05/2009,0000,22.90000,23.15000,22.90000,23.10000,190000
01/06/2009,0000,22.95000,23.10000,22.60000,23.00000,138000
01/07/2009,0000,23.00000,23.40000,22.80000,23.00000,167100
01/08/2009,0000,23.00000,23.20000,22.80000,23.00000,179000
01/09/2009,0000,23.10000,23.20000,23.05000,23.15000,130000
01/13/2009,0000,23.50000,23.50000,23.50000,23.50000,2000
01/15/2009,0000,24.70000,25.10000,24.70000,25.10000,14000
01/16/2009,0000,26.00000,26.00000,26.00000,26.00000,12000
01/19/2009,0000,25.84000,26.00000,25.80000,25.80000,30000
01/20/2009,0000,25.51000,26.10000,25.51000,26.10000,12000
01/21/2009,0000,26.90000,26.90000,25.80000,26.00000,64000
02/02/2009,0000,25.65000,27.00000,25.60000,26.30000,36000
02/03/2009,0000,27.00000,27.20000,26.80000,27.00000,10000
02/04/2009,0000,26.80000,27.00000,26.80000,27.00000,12000
02/05/2009,0000,26.41000,27.00000,26.41000,27.00000,24000
02/06/2009,0000,26.80000,27.50000,26.80000,27.00000,108000
02/10/2009,0000,26.80000,27.00000,26.80000,27.00000,8000
02/11/2009,0000,26.80000,27.00000,26.80000,27.00000,8000
02/12/2009,0000,26.90000,27.00000,26.90000,26.90000,36000
02/16/2009,0000,26.60000,27.10000,26.50000,26.50000,40000
02/18/2009,0000,26.35000,27.00000,26.00000,26.80000,26000
02/19/2009,0000,26.80000,27.00000,26.20000,26.90000,23000
02/20/2009,0000,27.10000,27.10000,26.90000,26.90000,6000
02/23/2009,0000,27.20000,28.00000,26.70000,28.00000,81000
02/24/2009,0000,27.00000,28.60000,27.00000,28.50000,10000
02/25/2009,0000,27.00000,29.00000,27.00000,29.00000,28400
02/26/2009,0000,28.30000,29.45000,28.20000,29.45000,16000
02/27/2009,0000,27.00000,29.42000,24.00000,29.42000,349000
03/02/2009,0000,28.20000,30.15000,27.90000,30.15000,92000
03/03/2009,0000,29.00000,30.25000,29.00000,30.25000,21000
03/04/2009,0000,30.00000,31.26000,30.00000,31.26000,19000
03/05/2009,0000,31.00000,33.00000,31.00000,33.00000,31000
03/06/2009,0000,32.00000,32.20000,32.00000,32.20000,4000
03/09/2009,0000,32.00000,33.65000,31.80000,32.15000,29000
03/10/2009,0000,33.15000,33.15000,33.00000,33.00000,4000
03/11/2009,0000,33.00000,33.15000,33.00000,33.00000,48000
03/13/2009,0000,32.00000,33.15000,31.35000,33.15000,58000
03/16/2009,0000,33.50000,34.55000,33.50000,34.55000,6000
03/17/2009,0000,32.62000,34.55000,32.00000,32.15000,46000
03/18/2009,0000,33.50000,33.65000,33.50000,33.65000,4000
03/19/2009,0000,33.80000,33.80000,32.00000,33.80000,32000
03/20/2009,0000,33.60000,33.60000,31.00000,31.00000,25000
03/23/2009,0000,33.15000,33.15000,33.00000,33.00000,4000
03/24/2009,0000,30.98000,33.40000,30.98000,33.40000,18000
03/25/2009,0000,31.00000,31.15000,31.00000,31.15000,16000
03/26/2009,0000,29.80000,31.15000,29.80000,31.15000,6000
03/27/2009,0000,30.00000,30.50000,30.00000,30.15000,184000
03/30/2009,0000,30.00000,32.00000,30.00000,30.30000,220000
03/31/2009,0000,31.00000,31.65000,31.00000,31.65000,20000
04/01/2009,0000,31.85000,32.00000,30.00000,30.00000,313000
04/02/2009,0000,32.00000,32.00000,31.85000,31.85000,10000
04/03/2009,0000,29.45000,32.00000,29.45000,32.00000,17000
04/06/2009,0000,31.00000,32.00000,30.50000,32.00000,28000
04/07/2009,0000,31.00000,32.00000,30.50000,30.50000,38000
04/08/2009,0000,30.00000,32.00000,30.00000,32.00000,16000
04/09/2009,0000,31.00000,32.00000,30.50000,32.00000,34000
04/10/2009,0000,31.20000,31.65000,30.50000,31.50000,44000
04/13/2009,0000,31.65000,31.80000,30.70000,31.00000,20000
04/14/2009,0000,29.70000,31.80000,29.70000,31.50000,22000
04/15/2009,0000,30.40000,31.75000,30.00000,31.30000,26600
04/16/2009,0000,31.60000,31.75000,31.60000,31.75000,20000
04/17/2009,0000,31.90000,31.90000,31.75000,31.75000,10000
04/20/2009,0000,29.90000,31.90000,29.80000,31.90000,23000
04/21/2009,0000,31.00000,31.90000,30.50000,31.90000,24000
04/22/2009,0000,30.00000,31.90000,30.00000,31.90000,26000
04/23/2009,0000,31.75000,31.90000,31.75000,31.90000,20000
04/24/2009,0000,30.00000,31.90000,30.00000,31.90000,28000
04/27/2009,0000,30.00000,31.90000,30.00000,31.90000,24000
04/28/2009,0000,31.75000,31.90000,31.75000,31.90000,20000
04/29/2009,0000,30.00000,31.90000,30.00000,31.90000,20400
04/30/2009,0000,31.00000,31.90000,30.00000,31.90000,35000
05/04/2009,0000,31.00000,31.90000,30.50000,31.75000,28000
05/05/2009,0000,30.00000,31.90000,30.00000,31.90000,24000
05/06/2009,0000,31.30000,31.90000,30.00000,31.90000,41000
05/07/2009,0000,30.00000,32.00000,30.00000,31.00000,48000
05/08/2009,0000,31.85000,32.00000,31.85000,32.00000,16000
05/11/2009,0000,31.50000,32.00000,30.50000,31.20000,55000
05/12/2009,0000,31.50000,32.00000,31.50000,31.85000,18000
05/13/2009,0000,30.70000,32.00000,30.70000,32.00000,30000
05/14/2009,0000,30.70000,32.00000,30.70000,32.00000,38600
05/15/2009,0000,31.70000,32.00000,30.70000,32.00000,34000
05/18/2009,0000,31.85000,32.00000,31.85000,32.00000,16000
05/19/2009,0000,31.85000,32.00000,31.85000,32.00000,20000
05/20/2009,0000,31.85000,32.00000,31.85000,32.00000,18000
05/21/2009,0000,30.00000,32.00000,30.00000,30.15000,22000
05/22/2009,0000,30.00000,32.00000,30.00000,32.00000,22000
05/25/2009,0000,31.85000,32.00000,31.85000,32.00000,16000
05/26/2009,0000,30.00000,32.00000,30.00000,32.00000,18000
06/02/2009,0000,31.45000,32.00000,29.80000,29.80000,22000
06/03/2009,0000,30.00000,32.00000,29.80000,32.00000,24000
06/04/2009,0000,30.00000,32.00000,30.00000,31.85000,22000
06/05/2009,0000,32.00000,32.00000,31.85000,31.85000,6000
06/08/2009,0000,29.50000,32.00000,29.50000,32.00000,104000
06/09/2009,0000,31.85000,32.00000,31.85000,32.00000,260000
06/11/2009,0000,31.85000,32.00000,31.85000,32.00000,229100
06/12/2009,0000,31.00000,32.00000,30.00000,32.00000,60000
06/15/2009,0000,31.85000,32.00000,31.85000,32.00000,240000
06/16/2009,0000,31.85000,32.00000,30.00000,30.50000,351000
06/17/2009,0000,31.85000,32.00000,31.85000,32.00000,320000
06/18/2009,0000,31.85000,32.00000,31.85000,32.00000,40000
07/09/2009,0000,29.50000,29.50000,29.50000,29.50000,2000
07/10/2009,0000,30.00000,30.00000,30.00000,30.00000,2000
07/14/2009,0000,29.00000,29.00000,29.00000,29.00000,2000
07/16/2009,0000,29.00000,29.50000,29.00000,29.50000,9000
07/20/2009,0000,28.60000,29.00000,28.60000,29.00000,4000
07/21/2009,0000,28.20000,29.00000,28.00000,29.00000,13000
07/22/2009,0000,28.70000,28.70000,28.70000,28.70000,2000
07/23/2009,0000,29.00000,29.50000,28.70000,28.70000,11000
07/24/2009,0000,28.00000,28.00000,28.00000,28.00000,500
07/27/2009,0000,29.50000,29.50000,29.50000,29.50000,2000
07/28/2009,0000,29.00000,29.30000,29.00000,29.30000,4000
08/03/2009,0000,28.10000,28.80000,28.10000,28.80000,8000
08/04/2009,0000,28.20000,29.20000,28.00000,28.00000,15000
08/05/2009,0000,29.66000,29.66000,28.00000,29.00000,7000
08/06/2009,0000,29.60000,30.50000,28.50000,30.00000,33000
08/10/2009,0000,29.60000,30.00000,28.80000,29.00000,18000
08/11/2009,0000,29.80000,29.80000,28.50000,29.00000,25000
08/12/2009,0000,29.00000,29.50000,28.50000,29.20000,34000
08/13/2009,0000,29.50000,30.00000,28.80000,29.20000,36000
08/14/2009,0000,30.00000,30.00000,28.75000,29.20000,32000
08/17/2009,0000,30.00000,30.90000,29.50000,30.00000,28000
08/19/2009,0000,30.50000,31.00000,30.00000,30.50000,12000
08/20/2009,0000,31.00000,31.00000,30.00000,30.50000,23000
08/21/2009,0000,29.80000,30.50000,29.70000,30.00000,40000
08/24/2009,0000,31.00000,31.00000,30.00000,30.30000,12000
08/25/2009,0000,31.50000,31.65000,31.50000,31.65000,200000
08/27/2009,0000,31.00000,31.00000,30.50000,30.50000,2000
08/31/2009,0000,29.50000,30.80000,29.50000,30.80000,3000
09/01/2009,0000,30.00000,30.00000,29.30000,29.30000,4000
09/02/2009,0000,28.50000,29.15000,28.50000,29.00000,34000
09/03/2009,0000,28.80000,29.50000,28.50000,29.00000,15000
09/04/2009,0000,28.40000,28.40000,28.40000,28.40000,1000
09/07/2009,0000,29.80000,29.80000,29.50000,29.50000,2000
09/08/2009,0000,28.60000,29.00000,28.50000,29.00000,6000
09/09/2009,0000,28.50000,29.00000,28.50000,29.00000,3000
09/10/2009,0000,29.00000,29.00000,28.40000,28.40000,15000
09/11/2009,0000,28.40000,28.40000,28.40000,28.40000,3000
09/14/2009,0000,29.00000,29.00000,28.50000,28.50000,2000
09/15/2009,0000,28.20000,29.20000,28.20000,29.20000,8000
09/16/2009,0000,28.00000,29.00000,28.00000,28.00000,7000
09/17/2009,0000,28.50000,29.20000,28.00000,28.70000,44000
09/21/2009,0000,28.00000,29.00000,28.00000,28.50000,22000
09/23/2009,0000,29.00000,29.00000,28.50000,28.50000,7000
09/25/2009,0000,29.40000,29.40000,28.20000,28.50000,16000
09/29/2009,0000,28.00000,28.00000,28.00000,28.00000,2000
09/30/2009,0000,28.00000,28.00000,28.00000,28.00000,5000
10/02/2009,0000,28.00000,28.70000,28.00000,28.50000,13000
10/05/2009,0000,28.40000,28.50000,28.40000,28.50000,20000
10/06/2009,0000,28.00000,28.50000,28.00000,28.10000,19000
10/07/2009,0000,28.50000,28.50000,28.00000,28.50000,25000
10/08/2009,0000,27.80000,29.00000,27.70000,27.70000,18700
10/09/2009,0000,27.70000,28.70000,27.70000,28.70000,1100
10/12/2009,0000,27.50000,28.50000,27.00000,28.50000,113200
10/13/2009,0000,27.50000,28.35000,27.00000,27.50000,45200
10/14/2009,0000,27.80000,28.50000,27.00000,27.00000,9500
10/15/2009,0000,28.00000,28.00000,27.50000,28.00000,30000
10/16/2009,0000,28.35000,28.35000,27.50000,27.80000,9000
10/19/2009,0000,27.00000,28.50000,27.00000,27.20000,82000
10/20/2009,0000,27.80000,27.80000,27.00000,27.00000,15000
10/21/2009,0000,27.50000,27.85000,26.80000,27.50000,14000
10/22/2009,0000,27.50000,27.50000,26.80000,26.80000,45700
10/23/2009,0000,27.00000,27.00000,26.00000,26.50000,107000
10/26/2009,0000,26.00000,27.00000,24.00000,24.00000,377300
10/27/2009,0000,25.40000,25.80000,23.80000,25.80000,163100
10/28/2009,0000,25.00000,26.00000,25.00000,25.00000,56000
10/29/2009,0000,24.80000,25.10000,24.20000,24.70000,77000
10/30/2009,0000,25.45000,26.00000,24.20000,24.50000,58000
11/02/2009,0000,24.50000,25.00000,24.20000,24.40000,80000
11/03/2009,0000,25.00000,25.00000,24.00000,24.00000,176700
11/04/2009,0000,25.00000,25.00000,24.00000,24.20000,138100
11/05/2009,0000,24.80000,25.00000,24.40000,24.90000,139000
11/06/2009,0000,25.50000,26.20000,25.00000,26.20000,59400
11/09/2009,0000,26.10000,26.10000,24.00000,26.00000,14100
11/10/2009,0000,25.40000,26.60000,25.00000,26.00000,59200
11/11/2009,0000,26.20000,26.20000,26.00000,26.00000,10000
11/12/2009,0000,26.80000,26.80000,26.80000,26.80000,2000
11/13/2009,0000,25.80000,26.60000,25.00000,25.09000,26200
11/16/2009,0000,27.30000,27.80000,26.50000,27.10000,28000
11/17/2009,0000,26.30000,27.30000,25.50000,26.40000,295100
11/18/2009,0000,28.00000,28.00000,26.60000,28.00000,50000
11/19/2009,0000,27.00000,27.00000,26.50000,26.50000,14100
11/20/2009,0000,26.70000,28.00000,26.70000,27.00000,32000
11/23/2009,0000,27.80000,29.00000,27.00000,29.00000,18200
11/24/2009,0000,29.00000,30.00000,28.80000,30.00000,32000
11/25/2009,0000,29.20000,30.00000,29.20000,29.20000,4000
11/26/2009,0000,29.50000,30.00000,29.50000,30.00000,18000
11/27/2009,0000,28.80000,29.00000,28.20000,28.60000,58000
11/30/2009,0000,29.20000,29.20000,28.00000,28.80000,64000
12/01/2009,0000,29.00000,29.00000,28.50000,28.80000,46000
12/02/2009,0000,28.40000,28.80000,28.20000,28.20000,66000
12/03/2009,0000,28.80000,28.80000,27.60000,28.20000,14000
12/04/2009,0000,28.20000,28.50000,27.00000,27.20000,218200
12/07/2009,0000,37.50000,193.41000,27.00000,29.80000,46200
12/08/2009,0000,28.00000,31.35000,28.00000,30.00000,98100
12/09/2009,0000,31.00000,31.50000,30.00000,30.00000,50000
12/11/2009,0000,29.00000,29.00000,28.32000,28.50000,24000
12/14/2009,0000,29.20000,32.30000,28.47000,32.00000,67000
12/15/2009,0000,31.80000,33.60000,31.80000,33.00000,48400
12/16/2009,0000,32.30000,34.00000,32.00000,34.00000,98700
12/17/2009,0000,33.30000,33.60000,32.80000,33.60000,65000
12/18/2009,0000,33.50000,35.00000,33.00000,35.00000,151200
12/21/2009,0000,34.00000,36.00000,34.00000,35.40000,81000
12/22/2009,0000,35.00000,36.20000,35.00000,35.30000,62000
12/23/2009,0000,35.28000,36.00000,34.50000,35.50000,22000
12/25/2009,0000,35.50000,35.50000,34.20000,35.00000,8000
12/28/2009,0000,36.12000,36.20000,35.00000,36.00000,16000
12/29/2009,0000,36.60000,37.00000,36.00000,36.50000,46000
