DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/10/2007,0000,8.10000,8.10000,8.10000,8.10000,2000
04/12/2007,0000,8.15000,8.15000,8.15000,8.15000,3000
04/18/2007,0000,8.70000,8.70000,8.70000,8.70000,1000
04/19/2007,0000,8.65000,8.65000,8.65000,8.65000,1000
04/20/2007,0000,8.75000,8.75000,8.75000,8.75000,2000
04/23/2007,0000,8.70000,8.75000,8.70000,8.70000,3000
04/24/2007,0000,8.60000,8.60000,8.60000,8.60000,1000
04/27/2007,0000,7.63000,7.90000,7.63000,7.90000,2000
05/04/2007,0000,7.21000,7.21000,7.21000,7.21000,800
05/07/2007,0000,7.21000,7.21000,7.21000,7.21000,2000
05/09/2007,0000,6.80000,6.85000,6.80000,6.80000,8000
05/10/2007,0000,6.42000,6.46000,6.42000,6.42000,7000
05/14/2007,0000,6.05000,6.10000,6.05000,6.05000,9000
05/15/2007,0000,6.05000,6.05000,6.05000,6.05000,1000
05/18/2007,0000,6.10000,6.10000,6.10000,6.10000,1000
06/07/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
06/08/2007,0000,6.05000,6.05000,6.00000,6.00000,13000
06/11/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
06/12/2007,0000,9.10000,9.10000,6.05000,7.74000,18100
06/13/2007,0000,9.00000,9.10000,7.10000,7.30000,102100
06/14/2007,0000,7.63000,9.10000,7.63000,8.06000,18000
06/15/2007,0000,7.81000,8.00000,7.20000,7.79000,130000
06/20/2007,0000,8.00000,9.50000,8.00000,9.50000,7000
06/21/2007,0000,8.95000,9.55000,8.95000,9.55000,4000
06/22/2007,0000,9.05000,10.75000,9.05000,10.70000,16000
06/25/2007,0000,12.30000,12.30000,11.44000,11.44000,8000
06/26/2007,0000,10.75000,11.55000,10.05000,11.55000,8000
06/27/2007,0000,10.15000,10.15000,10.00000,10.15000,10000
06/28/2007,0000,11.50000,11.55000,10.00000,11.55000,16000
06/29/2007,0000,9.49000,11.55000,9.49000,11.55000,6000
07/04/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
07/05/2007,0000,11.00000,11.00000,10.90000,11.00000,5000
07/09/2007,0000,10.84000,10.84000,10.24000,10.24000,4000
07/11/2007,0000,10.50000,10.50000,10.50000,10.50000,3000
07/12/2007,0000,10.30000,10.30000,10.00000,10.00000,3000
07/13/2007,0000,9.58000,9.70000,9.58000,9.70000,6000
07/16/2007,0000,9.60000,9.64000,9.60000,9.64000,5000
07/17/2007,0000,9.31000,9.40000,9.31000,9.40000,3000
07/18/2007,0000,9.30000,10.00000,9.30000,10.00000,5000
07/19/2007,0000,9.90000,10.00000,9.90000,10.00000,4000
07/23/2007,0000,10.00000,10.00000,10.00000,10.00000,5000
07/24/2007,0000,9.31000,9.50000,9.31000,9.50000,4000
07/25/2007,0000,10.00000,10.00000,10.00000,10.00000,2000
07/26/2007,0000,10.64000,11.29000,10.64000,11.29000,2000
08/10/2007,0000,11.93000,11.93000,11.93000,11.93000,1000
08/21/2007,0000,11.50000,11.50000,11.50000,11.50000,300
08/22/2007,0000,11.50000,11.50000,11.50000,11.50000,2000
08/23/2007,0000,10.75000,10.75000,10.75000,10.75000,2000
09/19/2007,0000,10.10000,10.10000,10.10000,10.10000,2000
09/26/2007,0000,9.49000,9.49000,9.49000,9.49000,1000
09/27/2007,0000,8.89000,8.89000,7.86000,7.95000,7000
10/02/2007,0000,7.95000,7.95000,7.95000,7.95000,1000
10/03/2007,0000,10.00000,10.10000,8.30000,8.30000,4000
10/04/2007,0000,10.00000,10.10000,10.00000,10.10000,2000
10/05/2007,0000,8.40000,8.40000,8.40000,8.40000,2000
10/18/2007,0000,8.81000,10.35000,8.81000,10.35000,12000
10/19/2007,0000,10.40000,10.45000,10.40000,10.45000,4000
10/23/2007,0000,9.94000,10.65000,9.94000,10.55000,8000
10/25/2007,0000,9.80000,10.65000,9.80000,10.65000,9000
10/26/2007,0000,9.80000,9.80000,9.80000,9.80000,2000
10/29/2007,0000,9.90000,10.50000,9.85000,10.45000,6000
10/30/2007,0000,10.50000,10.55000,9.21000,10.50000,6000
10/31/2007,0000,9.30000,10.65000,9.20000,10.60000,16000
11/01/2007,0000,10.65000,10.65000,10.60000,10.60000,2000
11/07/2007,0000,9.30000,10.65000,9.20000,10.65000,22000
11/20/2007,0000,9.20000,9.20000,9.20000,9.20000,1000
12/28/2007,0000,10.00000,10.05000,10.00000,10.05000,120000
12/31/2007,0000,10.50000,10.55000,10.50000,10.55000,4000
01/04/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
01/23/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
03/27/2008,0000,10.05000,10.05000,10.00000,10.00000,40000
04/16/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
06/25/2008,0000,10.20000,10.25000,10.20000,10.25000,4000
06/30/2008,0000,10.20000,10.25000,10.20000,10.25000,16000
07/17/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
09/22/2008,0000,8.47000,8.47000,8.47000,8.47000,2000
09/30/2008,0000,9.45000,9.50000,9.45000,9.50000,10000
12/30/2008,0000,10.05000,10.10000,10.05000,10.10000,4000
02/27/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/02/2009,0000,6.44000,6.44000,6.44000,6.44000,1000
03/03/2009,0000,7.72000,7.72000,5.15000,7.72000,3000
03/04/2009,0000,7.75000,7.75000,7.75000,7.75000,1000
04/10/2009,0000,7.40000,7.40000,7.40000,7.40000,700
05/06/2009,0000,7.40000,7.40000,7.40000,7.40000,1000
06/05/2009,0000,10.20000,10.30000,10.20000,10.30000,50000
06/08/2009,0000,10.20000,10.30000,10.20000,10.20000,48000
06/09/2009,0000,10.30000,10.30000,10.20000,10.30000,9100
06/10/2009,0000,8.42000,8.42000,8.42000,8.42000,4000
06/11/2009,0000,8.78000,8.78000,8.78000,8.78000,4000
06/12/2009,0000,9.15000,9.15000,9.15000,9.15000,4000
07/02/2009,0000,9.57000,9.57000,9.57000,9.57000,4000
07/06/2009,0000,9.89000,9.89000,9.89000,9.89000,4000
07/08/2009,0000,10.58000,10.58000,10.58000,10.58000,4000
07/09/2009,0000,10.70000,10.80000,10.70000,10.80000,5000
07/13/2009,0000,10.50000,10.60000,10.20000,10.60000,10000
07/20/2009,0000,10.40000,10.70000,10.40000,10.70000,4000
07/23/2009,0000,10.50000,10.65000,10.50000,10.65000,6000
07/28/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
07/30/2009,0000,10.50000,10.50000,10.50000,10.50000,4000
08/06/2009,0000,10.17000,10.17000,10.17000,10.17000,4000
08/19/2009,0000,9.79000,9.79000,9.79000,9.79000,2000
09/02/2009,0000,9.85000,9.85000,9.85000,9.85000,2000
09/08/2009,0000,9.50000,9.50000,9.50000,9.50000,4000
09/14/2009,0000,9.13000,9.13000,9.13000,9.13000,3000
09/15/2009,0000,9.20000,9.20000,8.95000,9.08000,10000
09/17/2009,0000,9.42000,9.42000,9.42000,9.42000,4000
09/24/2009,0000,9.46000,9.46000,9.46000,9.46000,1000
10/15/2009,0000,9.35000,9.35000,9.35000,9.35000,4000
11/11/2009,0000,9.45000,9.45000,9.22000,9.40000,10000
11/13/2009,0000,9.78000,9.78000,9.78000,9.78000,1000
11/18/2009,0000,9.78000,9.78000,9.78000,9.78000,4000
12/03/2009,0000,9.70000,9.70000,9.70000,9.70000,4000
12/04/2009,0000,9.90000,9.90000,9.80000,9.90000,7000
12/09/2009,0000,10.31000,10.31000,10.31000,10.31000,4000
12/15/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
12/17/2009,0000,10.17000,10.17000,10.17000,10.17000,2000
12/25/2009,0000,10.34000,10.34000,10.34000,10.34000,30000
04/10/2007,0000,8.10000,8.10000,8.10000,8.10000,2000
04/12/2007,0000,8.15000,8.15000,8.15000,8.15000,3000
04/18/2007,0000,8.70000,8.70000,8.70000,8.70000,1000
04/19/2007,0000,8.65000,8.65000,8.65000,8.65000,1000
04/20/2007,0000,8.75000,8.75000,8.75000,8.75000,2000
04/23/2007,0000,8.70000,8.75000,8.70000,8.70000,3000
04/24/2007,0000,8.60000,8.60000,8.60000,8.60000,1000
04/27/2007,0000,7.63000,7.90000,7.63000,7.90000,2000
05/04/2007,0000,7.21000,7.21000,7.21000,7.21000,800
05/07/2007,0000,7.21000,7.21000,7.21000,7.21000,2000
05/09/2007,0000,6.80000,6.85000,6.80000,6.80000,8000
05/10/2007,0000,6.42000,6.46000,6.42000,6.42000,7000
05/14/2007,0000,6.05000,6.10000,6.05000,6.05000,9000
05/15/2007,0000,6.05000,6.05000,6.05000,6.05000,1000
05/18/2007,0000,6.10000,6.10000,6.10000,6.10000,1000
06/07/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
06/08/2007,0000,6.05000,6.05000,6.00000,6.00000,13000
06/11/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
06/12/2007,0000,9.10000,9.10000,6.05000,7.74000,18100
06/13/2007,0000,9.00000,9.10000,7.10000,7.30000,102100
06/14/2007,0000,7.63000,9.10000,7.63000,8.06000,18000
06/15/2007,0000,7.81000,8.00000,7.20000,7.79000,130000
06/20/2007,0000,8.00000,9.50000,8.00000,9.50000,7000
06/21/2007,0000,8.95000,9.55000,8.95000,9.55000,4000
06/22/2007,0000,9.05000,10.75000,9.05000,10.70000,16000
06/25/2007,0000,12.30000,12.30000,11.44000,11.44000,8000
06/26/2007,0000,10.75000,11.55000,10.05000,11.55000,8000
06/27/2007,0000,10.15000,10.15000,10.00000,10.15000,10000
06/28/2007,0000,11.50000,11.55000,10.00000,11.55000,16000
06/29/2007,0000,9.49000,11.55000,9.49000,11.55000,6000
07/04/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
07/05/2007,0000,11.00000,11.00000,10.90000,11.00000,5000
07/09/2007,0000,10.84000,10.84000,10.24000,10.24000,4000
07/11/2007,0000,10.50000,10.50000,10.50000,10.50000,3000
07/12/2007,0000,10.30000,10.30000,10.00000,10.00000,3000
07/13/2007,0000,9.58000,9.70000,9.58000,9.70000,6000
07/16/2007,0000,9.60000,9.64000,9.60000,9.64000,5000
07/17/2007,0000,9.31000,9.40000,9.31000,9.40000,3000
07/18/2007,0000,9.30000,10.00000,9.30000,10.00000,5000
07/19/2007,0000,9.90000,10.00000,9.90000,10.00000,4000
07/23/2007,0000,10.00000,10.00000,10.00000,10.00000,5000
07/24/2007,0000,9.31000,9.50000,9.31000,9.50000,4000
07/25/2007,0000,10.00000,10.00000,10.00000,10.00000,2000
07/26/2007,0000,10.64000,11.29000,10.64000,11.29000,2000
08/10/2007,0000,11.93000,11.93000,11.93000,11.93000,1000
08/21/2007,0000,11.50000,11.50000,11.50000,11.50000,300
08/22/2007,0000,11.50000,11.50000,11.50000,11.50000,2000
08/23/2007,0000,10.75000,10.75000,10.75000,10.75000,2000
09/19/2007,0000,10.10000,10.10000,10.10000,10.10000,2000
09/26/2007,0000,9.49000,9.49000,9.49000,9.49000,1000
09/27/2007,0000,8.89000,8.89000,7.86000,7.95000,7000
10/02/2007,0000,7.95000,7.95000,7.95000,7.95000,1000
10/03/2007,0000,10.00000,10.10000,8.30000,8.30000,4000
10/04/2007,0000,10.00000,10.10000,10.00000,10.10000,2000
10/05/2007,0000,8.40000,8.40000,8.40000,8.40000,2000
10/18/2007,0000,8.81000,10.35000,8.81000,10.35000,12000
10/19/2007,0000,10.40000,10.45000,10.40000,10.45000,4000
10/23/2007,0000,9.94000,10.65000,9.94000,10.55000,8000
10/25/2007,0000,9.80000,10.65000,9.80000,10.65000,9000
10/26/2007,0000,9.80000,9.80000,9.80000,9.80000,2000
10/29/2007,0000,9.90000,10.50000,9.85000,10.45000,6000
10/30/2007,0000,10.50000,10.55000,9.21000,10.50000,6000
10/31/2007,0000,9.30000,10.65000,9.20000,10.60000,16000
11/01/2007,0000,10.65000,10.65000,10.60000,10.60000,2000
11/07/2007,0000,9.30000,10.65000,9.20000,10.65000,22000
11/20/2007,0000,9.20000,9.20000,9.20000,9.20000,1000
12/28/2007,0000,10.00000,10.05000,10.00000,10.05000,120000
12/31/2007,0000,10.50000,10.55000,10.50000,10.55000,4000
01/04/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
01/23/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
03/27/2008,0000,10.05000,10.05000,10.00000,10.00000,40000
04/16/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
06/25/2008,0000,10.20000,10.25000,10.20000,10.25000,4000
06/30/2008,0000,10.20000,10.25000,10.20000,10.25000,16000
07/17/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
09/22/2008,0000,8.47000,8.47000,8.47000,8.47000,2000
09/30/2008,0000,9.45000,9.50000,9.45000,9.50000,10000
12/30/2008,0000,10.05000,10.10000,10.05000,10.10000,4000
02/27/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/02/2009,0000,6.44000,6.44000,6.44000,6.44000,1000
03/03/2009,0000,7.72000,7.72000,5.15000,7.72000,3000
03/04/2009,0000,7.75000,7.75000,7.75000,7.75000,1000
04/10/2009,0000,7.40000,7.40000,7.40000,7.40000,700
05/06/2009,0000,7.40000,7.40000,7.40000,7.40000,1000
06/05/2009,0000,10.20000,10.30000,10.20000,10.30000,50000
06/08/2009,0000,10.20000,10.30000,10.20000,10.20000,48000
06/09/2009,0000,10.30000,10.30000,10.20000,10.30000,9100
06/10/2009,0000,8.42000,8.42000,8.42000,8.42000,4000
06/11/2009,0000,8.78000,8.78000,8.78000,8.78000,4000
06/12/2009,0000,9.15000,9.15000,9.15000,9.15000,4000
07/02/2009,0000,9.57000,9.57000,9.57000,9.57000,4000
07/06/2009,0000,9.89000,9.89000,9.89000,9.89000,4000
07/08/2009,0000,10.58000,10.58000,10.58000,10.58000,4000
07/09/2009,0000,10.70000,10.80000,10.70000,10.80000,5000
07/13/2009,0000,10.50000,10.60000,10.20000,10.60000,10000
07/20/2009,0000,10.40000,10.70000,10.40000,10.70000,4000
07/23/2009,0000,10.50000,10.65000,10.50000,10.65000,6000
07/28/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
07/30/2009,0000,10.50000,10.50000,10.50000,10.50000,4000
08/06/2009,0000,10.17000,10.17000,10.17000,10.17000,4000
08/19/2009,0000,9.79000,9.79000,9.79000,9.79000,2000
09/02/2009,0000,9.85000,9.85000,9.85000,9.85000,2000
09/08/2009,0000,9.50000,9.50000,9.50000,9.50000,4000
09/14/2009,0000,9.13000,9.13000,9.13000,9.13000,3000
09/15/2009,0000,9.20000,9.20000,8.95000,9.08000,10000
09/17/2009,0000,9.42000,9.42000,9.42000,9.42000,4000
09/24/2009,0000,9.46000,9.46000,9.46000,9.46000,1000
10/15/2009,0000,9.35000,9.35000,9.35000,9.35000,4000
11/11/2009,0000,9.45000,9.45000,9.22000,9.40000,10000
11/13/2009,0000,9.78000,9.78000,9.78000,9.78000,1000
11/18/2009,0000,9.78000,9.78000,9.78000,9.78000,4000
12/03/2009,0000,9.70000,9.70000,9.70000,9.70000,4000
12/04/2009,0000,9.90000,9.90000,9.80000,9.90000,7000
12/09/2009,0000,10.31000,10.31000,10.31000,10.31000,4000
12/15/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
12/17/2009,0000,10.17000,10.17000,10.17000,10.17000,2000
12/25/2009,0000,10.34000,10.34000,10.34000,10.34000,30000
12/25/2009,0000,10.34000,10.34000,10.34000,10.34000,30000
12/29/2009,1140,10.63000,11.05000,10.63000,11.05000,4000
