DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/09/2007,0000,22.45000,22.45000,22.45000,22.45000,500
04/10/2007,0000,20.90000,20.90000,20.90000,20.90000,1100
04/11/2007,0000,20.50000,20.50000,20.50000,20.50000,500
04/16/2007,0000,17.80000,19.10000,17.80000,19.10000,8900
04/19/2007,0000,19.80000,19.80000,19.80000,19.80000,300
04/20/2007,0000,19.00000,19.00000,19.00000,19.00000,500
04/23/2007,0000,19.00000,19.00000,19.00000,19.00000,500
04/27/2007,0000,20.00000,20.00000,20.00000,20.00000,500
05/02/2007,0000,20.80000,20.80000,20.80000,20.80000,500
05/07/2007,0000,20.30000,20.30000,20.30000,20.30000,500
05/22/2007,0000,18.60000,21.10000,18.60000,21.10000,1100
05/25/2007,0000,18.30000,19.50000,18.30000,19.50000,6100
05/29/2007,0000,18.15000,19.30000,18.15000,19.30000,6100
05/31/2007,0000,19.80000,19.80000,19.80000,19.80000,3900
06/11/2007,0000,19.80000,19.80000,19.80000,19.80000,1600
06/26/2007,0000,19.20000,19.20000,19.20000,19.20000,1600
06/27/2007,0000,19.00000,19.00000,19.00000,19.00000,500
06/28/2007,0000,18.50000,18.90000,18.50000,18.90000,7800
06/29/2007,0000,19.90000,19.90000,19.90000,19.90000,500
07/03/2007,0000,18.55000,20.00000,18.55000,20.00000,2200
07/04/2007,0000,18.60000,19.80000,18.60000,19.80000,7200
07/05/2007,0000,20.00000,20.00000,20.00000,20.00000,500
07/06/2007,0000,18.60000,18.60000,18.60000,18.60000,500
07/10/2007,0000,19.90000,19.90000,19.90000,19.90000,500
07/18/2007,0000,20.50000,20.50000,20.50000,20.50000,100
07/26/2007,0000,20.50000,20.50000,20.50000,20.50000,500
08/08/2007,0000,19.10000,20.50000,19.10000,20.50000,1100
08/14/2007,0000,18.60000,20.00000,18.60000,20.00000,1100
08/21/2007,0000,21.00000,21.00000,21.00000,21.00000,500
08/24/2007,0000,21.40000,21.40000,21.40000,21.40000,500
08/27/2007,0000,22.80000,22.80000,22.80000,22.80000,500
08/29/2007,0000,21.25000,21.25000,21.25000,21.25000,500
08/30/2007,0000,20.00000,20.00000,20.00000,20.00000,1600
08/31/2007,0000,18.60000,20.00000,18.60000,20.00000,3300
09/03/2007,0000,20.00000,20.00000,20.00000,20.00000,2800
09/07/2007,0000,18.60000,20.00000,18.60000,20.00000,2200
09/14/2007,0000,18.60000,20.00000,18.60000,20.00000,1100
09/17/2007,0000,18.60000,20.00000,18.60000,20.00000,1600
09/20/2007,0000,18.60000,18.60000,18.60000,18.60000,500
09/21/2007,0000,17.30000,17.30000,17.30000,17.30000,500
09/27/2007,0000,16.10000,18.30000,16.10000,18.30000,3900
10/03/2007,0000,16.80000,18.00000,16.80000,18.00000,3300
10/04/2007,0000,16.75000,16.75000,16.75000,16.75000,1100
10/09/2007,0000,14.55000,16.65000,14.55000,16.65000,7200
10/11/2007,0000,15.50000,17.20000,15.50000,17.20000,10000
10/16/2007,0000,14.90000,14.90000,14.90000,14.90000,500
10/17/2007,0000,13.90000,15.00000,13.90000,15.00000,8900
10/18/2007,0000,15.50000,16.00000,13.95000,15.45000,4400
10/19/2007,0000,14.45000,16.50000,14.45000,16.50000,2800
10/22/2007,0000,15.40000,17.55000,15.40000,17.55000,7200
10/23/2007,0000,16.35000,17.00000,16.35000,17.00000,1600
10/30/2007,0000,18.15000,18.15000,18.15000,18.15000,1100
10/31/2007,0000,18.50000,19.35000,18.50000,19.35000,1600
11/13/2007,0000,18.20000,18.20000,18.20000,18.20000,500
11/14/2007,0000,18.50000,18.50000,18.50000,18.50000,500
11/16/2007,0000,17.25000,17.25000,17.25000,17.25000,2800
11/19/2007,0000,17.25000,17.25000,17.25000,17.25000,3300
11/20/2007,0000,16.05000,16.05000,16.05000,16.05000,1100
11/21/2007,0000,14.95000,14.95000,14.95000,14.95000,1100
11/22/2007,0000,15.50000,15.50000,15.50000,15.50000,1100
11/23/2007,0000,15.95000,15.95000,15.95000,15.95000,500
11/26/2007,0000,14.85000,15.95000,14.85000,15.95000,1100
11/27/2007,0000,14.85000,15.90000,14.85000,15.90000,1100
11/28/2007,0000,14.80000,14.80000,14.80000,14.80000,500
11/29/2007,0000,15.30000,15.30000,15.30000,15.30000,500
12/06/2007,0000,16.35000,16.35000,16.35000,16.35000,500
12/07/2007,0000,17.45000,17.45000,17.45000,17.45000,500
12/19/2007,0000,15.20000,15.20000,15.20000,15.20000,500
03/28/2008,0000,14.20000,14.20000,14.20000,14.20000,500
03/31/2008,0000,13.40000,13.40000,13.40000,13.40000,500
05/08/2008,0000,10.85000,10.85000,10.85000,10.85000,500
05/09/2008,0000,10.10000,10.10000,10.10000,10.10000,500
05/16/2008,0000,10.00000,10.00000,9.50000,9.50000,11700
07/01/2008,0000,9.95000,9.95000,9.95000,9.95000,500
08/26/2008,0000,10.60000,10.60000,10.60000,10.60000,500
08/28/2008,0000,11.20000,11.20000,11.20000,11.20000,500
04/16/2009,0000,9.14000,9.14000,9.14000,9.14000,2000
04/20/2009,0000,9.70000,9.70000,9.70000,9.70000,1000
06/17/2009,0000,10.35000,10.35000,10.35000,10.35000,1000
06/22/2009,0000,11.05000,11.05000,11.05000,11.05000,1000
06/24/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
06/25/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
06/26/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
07/06/2009,0000,13.45000,13.45000,13.45000,13.45000,2000
07/07/2009,0000,14.35000,14.35000,14.35000,14.35000,4000
07/08/2009,0000,15.35000,15.35000,15.35000,15.35000,3000
07/09/2009,0000,15.35000,15.35000,15.35000,15.35000,1000
07/28/2009,0000,14.30000,14.30000,14.30000,14.30000,200
04/09/2007,0000,22.45000,22.45000,22.45000,22.45000,500
04/10/2007,0000,20.90000,20.90000,20.90000,20.90000,1100
04/11/2007,0000,20.50000,20.50000,20.50000,20.50000,500
04/16/2007,0000,17.80000,19.10000,17.80000,19.10000,8900
04/19/2007,0000,19.80000,19.80000,19.80000,19.80000,300
04/20/2007,0000,19.00000,19.00000,19.00000,19.00000,500
04/23/2007,0000,19.00000,19.00000,19.00000,19.00000,500
04/27/2007,0000,20.00000,20.00000,20.00000,20.00000,500
05/02/2007,0000,20.80000,20.80000,20.80000,20.80000,500
05/07/2007,0000,20.30000,20.30000,20.30000,20.30000,500
05/22/2007,0000,18.60000,21.10000,18.60000,21.10000,1100
05/25/2007,0000,18.30000,19.50000,18.30000,19.50000,6100
05/29/2007,0000,18.15000,19.30000,18.15000,19.30000,6100
05/31/2007,0000,19.80000,19.80000,19.80000,19.80000,3900
06/11/2007,0000,19.80000,19.80000,19.80000,19.80000,1600
06/26/2007,0000,19.20000,19.20000,19.20000,19.20000,1600
06/27/2007,0000,19.00000,19.00000,19.00000,19.00000,500
06/28/2007,0000,18.50000,18.90000,18.50000,18.90000,7800
06/29/2007,0000,19.90000,19.90000,19.90000,19.90000,500
07/03/2007,0000,18.55000,20.00000,18.55000,20.00000,2200
07/04/2007,0000,18.60000,19.80000,18.60000,19.80000,7200
07/05/2007,0000,20.00000,20.00000,20.00000,20.00000,500
07/06/2007,0000,18.60000,18.60000,18.60000,18.60000,500
07/10/2007,0000,19.90000,19.90000,19.90000,19.90000,500
07/18/2007,0000,20.50000,20.50000,20.50000,20.50000,100
07/26/2007,0000,20.50000,20.50000,20.50000,20.50000,500
08/08/2007,0000,19.10000,20.50000,19.10000,20.50000,1100
08/14/2007,0000,18.60000,20.00000,18.60000,20.00000,1100
08/21/2007,0000,21.00000,21.00000,21.00000,21.00000,500
08/24/2007,0000,21.40000,21.40000,21.40000,21.40000,500
08/27/2007,0000,22.80000,22.80000,22.80000,22.80000,500
08/29/2007,0000,21.25000,21.25000,21.25000,21.25000,500
08/30/2007,0000,20.00000,20.00000,20.00000,20.00000,1600
08/31/2007,0000,18.60000,20.00000,18.60000,20.00000,3300
09/03/2007,0000,20.00000,20.00000,20.00000,20.00000,2800
09/07/2007,0000,18.60000,20.00000,18.60000,20.00000,2200
09/14/2007,0000,18.60000,20.00000,18.60000,20.00000,1100
09/17/2007,0000,18.60000,20.00000,18.60000,20.00000,1600
09/20/2007,0000,18.60000,18.60000,18.60000,18.60000,500
09/21/2007,0000,17.30000,17.30000,17.30000,17.30000,500
09/27/2007,0000,16.10000,18.30000,16.10000,18.30000,3900
10/03/2007,0000,16.80000,18.00000,16.80000,18.00000,3300
10/04/2007,0000,16.75000,16.75000,16.75000,16.75000,1100
10/09/2007,0000,14.55000,16.65000,14.55000,16.65000,7200
10/11/2007,0000,15.50000,17.20000,15.50000,17.20000,10000
10/16/2007,0000,14.90000,14.90000,14.90000,14.90000,500
10/17/2007,0000,13.90000,15.00000,13.90000,15.00000,8900
10/18/2007,0000,15.50000,16.00000,13.95000,15.45000,4400
10/19/2007,0000,14.45000,16.50000,14.45000,16.50000,2800
10/22/2007,0000,15.40000,17.55000,15.40000,17.55000,7200
10/23/2007,0000,16.35000,17.00000,16.35000,17.00000,1600
10/30/2007,0000,18.15000,18.15000,18.15000,18.15000,1100
10/31/2007,0000,18.50000,19.35000,18.50000,19.35000,1600
11/13/2007,0000,18.20000,18.20000,18.20000,18.20000,500
11/14/2007,0000,18.50000,18.50000,18.50000,18.50000,500
11/16/2007,0000,17.25000,17.25000,17.25000,17.25000,2800
11/19/2007,0000,17.25000,17.25000,17.25000,17.25000,3300
11/20/2007,0000,16.05000,16.05000,16.05000,16.05000,1100
11/21/2007,0000,14.95000,14.95000,14.95000,14.95000,1100
11/22/2007,0000,15.50000,15.50000,15.50000,15.50000,1100
11/23/2007,0000,15.95000,15.95000,15.95000,15.95000,500
11/26/2007,0000,14.85000,15.95000,14.85000,15.95000,1100
11/27/2007,0000,14.85000,15.90000,14.85000,15.90000,1100
11/28/2007,0000,14.80000,14.80000,14.80000,14.80000,500
11/29/2007,0000,15.30000,15.30000,15.30000,15.30000,500
12/06/2007,0000,16.35000,16.35000,16.35000,16.35000,500
12/07/2007,0000,17.45000,17.45000,17.45000,17.45000,500
12/19/2007,0000,15.20000,15.20000,15.20000,15.20000,500
03/28/2008,0000,14.20000,14.20000,14.20000,14.20000,500
03/31/2008,0000,13.40000,13.40000,13.40000,13.40000,500
05/08/2008,0000,10.85000,10.85000,10.85000,10.85000,500
05/09/2008,0000,10.10000,10.10000,10.10000,10.10000,500
05/16/2008,0000,10.00000,10.00000,9.50000,9.50000,11700
07/01/2008,0000,9.95000,9.95000,9.95000,9.95000,500
08/26/2008,0000,10.60000,10.60000,10.60000,10.60000,500
08/28/2008,0000,11.20000,11.20000,11.20000,11.20000,500
04/16/2009,0000,9.14000,9.14000,9.14000,9.14000,2000
04/20/2009,0000,9.70000,9.70000,9.70000,9.70000,1000
06/17/2009,0000,10.35000,10.35000,10.35000,10.35000,1000
06/22/2009,0000,11.05000,11.05000,11.05000,11.05000,1000
06/24/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
06/25/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
06/26/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
07/06/2009,0000,13.45000,13.45000,13.45000,13.45000,2000
07/07/2009,0000,14.35000,14.35000,14.35000,14.35000,4000
07/08/2009,0000,15.35000,15.35000,15.35000,15.35000,3000
07/09/2009,0000,15.35000,15.35000,15.35000,15.35000,1000
07/28/2009,0000,14.30000,14.30000,14.30000,14.30000,200
12/27/2009,0847,9.30000,9.30000,9.30000,9.30000,14000
