DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
05/28/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
05/30/2007,0000,13.54000,13.60000,13.54000,13.60000,2000
06/06/2007,0000,14.00000,14.00000,14.00000,14.00000,2000
12/05/2007,0000,16.00000,16.10000,14.63000,14.63000,11000
12/06/2007,0000,16.40000,16.50000,16.40000,16.50000,6000
12/07/2007,0000,17.00000,17.10000,17.00000,17.10000,4000
12/14/2007,0000,18.00000,18.10000,15.90000,15.90000,5000
12/19/2007,0000,16.10000,18.50000,16.10000,18.50000,5000
12/20/2007,0000,19.00000,19.10000,19.00000,19.10000,4000
12/27/2007,0000,16.90000,16.90000,16.90000,16.90000,1000
12/28/2007,0000,16.30000,16.30000,16.30000,16.30000,1000
05/02/2008,0000,15.90000,15.90000,14.90000,14.90000,5000
05/16/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
05/19/2008,0000,14.20000,14.20000,14.20000,14.20000,1000
06/05/2008,0000,13.77000,13.77000,13.10000,13.10000,3000
06/10/2008,0000,12.60000,12.60000,12.50000,12.50000,2000
06/19/2008,0000,11.72000,11.72000,11.72000,11.72000,2000
07/02/2008,0000,11.20000,11.20000,10.70000,10.70000,3000
07/08/2008,0000,10.25000,10.25000,10.05000,10.05000,2000
07/09/2008,0000,9.70000,9.70000,9.20000,9.20000,2000
08/04/2008,0000,8.85000,8.85000,8.85000,8.85000,1000
09/02/2008,0000,8.50000,8.50000,6.51000,6.51000,8000
12/24/2008,0000,9.87000,9.87000,9.87000,9.87000,4000
12/29/2008,0000,5.85000,5.85000,5.80000,5.80000,4000
06/08/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
06/23/2009,0000,5.85000,5.85000,5.85000,5.85000,1000
06/30/2009,0000,5.85000,5.85000,5.85000,5.85000,1000
07/10/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
08/05/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
08/11/2009,0000,6.00000,6.52000,6.00000,6.52000,10000
08/12/2009,0000,6.73000,7.14000,6.73000,7.14000,8000
08/13/2009,0000,7.35000,8.00000,7.35000,8.00000,12000
08/14/2009,0000,8.31000,9.00000,8.31000,9.00000,10000
08/17/2009,0000,9.15000,10.00000,5.00000,5.00000,11300
08/18/2009,0000,10.00000,10.00000,10.00000,10.00000,4000
08/19/2009,0000,10.10000,10.10000,9.50000,10.00000,12100
08/20/2009,0000,10.00000,10.25000,10.00000,10.25000,11000
08/24/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
08/31/2009,0000,10.10000,10.10000,10.10000,10.10000,15100
09/24/2009,0000,9.95000,9.95000,9.95000,9.95000,272000
09/25/2009,0000,10.00000,10.00000,10.00000,10.00000,272000
10/09/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
10/12/2009,0000,10.94000,10.94000,10.94000,10.94000,2000
10/13/2009,0000,11.00000,11.00000,11.00000,11.00000,2000
10/14/2009,0000,11.31000,11.31000,11.31000,11.31000,5000
10/15/2009,0000,11.31000,11.31000,11.31000,11.31000,9000
10/16/2009,0000,11.50000,11.50000,11.50000,11.50000,4000
11/06/2009,0000,10.64000,10.64000,10.64000,10.64000,2000
11/13/2009,0000,10.75000,10.75000,10.75000,10.75000,4000
11/20/2009,0000,11.00000,11.00000,11.00000,11.00000,100000
05/28/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
05/30/2007,0000,13.54000,13.60000,13.54000,13.60000,2000
06/06/2007,0000,14.00000,14.00000,14.00000,14.00000,2000
12/05/2007,0000,16.00000,16.10000,14.63000,14.63000,11000
12/06/2007,0000,16.40000,16.50000,16.40000,16.50000,6000
12/07/2007,0000,17.00000,17.10000,17.00000,17.10000,4000
12/14/2007,0000,18.00000,18.10000,15.90000,15.90000,5000
12/19/2007,0000,16.10000,18.50000,16.10000,18.50000,5000
12/20/2007,0000,19.00000,19.10000,19.00000,19.10000,4000
12/27/2007,0000,16.90000,16.90000,16.90000,16.90000,1000
12/28/2007,0000,16.30000,16.30000,16.30000,16.30000,1000
05/02/2008,0000,15.90000,15.90000,14.90000,14.90000,5000
05/16/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
05/19/2008,0000,14.20000,14.20000,14.20000,14.20000,1000
06/05/2008,0000,13.77000,13.77000,13.10000,13.10000,3000
06/10/2008,0000,12.60000,12.60000,12.50000,12.50000,2000
06/19/2008,0000,11.72000,11.72000,11.72000,11.72000,2000
07/02/2008,0000,11.20000,11.20000,10.70000,10.70000,3000
07/08/2008,0000,10.25000,10.25000,10.05000,10.05000,2000
07/09/2008,0000,9.70000,9.70000,9.20000,9.20000,2000
08/04/2008,0000,8.85000,8.85000,8.85000,8.85000,1000
09/02/2008,0000,8.50000,8.50000,6.51000,6.51000,8000
12/24/2008,0000,9.87000,9.87000,9.87000,9.87000,4000
12/29/2008,0000,5.85000,5.85000,5.80000,5.80000,4000
06/08/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
06/23/2009,0000,5.85000,5.85000,5.85000,5.85000,1000
06/30/2009,0000,5.85000,5.85000,5.85000,5.85000,1000
07/10/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
08/05/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
08/11/2009,0000,6.00000,6.52000,6.00000,6.52000,10000
08/12/2009,0000,6.73000,7.14000,6.73000,7.14000,8000
08/13/2009,0000,7.35000,8.00000,7.35000,8.00000,12000
08/14/2009,0000,8.31000,9.00000,8.31000,9.00000,10000
08/17/2009,0000,9.15000,10.00000,5.00000,5.00000,11300
08/18/2009,0000,10.00000,10.00000,10.00000,10.00000,4000
08/19/2009,0000,10.10000,10.10000,9.50000,10.00000,12100
08/20/2009,0000,10.00000,10.25000,10.00000,10.25000,11000
08/24/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
08/31/2009,0000,10.10000,10.10000,10.10000,10.10000,15100
09/24/2009,0000,9.95000,9.95000,9.95000,9.95000,272000
09/25/2009,0000,10.00000,10.00000,10.00000,10.00000,272000
10/09/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
10/12/2009,0000,10.94000,10.94000,10.94000,10.94000,2000
10/13/2009,0000,11.00000,11.00000,11.00000,11.00000,2000
10/14/2009,0000,11.31000,11.31000,11.31000,11.31000,5000
10/15/2009,0000,11.31000,11.31000,11.31000,11.31000,9000
10/16/2009,0000,11.50000,11.50000,11.50000,11.50000,4000
11/06/2009,0000,10.64000,10.64000,10.64000,10.64000,2000
11/13/2009,0000,10.75000,10.75000,10.75000,10.75000,4000
11/20/2009,0000,11.00000,11.00000,11.00000,11.00000,100000
11/20/2009,0827,11.00000,11.00000,11.00000,11.00000,100000
