DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
06/01/2009,0000,19.95000,20.50000,17.80000,20.10000,5513000
06/02/2009,0000,20.50000,22.20000,20.50000,20.70000,4297000
06/03/2009,0000,20.70000,20.70000,18.50000,19.20000,1950000
06/04/2009,0000,19.00000,19.80000,18.80000,19.50000,1430000
06/05/2009,0000,19.50000,21.00000,19.50000,20.40000,2464000
06/08/2009,0000,19.20000,19.50000,18.20000,18.45000,1051000
06/09/2009,0000,18.50000,18.90000,17.20000,17.20000,1478000
06/10/2009,0000,17.30000,17.60000,16.00000,16.00000,965000
06/11/2009,0000,15.10000,16.00000,14.90000,16.00000,1858000
06/12/2009,0000,15.60000,16.45000,15.50000,15.90000,965000
06/15/2009,0000,15.80000,15.80000,14.80000,14.80000,818000
06/16/2009,0000,14.50000,15.80000,13.90000,15.50000,1133000
06/17/2009,0000,15.00000,15.55000,15.00000,15.00000,526000
06/18/2009,0000,15.20000,16.05000,15.20000,15.50000,973000
06/19/2009,0000,16.45000,16.45000,15.40000,15.45000,478000
06/22/2009,0000,15.40000,15.80000,15.40000,15.60000,316000
06/23/2009,0000,15.20000,15.45000,15.10000,15.20000,318000
06/24/2009,0000,15.30000,16.25000,15.20000,16.25000,1388000
06/25/2009,0000,16.25000,17.25000,15.80000,16.75000,1366000
06/26/2009,0000,16.75000,16.95000,16.10000,16.15000,727000
06/29/2009,0000,16.75000,17.10000,16.05000,16.50000,618000
06/30/2009,0000,16.90000,17.30000,16.65000,16.70000,816000
07/01/2009,0000,16.70000,17.20000,16.50000,16.90000,704000
07/02/2009,0000,16.95000,17.40000,16.90000,17.20000,921000
07/03/2009,0000,16.50000,17.00000,16.50000,16.70000,375000
07/06/2009,0000,16.50000,16.90000,16.50000,16.50000,341000
07/07/2009,0000,16.50000,16.70000,16.35000,16.65000,662000
07/08/2009,0000,16.65000,17.80000,16.50000,17.70000,1183000
07/09/2009,0000,17.60000,18.00000,17.40000,17.70000,1008000
07/10/2009,0000,18.00000,18.70000,18.00000,18.15000,1816000
07/13/2009,0000,19.30000,19.40000,19.00000,19.40000,3657000
07/14/2009,0000,19.90000,20.35000,19.20000,19.55000,2198000
07/15/2009,0000,19.55000,20.90000,19.55000,20.90000,3455000
07/16/2009,0000,21.50000,21.60000,20.00000,20.15000,3316000
07/17/2009,0000,20.55000,21.20000,20.10000,20.75000,2184000
07/20/2009,0000,20.90000,22.20000,20.90000,22.20000,3079000
07/21/2009,0000,22.50000,22.60000,21.20000,21.60000,2523000
07/22/2009,0000,21.80000,22.85000,21.60000,22.65000,1912000
07/23/2009,0000,22.85000,24.20000,22.75000,24.20000,3572000
07/24/2009,0000,24.45000,25.85000,24.40000,25.85000,2930000
07/27/2009,0000,26.30000,26.40000,24.50000,24.55000,3188000
07/28/2009,0000,25.00000,25.50000,24.65000,24.85000,1268000
07/29/2009,0000,24.90000,26.10000,24.70000,25.60000,2949000
07/30/2009,0000,25.45000,25.50000,24.50000,24.75000,1782000
07/31/2009,0000,25.00000,25.80000,24.50000,24.50000,1596000
08/03/2009,0000,24.50000,24.50000,22.80000,23.00000,2305000
08/04/2009,0000,23.00000,23.40000,21.80000,21.80000,1410000
08/05/2009,0000,21.50000,22.60000,21.05000,21.55000,1428000
08/06/2009,0000,21.55000,22.00000,21.45000,21.95000,1112000
08/10/2009,0000,21.90000,23.45000,21.85000,23.45000,1400000
08/11/2009,0000,24.80000,25.05000,24.15000,25.05000,2460000
08/12/2009,0000,25.60000,26.80000,25.55000,26.80000,2923000
08/13/2009,0000,27.50000,28.00000,26.50000,27.80000,3643000
08/14/2009,0000,28.70000,29.10000,27.95000,28.20000,2276000
08/17/2009,0000,28.20000,28.40000,27.20000,27.30000,1286000
08/18/2009,0000,26.50000,26.80000,25.40000,25.40000,1930000
08/19/2009,0000,25.40000,25.80000,24.50000,25.00000,1231000
08/20/2009,0000,25.00000,25.40000,23.25000,24.80000,820000
08/21/2009,0000,25.00000,25.80000,24.30000,24.70000,993000
08/24/2009,0000,25.00000,25.30000,24.00000,24.15000,740000
08/25/2009,0000,22.60000,23.90000,22.60000,22.95000,1344000
08/26/2009,0000,21.65000,24.55000,21.65000,24.55000,2161000
08/27/2009,0000,24.30000,25.50000,24.00000,24.00000,1836000
08/28/2009,0000,23.50000,24.50000,23.30000,23.80000,1463000
08/31/2009,0000,23.20000,24.00000,23.10000,23.35000,632000
09/01/2009,0000,23.35000,24.95000,23.35000,24.95000,1792000
09/02/2009,0000,24.50000,26.00000,24.50000,25.90000,2460000
09/03/2009,0000,26.00000,26.95000,25.15000,26.15000,3410000
09/04/2009,0000,27.85000,27.95000,27.85000,27.95000,2489000
09/07/2009,0000,29.20000,29.90000,28.45000,29.20000,6913000
09/08/2009,0000,29.70000,31.20000,29.25000,29.85000,4737000
09/09/2009,0000,29.30000,30.50000,29.10000,30.10000,2951000
09/10/2009,0000,30.70000,30.70000,28.20000,28.30000,2197000
09/11/2009,0000,28.20000,30.25000,28.20000,30.25000,3117000
09/14/2009,0000,31.80000,32.35000,31.10000,32.35000,3571000
09/15/2009,0000,34.00000,34.00000,32.35000,33.40000,5695000
09/16/2009,0000,33.40000,34.10000,32.50000,33.80000,3130000
09/17/2009,0000,34.15000,36.15000,34.15000,36.15000,5067000
09/18/2009,0000,36.15000,38.65000,35.80000,38.65000,6436000
09/21/2009,0000,38.50000,38.50000,35.95000,37.60000,3824000
09/22/2009,0000,37.90000,39.20000,37.35000,38.30000,3594000
09/23/2009,0000,38.30000,38.95000,35.65000,35.65000,3388000
09/24/2009,0000,35.65000,36.20000,34.50000,36.00000,1616000
09/25/2009,0000,35.90000,37.30000,35.60000,36.00000,1493000
09/28/2009,0000,36.60000,36.75000,34.80000,35.90000,1307000
09/29/2009,0000,36.40000,36.60000,35.50000,35.50000,1173000
09/30/2009,0000,35.80000,37.00000,35.50000,37.00000,2043000
10/01/2009,0000,37.50000,37.80000,35.00000,35.60000,3443000
10/02/2009,0000,35.40000,36.30000,35.10000,35.80000,1829000
10/05/2009,0000,36.70000,38.10000,35.80000,38.10000,3268000
10/06/2009,0000,39.00000,39.00000,37.50000,37.50000,2949000
10/07/2009,0000,38.00000,38.00000,36.80000,36.80000,2135000
10/08/2009,0000,36.80000,37.95000,35.70000,35.80000,1914000
10/09/2009,0000,35.90000,36.50000,34.80000,35.05000,1756000
10/12/2009,0000,35.55000,35.60000,35.00000,35.05000,1063000
10/13/2009,0000,35.00000,36.00000,34.70000,35.80000,932000
10/14/2009,0000,36.50000,36.50000,35.75000,35.85000,1060000
10/15/2009,0000,36.60000,36.60000,34.80000,35.15000,1373000
10/16/2009,0000,35.50000,35.50000,34.50000,34.50000,1079000
10/19/2009,0000,34.20000,36.85000,33.50000,36.85000,2690000
10/20/2009,0000,37.50000,37.60000,36.00000,36.00000,2151000
10/21/2009,0000,36.50000,36.50000,35.25000,35.80000,802000
10/22/2009,0000,35.50000,36.05000,35.50000,36.00000,948000
10/23/2009,0000,36.00000,36.10000,34.90000,35.05000,1353000
10/26/2009,0000,35.80000,35.80000,34.50000,34.60000,738000
10/27/2009,0000,34.60000,34.60000,33.80000,34.00000,591000
10/28/2009,0000,34.00000,34.50000,32.00000,32.45000,1151000
10/29/2009,0000,31.00000,31.45000,30.20000,30.35000,2135000
10/30/2009,0000,30.40000,31.50000,29.10000,29.35000,1914000
11/02/2009,0000,28.50000,30.30000,28.40000,30.00000,907000
11/03/2009,0000,30.25000,31.85000,30.05000,31.85000,741000
11/04/2009,0000,31.90000,33.90000,31.90000,32.70000,1302000
11/05/2009,0000,33.10000,33.10000,32.00000,32.05000,927000
11/06/2009,0000,32.50000,32.60000,30.50000,30.60000,1309000
11/09/2009,0000,31.50000,31.50000,30.15000,30.25000,465000
11/10/2009,0000,30.30000,31.25000,30.30000,30.85000,425000
11/11/2009,0000,31.00000,31.40000,30.30000,31.40000,649000
11/12/2009,0000,31.40000,33.10000,31.40000,32.80000,2139000
11/13/2009,0000,32.80000,34.00000,32.65000,34.00000,2241000
11/16/2009,0000,34.80000,36.00000,34.35000,35.30000,2557000
11/17/2009,0000,35.80000,36.40000,34.60000,35.10000,2245000
11/18/2009,0000,35.10000,36.00000,35.10000,35.10000,1213000
11/19/2009,0000,35.50000,36.90000,35.50000,36.35000,3338000
11/20/2009,0000,36.25000,36.25000,35.10000,35.60000,1055000
11/23/2009,0000,36.20000,36.20000,34.80000,35.30000,1154000
11/24/2009,0000,36.00000,36.00000,34.00000,34.70000,836000
11/25/2009,0000,34.50000,35.55000,34.10000,34.30000,1887000
11/26/2009,0000,34.30000,36.70000,34.30000,36.70000,4936000
11/27/2009,0000,36.50000,37.40000,35.55000,36.05000,4109000
11/30/2009,0000,37.10000,38.55000,36.70000,37.55000,6138000
12/01/2009,0000,37.20000,40.15000,37.05000,40.15000,8057000
12/02/2009,0000,41.55000,42.95000,41.45000,42.95000,4084000
12/03/2009,0000,43.90000,43.90000,39.95000,40.55000,5591000
12/04/2009,0000,41.00000,43.35000,40.80000,42.75000,5506000
12/07/2009,0000,44.90000,45.70000,43.00000,43.70000,6163000
12/08/2009,0000,44.50000,44.50000,41.50000,42.65000,3411000
12/09/2009,0000,42.00000,44.00000,42.00000,43.00000,2635000
12/11/2009,0000,41.50000,43.15000,41.50000,42.60000,2011000
12/14/2009,0000,41.50000,42.60000,41.50000,41.50000,970000
12/15/2009,0000,41.00000,43.00000,41.00000,41.50000,1660000
12/16/2009,0000,40.65000,41.20000,40.25000,40.55000,1692000
12/17/2009,0000,40.55000,41.70000,38.00000,38.80000,2360000
12/18/2009,0000,38.00000,38.80000,37.75000,38.40000,1428000
12/21/2009,0000,38.40000,39.90000,38.40000,39.50000,1123000
12/22/2009,0000,40.70000,40.70000,39.70000,39.90000,1287000
12/23/2009,0000,40.50000,42.65000,40.00000,42.65000,4239000
12/25/2009,0000,44.65000,45.50000,42.65000,43.30000,4863000
12/28/2009,0000,43.30000,44.30000,42.65000,42.65000,2505000
12/29/2009,0000,43.20000,44.50000,42.75000,44.30000,3714064
