DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/12/2007,0000,7.63000,7.73000,7.63000,7.73000,2000
04/13/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
04/17/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
04/20/2007,0000,7.50000,7.50000,7.50000,7.50000,2000
04/26/2007,0000,7.50000,7.50000,7.40000,7.40000,10000
04/27/2007,0000,7.52000,7.52000,7.52000,7.52000,1000
05/14/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
05/15/2007,0000,7.90000,7.90000,7.50000,7.50000,2400
05/18/2007,0000,7.90000,7.99000,7.90000,7.99000,2000
06/01/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
06/07/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
06/12/2007,0000,7.00000,7.00000,7.00000,7.00000,2000
06/29/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
07/03/2007,0000,7.90000,7.90000,7.90000,7.90000,2000
07/04/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
07/05/2007,0000,7.92000,8.27000,7.92000,8.27000,3000
07/06/2007,0000,7.92000,7.92000,7.92000,7.92000,1000
07/11/2007,0000,8.24000,8.24000,8.24000,8.24000,1000
07/16/2007,0000,7.80000,7.80000,7.70000,7.70000,3000
07/17/2007,0000,7.70000,7.91000,7.70000,7.70000,11000
07/18/2007,0000,7.60000,7.71000,7.60000,7.60000,4400
07/19/2007,0000,7.80000,7.80000,7.80000,7.80000,3000
07/23/2007,0000,7.90000,8.00000,7.90000,8.00000,9100
07/24/2007,0000,8.10000,8.24000,8.00000,8.00000,3600
07/25/2007,0000,8.00000,8.10000,8.00000,8.10000,10000
07/26/2007,0000,7.90000,7.90000,7.90000,7.90000,1400
08/22/2007,0000,7.90000,7.90000,7.70000,7.90000,4000
08/23/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
09/04/2007,0000,7.70000,8.00000,7.70000,8.00000,5000
09/13/2007,0000,8.20000,8.20000,8.00000,8.03000,2700
09/14/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
09/19/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
09/20/2007,0000,7.92000,7.92000,7.92000,7.92000,1000
09/26/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
09/27/2007,0000,7.80000,8.00000,7.80000,7.80000,3000
09/28/2007,0000,7.80000,8.00000,7.80000,7.80000,4000
10/02/2007,0000,8.03000,8.03000,8.03000,8.03000,1000
10/03/2007,0000,8.03000,8.03000,8.03000,8.03000,1000
10/05/2007,0000,7.70000,7.80000,7.70000,7.80000,10000
10/08/2007,0000,7.70000,7.70000,7.70000,7.70000,2000
10/11/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
10/17/2007,0000,7.40000,7.50000,7.40000,7.50000,8000
10/18/2007,0000,7.40000,7.50000,7.40000,7.50000,2000
10/24/2007,0000,7.70000,7.90000,7.70000,7.90000,2000
10/25/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
10/26/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
11/08/2007,0000,7.50000,7.50000,7.50000,7.50000,4000
11/12/2007,0000,7.60000,7.60000,7.60000,7.60000,2000
11/13/2007,0000,7.70000,7.70000,7.70000,7.70000,2000
11/22/2007,0000,7.40000,7.50000,7.40000,7.40000,12000
11/26/2007,0000,7.60000,7.60000,7.60000,7.60000,5000
11/28/2007,0000,7.70000,7.70000,7.40000,7.60000,5000
11/29/2007,0000,7.40000,7.40000,7.40000,7.40000,5800
12/05/2007,0000,7.60000,7.60000,7.40000,7.40000,4000
12/06/2007,0000,7.60000,7.60000,7.60000,7.60000,3000
12/19/2007,0000,7.40000,7.40000,7.40000,7.40000,2000
12/21/2007,0000,7.40000,7.52000,7.40000,7.52000,4000
01/08/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
01/15/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
02/01/2008,0000,7.80000,7.80000,5.80000,6.00000,13000
02/12/2008,0000,6.20000,6.40000,6.20000,6.40000,3000
02/13/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
02/14/2008,0000,6.60000,7.20000,6.60000,7.20000,5000
02/19/2008,0000,6.70000,6.70000,6.45000,6.65000,9000
02/21/2008,0000,6.30000,6.45000,6.30000,6.30000,18000
02/25/2008,0000,6.45000,6.45000,6.45000,6.45000,1000
03/04/2008,0000,6.60000,6.70000,6.60000,6.70000,7000
03/06/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
03/19/2008,0000,7.20000,7.20000,7.20000,7.20000,2000
03/21/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
03/31/2008,0000,7.20000,7.20000,7.20000,7.20000,100
04/02/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
04/09/2008,0000,7.00000,7.20000,7.00000,7.20000,9000
04/11/2008,0000,7.50000,7.50000,7.50000,7.50000,2000
04/15/2008,0000,7.80000,8.10000,7.80000,7.95000,3000
04/18/2008,0000,8.00000,8.00000,7.80000,7.80000,4000
04/23/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
04/25/2008,0000,7.80000,7.80000,7.60000,7.60000,2000
04/29/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
05/02/2008,0000,8.80000,8.80000,7.80000,8.38000,7000
05/05/2008,0000,8.00000,8.00000,7.70000,7.70000,4400
05/06/2008,0000,8.00000,8.00000,7.80000,7.80000,3000
05/07/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
05/08/2008,0000,7.50000,7.50000,7.50000,7.50000,1400
05/09/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
05/13/2008,0000,7.45000,7.45000,7.45000,7.45000,1000
05/14/2008,0000,7.50000,7.60000,7.20000,7.30000,9800
05/15/2008,0000,7.60000,7.60000,7.40000,7.60000,4000
05/16/2008,0000,7.60000,7.70000,7.60000,7.70000,3000
06/05/2008,0000,7.50000,7.60000,7.50000,7.60000,2000
06/13/2008,0000,7.00000,7.15000,7.00000,7.15000,3000
06/17/2008,0000,7.40000,7.40000,7.40000,7.40000,1000
07/17/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
07/22/2008,0000,6.80000,6.90000,6.80000,6.80000,4000
07/30/2008,0000,6.80000,6.80000,6.20000,6.20000,3800
08/04/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
08/06/2008,0000,6.40000,6.40000,6.20000,6.20000,2000
08/28/2008,0000,6.40000,6.40000,6.00000,6.00000,2000
08/29/2008,0000,6.40000,6.40000,6.40000,6.40000,4000
09/01/2008,0000,6.19000,6.19000,6.19000,6.19000,1000
09/02/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
09/08/2008,0000,6.60000,6.60000,6.60000,6.60000,3000
09/10/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
09/18/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
09/22/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
09/23/2008,0000,6.20000,6.20000,6.20000,6.20000,2000
09/24/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
10/01/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
10/08/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
10/21/2008,0000,5.97000,6.00000,5.97000,5.97000,17200
10/22/2008,0000,4.97000,5.00000,4.97000,5.00000,20100
10/23/2008,0000,5.95000,6.00000,5.95000,6.00000,2000
10/24/2008,0000,5.86000,5.86000,5.86000,5.86000,1000
10/29/2008,0000,6.06000,6.06000,5.63000,5.63000,4200
10/31/2008,0000,5.60000,5.60000,5.50000,5.50000,4000
12/01/2008,0000,5.57000,5.57000,5.57000,5.57000,1000
12/02/2008,0000,5.40000,5.40000,5.00000,5.00000,4000
12/22/2008,0000,4.90000,4.90000,4.90000,4.90000,2000
12/30/2008,0000,4.80000,4.85000,4.80000,4.85000,4000
01/05/2009,0000,4.70000,4.70000,4.55000,4.55000,4000
01/07/2009,0000,4.59000,4.59000,4.59000,4.59000,10000
01/09/2009,0000,4.40000,4.40000,4.30000,4.30000,6000
01/13/2009,0000,3.95000,3.95000,3.95000,3.95000,2000
01/14/2009,0000,4.00000,4.26000,4.00000,4.26000,11000
01/16/2009,0000,4.15000,4.20000,4.15000,4.20000,8000
05/26/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
05/27/2009,0000,3.78000,3.78000,3.78000,3.78000,2000
06/12/2009,0000,3.90000,3.90000,3.90000,3.90000,2000
06/15/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
10/16/2009,0000,4.00000,4.00000,4.00000,4.00000,4400
10/19/2009,0000,5.85000,5.85000,5.85000,5.85000,4000
04/12/2007,0000,7.63000,7.73000,7.63000,7.73000,2000
04/13/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
04/17/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
04/20/2007,0000,7.50000,7.50000,7.50000,7.50000,2000
04/26/2007,0000,7.50000,7.50000,7.40000,7.40000,10000
04/27/2007,0000,7.52000,7.52000,7.52000,7.52000,1000
05/14/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
05/15/2007,0000,7.90000,7.90000,7.50000,7.50000,2400
05/18/2007,0000,7.90000,7.99000,7.90000,7.99000,2000
06/01/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
06/07/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
06/12/2007,0000,7.00000,7.00000,7.00000,7.00000,2000
06/29/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
07/03/2007,0000,7.90000,7.90000,7.90000,7.90000,2000
07/04/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
07/05/2007,0000,7.92000,8.27000,7.92000,8.27000,3000
07/06/2007,0000,7.92000,7.92000,7.92000,7.92000,1000
07/11/2007,0000,8.24000,8.24000,8.24000,8.24000,1000
07/16/2007,0000,7.80000,7.80000,7.70000,7.70000,3000
07/17/2007,0000,7.70000,7.91000,7.70000,7.70000,11000
07/18/2007,0000,7.60000,7.71000,7.60000,7.60000,4400
07/19/2007,0000,7.80000,7.80000,7.80000,7.80000,3000
07/23/2007,0000,7.90000,8.00000,7.90000,8.00000,9100
07/24/2007,0000,8.10000,8.24000,8.00000,8.00000,3600
07/25/2007,0000,8.00000,8.10000,8.00000,8.10000,10000
07/26/2007,0000,7.90000,7.90000,7.90000,7.90000,1400
08/22/2007,0000,7.90000,7.90000,7.70000,7.90000,4000
08/23/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
09/04/2007,0000,7.70000,8.00000,7.70000,8.00000,5000
09/13/2007,0000,8.20000,8.20000,8.00000,8.03000,2700
09/14/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
09/19/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
09/20/2007,0000,7.92000,7.92000,7.92000,7.92000,1000
09/26/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
09/27/2007,0000,7.80000,8.00000,7.80000,7.80000,3000
09/28/2007,0000,7.80000,8.00000,7.80000,7.80000,4000
10/02/2007,0000,8.03000,8.03000,8.03000,8.03000,1000
10/03/2007,0000,8.03000,8.03000,8.03000,8.03000,1000
10/05/2007,0000,7.70000,7.80000,7.70000,7.80000,10000
10/08/2007,0000,7.70000,7.70000,7.70000,7.70000,2000
10/11/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
10/17/2007,0000,7.40000,7.50000,7.40000,7.50000,8000
10/18/2007,0000,7.40000,7.50000,7.40000,7.50000,2000
10/24/2007,0000,7.70000,7.90000,7.70000,7.90000,2000
10/25/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
10/26/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
11/08/2007,0000,7.50000,7.50000,7.50000,7.50000,4000
11/12/2007,0000,7.60000,7.60000,7.60000,7.60000,2000
11/13/2007,0000,7.70000,7.70000,7.70000,7.70000,2000
11/22/2007,0000,7.40000,7.50000,7.40000,7.40000,12000
11/26/2007,0000,7.60000,7.60000,7.60000,7.60000,5000
11/28/2007,0000,7.70000,7.70000,7.40000,7.60000,5000
11/29/2007,0000,7.40000,7.40000,7.40000,7.40000,5800
12/05/2007,0000,7.60000,7.60000,7.40000,7.40000,4000
12/06/2007,0000,7.60000,7.60000,7.60000,7.60000,3000
12/19/2007,0000,7.40000,7.40000,7.40000,7.40000,2000
12/21/2007,0000,7.40000,7.52000,7.40000,7.52000,4000
01/08/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
01/15/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
02/01/2008,0000,7.80000,7.80000,5.80000,6.00000,13000
02/12/2008,0000,6.20000,6.40000,6.20000,6.40000,3000
02/13/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
02/14/2008,0000,6.60000,7.20000,6.60000,7.20000,5000
02/19/2008,0000,6.70000,6.70000,6.45000,6.65000,9000
02/21/2008,0000,6.30000,6.45000,6.30000,6.30000,18000
02/25/2008,0000,6.45000,6.45000,6.45000,6.45000,1000
03/04/2008,0000,6.60000,6.70000,6.60000,6.70000,7000
03/06/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
03/19/2008,0000,7.20000,7.20000,7.20000,7.20000,2000
03/21/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
03/31/2008,0000,7.20000,7.20000,7.20000,7.20000,100
04/02/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
04/09/2008,0000,7.00000,7.20000,7.00000,7.20000,9000
04/11/2008,0000,7.50000,7.50000,7.50000,7.50000,2000
04/15/2008,0000,7.80000,8.10000,7.80000,7.95000,3000
04/18/2008,0000,8.00000,8.00000,7.80000,7.80000,4000
04/23/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
04/25/2008,0000,7.80000,7.80000,7.60000,7.60000,2000
04/29/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
05/02/2008,0000,8.80000,8.80000,7.80000,8.38000,7000
05/05/2008,0000,8.00000,8.00000,7.70000,7.70000,4400
05/06/2008,0000,8.00000,8.00000,7.80000,7.80000,3000
05/07/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
05/08/2008,0000,7.50000,7.50000,7.50000,7.50000,1400
05/09/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
05/13/2008,0000,7.45000,7.45000,7.45000,7.45000,1000
05/14/2008,0000,7.50000,7.60000,7.20000,7.30000,9800
05/15/2008,0000,7.60000,7.60000,7.40000,7.60000,4000
05/16/2008,0000,7.60000,7.70000,7.60000,7.70000,3000
06/05/2008,0000,7.50000,7.60000,7.50000,7.60000,2000
06/13/2008,0000,7.00000,7.15000,7.00000,7.15000,3000
06/17/2008,0000,7.40000,7.40000,7.40000,7.40000,1000
07/17/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
07/22/2008,0000,6.80000,6.90000,6.80000,6.80000,4000
07/30/2008,0000,6.80000,6.80000,6.20000,6.20000,3800
08/04/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
08/06/2008,0000,6.40000,6.40000,6.20000,6.20000,2000
08/28/2008,0000,6.40000,6.40000,6.00000,6.00000,2000
08/29/2008,0000,6.40000,6.40000,6.40000,6.40000,4000
09/01/2008,0000,6.19000,6.19000,6.19000,6.19000,1000
09/02/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
09/08/2008,0000,6.60000,6.60000,6.60000,6.60000,3000
09/10/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
09/18/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
09/22/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
09/23/2008,0000,6.20000,6.20000,6.20000,6.20000,2000
09/24/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
10/01/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
10/08/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
10/21/2008,0000,5.97000,6.00000,5.97000,5.97000,17200
10/22/2008,0000,4.97000,5.00000,4.97000,5.00000,20100
10/23/2008,0000,5.95000,6.00000,5.95000,6.00000,2000
10/24/2008,0000,5.86000,5.86000,5.86000,5.86000,1000
10/29/2008,0000,6.06000,6.06000,5.63000,5.63000,4200
10/31/2008,0000,5.60000,5.60000,5.50000,5.50000,4000
12/01/2008,0000,5.57000,5.57000,5.57000,5.57000,1000
12/02/2008,0000,5.40000,5.40000,5.00000,5.00000,4000
12/22/2008,0000,4.90000,4.90000,4.90000,4.90000,2000
12/30/2008,0000,4.80000,4.85000,4.80000,4.85000,4000
01/05/2009,0000,4.70000,4.70000,4.55000,4.55000,4000
01/07/2009,0000,4.59000,4.59000,4.59000,4.59000,10000
01/09/2009,0000,4.40000,4.40000,4.30000,4.30000,6000
01/13/2009,0000,3.95000,3.95000,3.95000,3.95000,2000
01/14/2009,0000,4.00000,4.26000,4.00000,4.26000,11000
01/16/2009,0000,4.15000,4.20000,4.15000,4.20000,8000
05/26/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
05/27/2009,0000,3.78000,3.78000,3.78000,3.78000,2000
06/12/2009,0000,3.90000,3.90000,3.90000,3.90000,2000
06/15/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
10/16/2009,0000,4.00000,4.00000,4.00000,4.00000,4400
10/19/2009,0000,5.85000,5.85000,5.85000,5.85000,4000
10/28/2009,0847,5.85000,5.85000,5.85000,5.85000,40
