DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/13/2007,0000,17.25000,17.25000,17.25000,17.25000,2000
04/17/2007,0000,17.05000,17.05000,17.05000,17.05000,46000
04/18/2007,0000,17.05000,17.05000,17.05000,17.05000,22000
04/30/2007,0000,17.05000,17.05000,17.05000,17.05000,60000
05/08/2007,0000,17.05000,17.05000,17.05000,17.05000,1000
05/09/2007,0000,17.05000,17.05000,17.05000,17.05000,50000
05/10/2007,0000,17.05000,17.05000,17.05000,17.05000,6000
05/22/2007,0000,17.05000,17.05000,17.05000,17.05000,1000
05/24/2007,0000,15.90000,17.05000,15.90000,17.05000,2000
05/25/2007,0000,17.05000,17.10000,17.05000,17.05000,161000
05/28/2007,0000,17.05000,17.05000,17.05000,17.05000,230000
05/29/2007,0000,17.05000,17.05000,17.05000,17.05000,42000
05/30/2007,0000,17.00000,17.05000,17.00000,17.00000,42000
06/05/2007,0000,17.00000,17.00000,17.00000,17.00000,20000
06/06/2007,0000,17.00000,17.15000,17.00000,17.00000,20000
06/07/2007,0000,17.05000,17.05000,17.05000,17.05000,6362000
06/08/2007,0000,17.00000,17.05000,17.00000,17.00000,6362000
06/14/2007,0000,17.00000,17.00000,17.00000,17.00000,92000
06/15/2007,0000,17.00000,17.00000,17.00000,17.00000,160000
06/20/2007,0000,17.00000,17.25000,17.00000,17.00000,160000
06/21/2007,0000,17.00000,17.00000,17.00000,17.00000,3000
06/22/2007,0000,17.00000,17.45000,17.00000,17.00000,3000
06/29/2007,0000,17.10000,17.10000,17.10000,17.10000,40000
07/02/2007,0000,17.00000,17.15000,17.00000,17.00000,40000
07/03/2007,0000,17.05000,17.05000,17.05000,17.05000,45000
07/04/2007,0000,17.05000,17.15000,17.05000,17.15000,35000
07/05/2007,0000,17.10000,17.45000,17.10000,17.10000,35000
07/06/2007,0000,17.15000,17.15000,17.15000,17.15000,40000
07/09/2007,0000,17.10000,17.25000,17.10000,17.10000,40000
07/13/2007,0000,17.05000,17.05000,17.05000,17.05000,10000
07/16/2007,0000,17.10000,17.10000,17.10000,17.10000,5000
07/17/2007,0000,16.00000,16.50000,16.00000,16.00000,5000
07/18/2007,0000,16.50000,16.60000,16.50000,16.50000,42000
07/19/2007,0000,16.20000,16.20000,16.20000,16.20000,3000
07/20/2007,0000,16.20000,16.40000,16.20000,16.20000,3000
07/23/2007,0000,15.90000,15.90000,15.90000,15.90000,1000
07/24/2007,0000,16.20000,16.35000,16.20000,16.20000,1000
07/25/2007,0000,16.20000,16.20000,16.20000,16.20000,1000
07/26/2007,0000,16.25000,16.45000,16.25000,16.25000,1000
07/31/2007,0000,16.25000,16.25000,16.20000,16.20000,21000
08/01/2007,0000,16.25000,16.25000,16.25000,16.25000,3000
08/02/2007,0000,16.20000,16.50000,16.20000,16.20000,3000
08/16/2007,0000,16.25000,16.25000,16.25000,16.25000,11000
08/17/2007,0000,16.25000,16.25000,16.25000,16.25000,5000
08/20/2007,0000,16.25000,16.35000,16.25000,16.25000,5000
08/24/2007,0000,16.25000,16.25000,16.25000,16.25000,2000
08/27/2007,0000,16.25000,16.50000,16.25000,16.25000,2000
08/29/2007,0000,16.25000,16.25000,16.25000,16.25000,47000
08/30/2007,0000,16.30000,16.50000,16.30000,16.30000,47000
09/11/2007,0000,15.15000,15.15000,15.15000,15.15000,1000
09/12/2007,0000,16.20000,16.20000,16.20000,16.20000,1000
09/13/2007,0000,16.30000,16.60000,16.30000,16.30000,1000
09/20/2007,0000,17.30000,17.30000,16.45000,16.45000,7000
09/21/2007,0000,16.20000,16.65000,16.20000,16.20000,7000
04/13/2007,0000,17.25000,17.25000,17.25000,17.25000,2000
04/17/2007,0000,17.05000,17.05000,17.05000,17.05000,46000
04/18/2007,0000,17.05000,17.05000,17.05000,17.05000,22000
04/30/2007,0000,17.05000,17.05000,17.05000,17.05000,60000
05/08/2007,0000,17.05000,17.05000,17.05000,17.05000,1000
05/09/2007,0000,17.05000,17.05000,17.05000,17.05000,50000
05/10/2007,0000,17.05000,17.05000,17.05000,17.05000,6000
05/22/2007,0000,17.05000,17.05000,17.05000,17.05000,1000
05/24/2007,0000,15.90000,17.05000,15.90000,17.05000,2000
05/25/2007,0000,17.05000,17.10000,17.05000,17.05000,161000
05/28/2007,0000,17.05000,17.05000,17.05000,17.05000,230000
05/29/2007,0000,17.05000,17.05000,17.05000,17.05000,42000
05/30/2007,0000,17.00000,17.05000,17.00000,17.00000,42000
06/05/2007,0000,17.00000,17.00000,17.00000,17.00000,20000
06/06/2007,0000,17.00000,17.15000,17.00000,17.00000,20000
06/07/2007,0000,17.05000,17.05000,17.05000,17.05000,6362000
06/08/2007,0000,17.00000,17.05000,17.00000,17.00000,6362000
06/14/2007,0000,17.00000,17.00000,17.00000,17.00000,92000
06/15/2007,0000,17.00000,17.00000,17.00000,17.00000,160000
06/20/2007,0000,17.00000,17.25000,17.00000,17.00000,160000
06/21/2007,0000,17.00000,17.00000,17.00000,17.00000,3000
06/22/2007,0000,17.00000,17.45000,17.00000,17.00000,3000
06/29/2007,0000,17.10000,17.10000,17.10000,17.10000,40000
07/02/2007,0000,17.00000,17.15000,17.00000,17.00000,40000
07/03/2007,0000,17.05000,17.05000,17.05000,17.05000,45000
07/04/2007,0000,17.05000,17.15000,17.05000,17.15000,35000
07/05/2007,0000,17.10000,17.45000,17.10000,17.10000,35000
07/06/2007,0000,17.15000,17.15000,17.15000,17.15000,40000
07/09/2007,0000,17.10000,17.25000,17.10000,17.10000,40000
07/13/2007,0000,17.05000,17.05000,17.05000,17.05000,10000
07/16/2007,0000,17.10000,17.10000,17.10000,17.10000,5000
07/17/2007,0000,16.00000,16.50000,16.00000,16.00000,5000
07/18/2007,0000,16.50000,16.60000,16.50000,16.50000,42000
07/19/2007,0000,16.20000,16.20000,16.20000,16.20000,3000
07/20/2007,0000,16.20000,16.40000,16.20000,16.20000,3000
07/23/2007,0000,15.90000,15.90000,15.90000,15.90000,1000
07/24/2007,0000,16.20000,16.35000,16.20000,16.20000,1000
07/25/2007,0000,16.20000,16.20000,16.20000,16.20000,1000
07/26/2007,0000,16.25000,16.45000,16.25000,16.25000,1000
07/31/2007,0000,16.25000,16.25000,16.20000,16.20000,21000
08/01/2007,0000,16.25000,16.25000,16.25000,16.25000,3000
08/02/2007,0000,16.20000,16.50000,16.20000,16.20000,3000
08/16/2007,0000,16.25000,16.25000,16.25000,16.25000,11000
08/17/2007,0000,16.25000,16.25000,16.25000,16.25000,5000
08/20/2007,0000,16.25000,16.35000,16.25000,16.25000,5000
08/24/2007,0000,16.25000,16.25000,16.25000,16.25000,2000
08/27/2007,0000,16.25000,16.50000,16.25000,16.25000,2000
08/29/2007,0000,16.25000,16.25000,16.25000,16.25000,47000
08/30/2007,0000,16.30000,16.50000,16.30000,16.30000,47000
09/11/2007,0000,15.15000,15.15000,15.15000,15.15000,1000
09/12/2007,0000,16.20000,16.20000,16.20000,16.20000,1000
09/13/2007,0000,16.30000,16.60000,16.30000,16.30000,1000
09/20/2007,0000,17.30000,17.30000,16.45000,16.45000,7000
09/21/2007,0000,16.20000,16.65000,16.20000,16.20000,7000
