DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/04/2007,0000,5.09000,5.09000,5.00000,5.00000,4000
04/20/2007,0000,5.20000,5.20000,5.20000,5.20000,1000
04/24/2007,0000,5.05000,5.62000,5.05000,5.62000,5000
04/30/2007,0000,5.80000,5.80000,5.80000,5.80000,1000
05/10/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
05/14/2007,0000,6.21000,6.85000,6.21000,6.85000,3000
05/18/2007,0000,6.30000,6.85000,6.30000,6.85000,2000
05/25/2007,0000,7.20000,7.60000,7.20000,7.60000,2000
05/31/2007,0000,7.60000,7.60000,7.60000,7.60000,200
06/06/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
06/08/2007,0000,7.30000,7.30000,7.30000,7.30000,1000
07/12/2007,0000,7.30000,7.60000,7.30000,7.60000,5000
07/13/2007,0000,8.00000,8.40000,8.00000,8.00000,1000
08/01/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
08/02/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
10/04/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
10/12/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
10/24/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
10/25/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
01/18/2008,0000,6.10000,6.10000,6.10000,6.10000,500
01/24/2008,0000,8.30000,8.30000,8.00000,8.00000,2000
01/28/2008,0000,8.30000,8.30000,8.00000,8.00000,2000
01/29/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
01/31/2008,0000,7.40000,7.40000,7.40000,7.40000,1000
03/07/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
04/23/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
04/29/2008,0000,7.20000,7.60000,7.20000,7.60000,2000
06/02/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
06/05/2008,0000,7.50000,7.50000,7.40000,7.40000,3000
08/22/2008,0000,7.20000,7.20000,7.00000,7.00000,2000
08/29/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
09/30/2008,0000,6.90000,6.90000,6.90000,6.90000,1000
11/28/2008,0000,6.75000,6.75000,6.75000,6.75000,2000
12/11/2008,0000,6.45000,6.45000,6.45000,6.45000,2000
03/23/2009,0000,6.16000,6.16000,6.16000,6.16000,2000
04/10/2009,0000,6.18000,6.18000,6.18000,6.18000,2000
05/18/2009,0000,6.44000,6.98000,6.44000,6.98000,6000
05/22/2009,0000,6.65000,7.50000,6.65000,7.50000,3000
05/25/2009,0000,6.93000,6.93000,6.93000,6.93000,2000
06/01/2009,0000,6.60000,6.60000,6.60000,6.60000,2000
06/02/2009,0000,6.60000,7.50000,6.60000,7.50000,3200
07/08/2009,0000,5.00000,7.16000,5.00000,5.00000,3000
07/09/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/08/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/15/2009,0000,7.00000,7.00000,7.00000,7.00000,6000
10/19/2009,0000,7.20000,7.50000,7.20000,7.50000,6000
10/20/2009,0000,7.50000,9.25000,7.50000,9.25000,24000
10/21/2009,0000,9.00000,11.55000,9.00000,11.00000,22000
10/22/2009,0000,11.50000,11.55000,10.00000,11.10000,12600
10/23/2009,0000,10.85000,11.40000,10.85000,11.40000,15000
10/27/2009,0000,11.00000,11.40000,11.00000,11.40000,7000
10/28/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
10/30/2009,0000,11.55000,11.75000,11.50000,11.50000,10000
11/05/2009,0000,11.40000,11.40000,11.00000,11.00000,4000
11/23/2009,0000,10.60000,10.60000,10.60000,10.60000,2000
11/25/2009,0000,10.45000,10.45000,10.00000,10.00000,6000
11/27/2009,0000,9.70000,9.70000,9.50000,9.50000,4000
11/30/2009,0000,9.20000,9.20000,9.00000,9.00000,4000
12/01/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
12/02/2009,0000,8.55000,8.55000,8.55000,8.55000,3000
12/03/2009,0000,8.55000,8.83000,8.55000,8.83000,20000
12/04/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
12/07/2009,0000,9.00000,9.35000,9.00000,9.35000,11000
12/09/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
12/11/2009,0000,8.80000,9.00000,8.70000,8.70000,22000
12/15/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
12/25/2009,0000,8.55000,8.55000,8.55000,8.55000,2000
04/04/2007,0000,5.09000,5.09000,5.00000,5.00000,4000
04/20/2007,0000,5.20000,5.20000,5.20000,5.20000,1000
04/24/2007,0000,5.05000,5.62000,5.05000,5.62000,5000
04/30/2007,0000,5.80000,5.80000,5.80000,5.80000,1000
05/10/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
05/14/2007,0000,6.21000,6.85000,6.21000,6.85000,3000
05/18/2007,0000,6.30000,6.85000,6.30000,6.85000,2000
05/25/2007,0000,7.20000,7.60000,7.20000,7.60000,2000
05/31/2007,0000,7.60000,7.60000,7.60000,7.60000,200
06/06/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
06/08/2007,0000,7.30000,7.30000,7.30000,7.30000,1000
07/12/2007,0000,7.30000,7.60000,7.30000,7.60000,5000
07/13/2007,0000,8.00000,8.40000,8.00000,8.00000,1000
08/01/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
08/02/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
10/04/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
10/12/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
10/24/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
10/25/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
01/18/2008,0000,6.10000,6.10000,6.10000,6.10000,500
01/24/2008,0000,8.30000,8.30000,8.00000,8.00000,2000
01/28/2008,0000,8.30000,8.30000,8.00000,8.00000,2000
01/29/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
01/31/2008,0000,7.40000,7.40000,7.40000,7.40000,1000
03/07/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
04/23/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
04/29/2008,0000,7.20000,7.60000,7.20000,7.60000,2000
06/02/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
06/05/2008,0000,7.50000,7.50000,7.40000,7.40000,3000
08/22/2008,0000,7.20000,7.20000,7.00000,7.00000,2000
08/29/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
09/30/2008,0000,6.90000,6.90000,6.90000,6.90000,1000
11/28/2008,0000,6.75000,6.75000,6.75000,6.75000,2000
12/11/2008,0000,6.45000,6.45000,6.45000,6.45000,2000
03/23/2009,0000,6.16000,6.16000,6.16000,6.16000,2000
04/10/2009,0000,6.18000,6.18000,6.18000,6.18000,2000
05/18/2009,0000,6.44000,6.98000,6.44000,6.98000,6000
05/22/2009,0000,6.65000,7.50000,6.65000,7.50000,3000
05/25/2009,0000,6.93000,6.93000,6.93000,6.93000,2000
06/01/2009,0000,6.60000,6.60000,6.60000,6.60000,2000
06/02/2009,0000,6.60000,7.50000,6.60000,7.50000,3200
07/08/2009,0000,5.00000,7.16000,5.00000,5.00000,3000
07/09/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/08/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/15/2009,0000,7.00000,7.00000,7.00000,7.00000,6000
10/19/2009,0000,7.20000,7.50000,7.20000,7.50000,6000
10/20/2009,0000,7.50000,9.25000,7.50000,9.25000,24000
10/21/2009,0000,9.00000,11.55000,9.00000,11.00000,22000
10/22/2009,0000,11.50000,11.55000,10.00000,11.10000,12600
10/23/2009,0000,10.85000,11.40000,10.85000,11.40000,15000
10/27/2009,0000,11.00000,11.40000,11.00000,11.40000,7000
10/28/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
10/30/2009,0000,11.55000,11.75000,11.50000,11.50000,10000
11/05/2009,0000,11.40000,11.40000,11.00000,11.00000,4000
11/23/2009,0000,10.60000,10.60000,10.60000,10.60000,2000
11/25/2009,0000,10.45000,10.45000,10.00000,10.00000,6000
11/27/2009,0000,9.70000,9.70000,9.50000,9.50000,4000
11/30/2009,0000,9.20000,9.20000,9.00000,9.00000,4000
12/01/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
12/02/2009,0000,8.55000,8.55000,8.55000,8.55000,3000
12/03/2009,0000,8.55000,8.83000,8.55000,8.83000,20000
12/04/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
12/07/2009,0000,9.00000,9.35000,9.00000,9.35000,11000
12/09/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
12/11/2009,0000,8.80000,9.00000,8.70000,8.70000,22000
12/15/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
12/25/2009,0000,8.55000,8.55000,8.55000,8.55000,2000
12/25/2009,0000,8.55000,8.55000,8.55000,8.55000,2000
12/29/2009,0849,8.70000,8.70000,8.70000,8.70000,2000
