DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/11/2007,0000,19.20000,19.20000,19.20000,19.20000,1000
04/17/2007,0000,18.50000,18.50000,18.28000,18.28000,4100
04/24/2007,0000,19.00000,20.50000,19.00000,20.50000,16000
04/26/2007,0000,20.43000,20.43000,20.43000,20.43000,1000
04/27/2007,0000,20.40000,20.40000,20.40000,20.40000,1000
04/30/2007,0000,20.60000,20.60000,19.54000,19.54000,5000
05/02/2007,0000,20.00000,20.50000,19.40000,20.20000,40000
05/03/2007,0000,19.50000,20.00000,19.07000,19.07000,3300
05/04/2007,0000,19.30000,19.50000,19.00000,19.50000,4000
05/08/2007,0000,20.00000,20.00000,19.20000,19.20000,4000
05/11/2007,0000,20.20000,20.20000,20.20000,20.20000,1000
05/14/2007,0000,19.00000,20.00000,19.00000,19.40000,10000
05/17/2007,0000,19.80000,20.80000,19.80000,20.50000,5000
05/18/2007,0000,21.07000,21.07000,20.50000,20.50000,5000
05/21/2007,0000,20.50000,20.50000,20.00000,20.10000,7000
05/23/2007,0000,21.00000,21.00000,20.50000,20.50000,7000
06/01/2007,0000,21.00000,21.00000,20.00000,20.00000,5000
06/07/2007,0000,20.80000,20.80000,20.60000,20.60000,2000
06/11/2007,0000,20.80000,21.00000,20.50000,20.50000,6000
06/12/2007,0000,19.35000,20.40000,19.35000,20.40000,2000
06/13/2007,0000,20.20000,20.20000,20.20000,20.20000,1000
06/14/2007,0000,20.40000,20.40000,20.20000,20.20000,2000
06/15/2007,0000,20.40000,20.40000,20.40000,20.40000,1000
06/20/2007,0000,21.40000,21.40000,21.40000,21.40000,1000
06/25/2007,0000,21.60000,21.72000,21.50000,21.50000,10000
06/26/2007,0000,21.72000,21.72000,21.50000,21.72000,6000
06/27/2007,0000,22.00000,23.50000,21.60000,23.50000,9300
06/28/2007,0000,24.60000,25.16000,23.30000,25.00000,9000
07/02/2007,0000,24.50000,25.00000,24.30000,24.50000,4000
07/05/2007,0000,25.80000,25.80000,25.50000,25.50000,2000
07/06/2007,0000,26.00000,26.30000,25.80000,26.30000,5000
07/10/2007,0000,26.80000,26.80000,26.80000,26.80000,1000
07/12/2007,0000,27.30000,29.56000,27.30000,29.56000,5000
07/13/2007,0000,29.00000,31.18000,29.00000,30.00000,19000
07/16/2007,0000,31.00000,33.33000,31.00000,33.00000,7000
07/17/2007,0000,35.20000,35.50000,34.20000,35.50000,7500
07/18/2007,0000,35.00000,35.60000,34.00000,35.60000,4000
07/19/2007,0000,34.00000,34.10000,31.00000,31.00000,10000
07/20/2007,0000,30.50000,31.00000,28.00000,28.00000,13300
07/23/2007,0000,28.50000,28.50000,27.00000,27.00000,28400
07/24/2007,0000,28.50000,28.50000,26.50000,26.50000,34000
07/25/2007,0000,27.00000,27.50000,26.50000,27.00000,17000
07/26/2007,0000,27.50000,27.50000,26.50000,26.50000,45000
07/27/2007,0000,26.50000,26.50000,25.50000,26.00000,31000
07/30/2007,0000,25.50000,26.00000,25.30000,25.30000,11000
07/31/2007,0000,25.80000,25.80000,25.00000,25.00000,32000
08/01/2007,0000,25.50000,25.50000,24.80000,24.80000,170000
08/03/2007,0000,24.20000,24.20000,24.20000,24.20000,1000
08/07/2007,0000,25.50000,25.50000,24.80000,25.00000,7000
08/09/2007,0000,25.20000,25.20000,24.00000,24.40000,34000
08/13/2007,0000,26.00000,26.00000,24.50000,24.50000,19000
08/14/2007,0000,24.30000,26.00000,23.50000,24.00000,20000
08/15/2007,0000,24.50000,25.00000,23.00000,23.00000,23000
08/16/2007,0000,24.00000,24.00000,24.00000,24.00000,2000
08/17/2007,0000,24.50000,24.50000,23.50000,23.50000,9000
08/22/2007,0000,23.00000,23.00000,22.50000,22.50000,20000
08/23/2007,0000,22.00000,22.20000,22.00000,22.00000,11000
08/24/2007,0000,21.50000,21.50000,21.50000,21.50000,1000
08/27/2007,0000,21.60000,21.60000,21.00000,21.00000,2000
08/28/2007,0000,21.10000,21.10000,21.00000,21.00000,2000
08/29/2007,0000,20.80000,20.80000,20.00000,20.00000,20000
08/30/2007,0000,21.00000,21.00000,20.00000,20.00000,10000
08/31/2007,0000,21.00000,21.00000,20.00000,20.00000,4000
09/03/2007,0000,21.00000,21.00000,19.50000,19.50000,6000
09/04/2007,0000,19.70000,19.70000,19.00000,19.70000,5000
09/05/2007,0000,19.70000,19.70000,19.00000,19.00000,5000
09/07/2007,0000,19.50000,19.50000,19.00000,19.00000,2000
09/10/2007,0000,19.50000,20.00000,19.00000,19.00000,3000
09/11/2007,0000,19.00000,19.00000,18.70000,18.70000,4000
09/13/2007,0000,19.50000,19.50000,18.50000,18.50000,6000
09/20/2007,0000,19.10000,19.10000,18.14000,18.50000,18300
09/21/2007,0000,18.50000,18.50000,18.10000,18.10000,12000
09/27/2007,0000,18.00000,18.00000,17.50000,17.50000,6000
09/28/2007,0000,18.00000,18.00000,17.20000,17.50000,39100
10/02/2007,0000,18.00000,18.60000,17.30000,17.30000,20000
10/04/2007,0000,17.30000,17.60000,17.30000,17.60000,2000
10/05/2007,0000,18.50000,18.50000,18.00000,18.00000,16000
10/08/2007,0000,18.20000,18.20000,18.00000,18.00000,6000
10/09/2007,0000,18.50000,18.50000,18.50000,18.50000,300
10/11/2007,0000,18.40000,18.50000,18.40000,18.50000,8000
10/12/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
10/15/2007,0000,18.20000,18.20000,18.20000,18.20000,1000
10/17/2007,0000,18.50000,18.50000,18.00000,18.00000,4000
10/19/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
10/23/2007,0000,18.00000,18.50000,18.00000,18.50000,2000
10/24/2007,0000,19.00000,19.00000,18.00000,18.50000,6000
10/26/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
10/29/2007,0000,19.50000,19.70000,19.50000,19.50000,5000
11/01/2007,0000,20.70000,20.75000,20.70000,20.75000,2000
11/02/2007,0000,20.30000,20.50000,20.30000,20.50000,2000
11/05/2007,0000,21.10000,21.10000,21.10000,21.10000,1000
11/07/2007,0000,21.50000,21.50000,21.00000,21.00000,2000
11/09/2007,0000,21.50000,21.50000,21.00000,21.00000,12000
11/12/2007,0000,20.00000,21.00000,20.00000,21.00000,4000
11/13/2007,0000,21.50000,21.50000,20.00000,20.00000,4000
11/15/2007,0000,20.00000,20.50000,20.00000,20.50000,2000
11/20/2007,0000,21.29000,21.29000,21.00000,21.00000,4000
11/21/2007,0000,21.29000,21.29000,21.00000,21.00000,2000
11/22/2007,0000,20.00000,20.50000,20.00000,20.50000,2000
12/07/2007,0000,19.80000,20.00000,19.80000,20.00000,4000
12/11/2007,0000,19.30000,19.30000,18.50000,18.50000,18000
12/12/2007,0000,19.00000,19.30000,19.00000,19.30000,17000
12/20/2007,0000,18.70000,18.70000,18.60000,18.60000,2000
01/18/2008,0000,17.70000,17.70000,17.70000,17.70000,1000
01/21/2008,0000,18.30000,18.90000,18.30000,18.70000,3000
01/22/2008,0000,18.00000,18.30000,18.00000,18.30000,2000
01/29/2008,0000,18.70000,18.90000,18.70000,18.70000,3000
01/31/2008,0000,17.80000,17.80000,17.80000,17.80000,1000
02/12/2008,0000,17.58000,18.00000,17.58000,18.00000,3000
02/13/2008,0000,18.20000,18.20000,18.20000,18.20000,1000
02/14/2008,0000,18.60000,18.60000,18.60000,18.60000,1000
02/15/2008,0000,18.92000,18.92000,18.92000,18.92000,1000
02/18/2008,0000,18.80000,18.80000,18.80000,18.80000,1000
02/21/2008,0000,19.00000,19.00000,19.00000,19.00000,2000
03/11/2008,0000,18.50000,18.50000,17.70000,17.70000,8000
03/13/2008,0000,17.70000,18.00000,17.70000,18.00000,3000
03/14/2008,0000,17.68000,18.00000,17.68000,18.00000,2000
03/18/2008,0000,17.80000,17.80000,17.80000,17.80000,1000
03/21/2008,0000,18.00000,18.00000,18.00000,18.00000,1000
03/28/2008,0000,18.80000,18.80000,18.80000,18.80000,1000
04/02/2008,0000,18.00000,18.50000,17.80000,18.00000,25000
04/03/2008,0000,18.10000,18.10000,18.00000,18.00000,6000
04/17/2008,0000,18.80000,18.80000,17.80000,18.00000,7000
04/25/2008,0000,18.50000,18.50000,18.00000,18.00000,8000
04/29/2008,0000,18.00000,18.20000,18.00000,18.20000,2000
05/02/2008,0000,18.50000,18.50000,18.50000,18.50000,100
05/05/2008,0000,18.00000,18.50000,18.00000,18.50000,6000
05/07/2008,0000,19.13000,19.13000,19.13000,19.13000,1000
05/08/2008,0000,19.20000,19.20000,18.00000,18.00000,11000
05/09/2008,0000,18.50000,18.50000,18.50000,18.50000,2000
05/14/2008,0000,19.30000,19.30000,19.30000,19.30000,1000
05/15/2008,0000,18.40000,18.40000,18.40000,18.40000,1000
05/16/2008,0000,18.00000,18.50000,18.00000,18.00000,6000
05/22/2008,0000,17.80000,18.00000,17.80000,18.00000,2000
05/26/2008,0000,18.50000,18.50000,18.00000,18.00000,10000
05/27/2008,0000,18.50000,18.50000,18.00000,18.00000,4000
05/28/2008,0000,18.50000,18.50000,18.00000,18.00000,4000
06/04/2008,0000,17.50000,17.70000,17.50000,17.70000,8000
06/06/2008,0000,18.20000,18.20000,18.20000,18.20000,1000
06/11/2008,0000,17.50000,17.60000,17.30000,17.60000,8000
06/12/2008,0000,16.80000,17.50000,16.80000,17.50000,2000
06/24/2008,0000,16.70000,16.70000,16.70000,16.70000,2000
07/11/2008,0000,16.90000,16.90000,16.90000,16.90000,1000
07/15/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
07/17/2008,0000,17.00000,17.00000,16.80000,16.80000,2000
08/19/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
09/02/2008,0000,15.80000,15.80000,15.80000,15.80000,1000
09/09/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
09/22/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
09/23/2008,0000,14.79000,14.79000,14.79000,14.79000,1000
09/24/2008,0000,13.95000,14.00000,13.86000,13.86000,3000
09/25/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
09/26/2008,0000,13.02000,13.10000,13.02000,13.10000,2000
10/20/2008,0000,12.90000,12.90000,12.07000,12.07000,6200
10/29/2008,0000,11.00000,11.05000,11.00000,11.05000,3000
11/10/2008,0000,11.05000,11.05000,11.05000,11.05000,2000
11/24/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
11/25/2008,0000,11.00000,11.00000,11.00000,11.00000,2000
11/27/2008,0000,10.90000,10.90000,10.90000,10.90000,2000
12/08/2008,0000,6.00000,6.00000,6.00000,6.00000,11000
12/09/2008,0000,10.45000,10.45000,5.95000,6.00000,18000
12/10/2008,0000,6.26000,6.52000,6.26000,6.52000,5000
12/11/2008,0000,6.82000,6.82000,6.82000,6.82000,2000
12/12/2008,0000,7.15000,7.15000,7.10000,7.10000,4000
12/15/2008,0000,7.20000,7.20000,7.20000,7.20000,2000
12/16/2008,0000,7.00000,7.00000,7.00000,7.00000,400
12/17/2008,0000,7.47000,7.47000,7.42000,7.42000,4000
12/19/2008,0000,7.35000,7.35000,7.35000,7.35000,1000
12/24/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
12/26/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
12/30/2008,0000,11.02000,11.02000,11.02000,11.02000,24400
04/10/2009,0000,8.21000,9.06000,8.21000,9.06000,10000
04/13/2009,0000,9.00000,9.90000,9.00000,9.90000,12000
04/14/2009,0000,9.95000,10.00000,9.50000,9.50000,16000
04/15/2009,0000,9.12000,9.60000,9.12000,9.60000,6000
04/16/2009,0000,9.50000,9.70000,9.20000,9.50000,41000
04/17/2009,0000,9.60000,9.60000,9.50000,9.60000,8000
04/20/2009,0000,9.29000,9.31000,9.29000,9.31000,35000
04/21/2009,0000,9.80000,11.10000,9.80000,11.10000,13000
04/22/2009,0000,11.10000,14.57000,11.10000,12.40000,154000
04/23/2009,0000,12.50000,12.55000,12.20000,12.20000,6000
04/24/2009,0000,12.57000,12.57000,12.50000,12.50000,8000
04/27/2009,0000,12.65000,13.89000,12.65000,13.83000,10000
04/28/2009,0000,13.78000,14.18000,13.78000,14.18000,12000
04/29/2009,0000,14.91000,14.91000,14.00000,14.00000,11000
04/30/2009,0000,14.00000,14.10000,14.00000,14.10000,4100
05/04/2009,0000,13.50000,14.00000,13.50000,14.00000,14000
05/05/2009,0000,13.40000,13.70000,13.40000,13.70000,2000
05/06/2009,0000,13.40000,13.70000,11.00000,11.00000,8100
05/07/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
05/08/2009,0000,12.70000,12.70000,12.50000,12.50000,30000
05/11/2009,0000,12.00000,12.20000,12.00000,12.20000,30000
05/12/2009,0000,12.70000,12.70000,12.70000,12.70000,1000
05/18/2009,0000,12.50000,12.50000,11.88000,11.88000,2000
05/19/2009,0000,11.80000,11.80000,11.40000,11.40000,4000
05/21/2009,0000,11.50000,12.00000,11.50000,11.90000,6000
05/27/2009,0000,11.02000,11.02000,11.02000,11.02000,2000
06/01/2009,0000,10.64000,10.75000,10.64000,10.75000,4000
06/02/2009,0000,10.50000,10.50000,10.36000,10.36000,3000
06/04/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
06/08/2009,0000,10.70000,10.70000,10.70000,10.70000,2000
06/10/2009,0000,10.70000,10.70000,10.00000,10.05000,21000
06/11/2009,0000,10.00000,10.05000,10.00000,10.05000,18000
06/12/2009,0000,10.00000,10.05000,10.00000,10.05000,15100
06/15/2009,0000,10.36000,10.36000,10.36000,10.36000,1000
06/18/2009,0000,10.20000,10.20000,10.20000,10.20000,2000
06/22/2009,0000,10.20000,10.20000,10.20000,10.20000,1000
06/24/2009,0000,10.20000,10.20000,10.20000,10.20000,3000
06/26/2009,0000,10.25000,10.25000,10.25000,10.25000,2000
06/29/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
07/02/2009,0000,10.35000,10.35000,10.20000,10.20000,1000
07/09/2009,0000,10.35000,10.35000,10.35000,10.35000,500
07/13/2009,0000,10.35000,10.35000,10.35000,10.35000,2000
07/20/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
07/21/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
07/22/2009,0000,10.84000,11.60000,10.84000,11.60000,8000
07/24/2009,0000,12.10000,12.10000,11.90000,11.90000,4000
07/27/2009,0000,11.83000,11.83000,11.18000,11.30000,6000
07/29/2009,0000,11.84000,11.84000,11.84000,11.84000,2000
08/03/2009,0000,12.25000,12.25000,12.25000,12.25000,2000
08/04/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
08/06/2009,0000,12.47000,12.47000,12.47000,12.47000,2000
08/10/2009,0000,12.11000,12.11000,12.11000,12.11000,2000
08/13/2009,0000,12.00000,12.30000,12.00000,12.30000,4000
08/14/2009,0000,11.97000,11.97000,11.69000,11.69000,4000
08/17/2009,0000,11.77000,11.77000,11.77000,11.77000,2000
08/18/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
08/20/2009,0000,11.00000,11.40000,11.00000,11.40000,2000
08/25/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
08/26/2009,0000,11.80000,12.00000,11.51000,11.80000,8500
08/27/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
09/02/2009,0000,11.21000,11.40000,11.21000,11.40000,4000
09/03/2009,0000,11.00000,11.20000,11.00000,11.20000,4000
09/07/2009,0000,11.45000,11.68000,11.45000,11.50000,7000
09/09/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
09/10/2009,0000,11.88000,11.88000,11.88000,11.88000,1000
09/15/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
09/22/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
09/23/2009,0000,12.20000,12.25000,12.20000,12.25000,4000
09/29/2009,0000,13.00000,13.00000,13.00000,13.00000,2000
09/30/2009,0000,12.30000,12.30000,12.30000,12.30000,2000
10/01/2009,0000,12.60000,12.60000,12.60000,12.60000,2000
10/07/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
10/28/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
10/29/2009,0000,12.60000,12.60000,12.60000,12.60000,2000
12/03/2009,0000,12.60000,12.60000,12.60000,12.60000,2000
12/04/2009,0000,12.80000,12.80000,12.20000,12.20000,4000
12/07/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
12/15/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
12/17/2009,0000,12.40000,12.40000,12.40000,12.40000,2000
12/18/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
12/21/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
12/22/2009,0000,12.63000,12.63000,12.50000,12.50000,4000
12/23/2009,0000,13.15000,13.15000,13.15000,13.15000,2000
12/25/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
12/28/2009,0000,13.15000,13.15000,13.15000,13.15000,2000
