DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/11/2007,0000,8.27000,8.27000,8.27000,8.27000,2000
04/16/2007,0000,8.59000,8.59000,8.59000,8.59000,1000
04/17/2007,0000,8.59000,8.59000,8.59000,8.59000,1000
04/18/2007,0000,8.59000,10.20000,8.59000,10.20000,7000
04/20/2007,0000,11.30000,12.00000,11.28000,12.00000,4000
04/26/2007,0000,11.30000,11.30000,10.60000,10.70000,5000
05/11/2007,0000,11.20000,11.28000,11.00000,11.20000,4000
05/14/2007,0000,11.00000,11.20000,11.00000,11.20000,11400
05/17/2007,0000,11.00000,11.00000,11.00000,11.00000,2000
05/21/2007,0000,10.00000,10.80000,10.00000,10.80000,2000
05/30/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
06/08/2007,0000,11.20000,11.28000,11.20000,11.28000,2000
06/11/2007,0000,11.28000,11.28000,11.28000,11.28000,1000
06/12/2007,0000,11.60000,12.00000,11.60000,12.00000,5000
06/27/2007,0000,12.40000,12.40000,12.40000,12.40000,1000
07/03/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
07/12/2007,0000,12.40000,12.40000,12.40000,12.40000,1000
07/23/2007,0000,11.70000,11.70000,11.70000,11.70000,3000
07/24/2007,0000,12.20000,12.20000,12.20000,12.20000,1000
07/25/2007,0000,12.24000,12.24000,12.24000,12.24000,1000
07/26/2007,0000,11.60000,11.60000,11.60000,11.60000,2000
07/30/2007,0000,11.20000,11.20000,11.20000,11.20000,1000
08/01/2007,0000,12.00000,12.20000,12.00000,12.20000,3000
08/02/2007,0000,12.00000,12.36000,11.50000,12.10000,23000
08/03/2007,0000,12.20000,12.30000,11.50000,11.50000,8600
08/06/2007,0000,12.70000,12.70000,12.70000,12.70000,1000
09/07/2007,0000,12.20000,12.20000,12.20000,12.20000,2000
09/10/2007,0000,12.30000,12.40000,12.30000,12.30000,11400
09/11/2007,0000,12.30000,12.30000,12.30000,12.30000,1600
09/12/2007,0000,13.00000,13.00000,12.30000,12.30000,8000
09/14/2007,0000,13.00000,13.00000,12.30000,13.00000,4800
09/17/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
09/19/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
11/02/2007,0000,12.40000,12.40000,12.40000,12.40000,2000
11/05/2007,0000,12.40000,12.40000,12.40000,12.40000,2000
11/08/2007,0000,12.20000,12.20000,12.00000,12.00000,6000
11/23/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
12/14/2007,0000,11.50000,11.50000,11.50000,11.50000,2000
04/11/2008,0000,11.80000,11.80000,11.80000,11.80000,2000
04/16/2008,0000,12.00000,12.03000,12.00000,12.03000,2000
04/17/2008,0000,12.09000,12.09000,11.90000,11.90000,10500
04/21/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
04/22/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
04/23/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
04/28/2008,0000,12.00000,12.03000,12.00000,12.03000,2000
04/29/2008,0000,12.10000,12.50000,12.00000,12.50000,4900
04/30/2008,0000,12.09000,12.60000,12.09000,12.60000,6000
05/02/2008,0000,12.10000,12.10000,12.10000,12.10000,300
05/06/2008,0000,12.89000,12.90000,12.89000,12.89000,2000
05/08/2008,0000,13.20000,13.21000,13.20000,13.21000,2000
05/09/2008,0000,13.21000,13.44000,13.21000,13.44000,3000
05/12/2008,0000,13.05000,13.05000,13.05000,13.05000,1000
05/26/2008,0000,12.70000,12.70000,12.70000,12.70000,3000
05/27/2008,0000,13.40000,13.40000,13.40000,13.40000,2000
06/02/2008,0000,13.00000,13.50000,13.00000,13.50000,32200
06/03/2008,0000,13.40000,13.40000,13.40000,13.40000,30000
06/11/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
06/12/2008,0000,13.20000,13.20000,13.00000,13.00000,7000
06/16/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
06/26/2008,0000,12.00000,12.50000,12.00000,12.50000,3000
06/27/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
07/02/2008,0000,13.10000,13.10000,13.00000,13.00000,8000
07/04/2008,0000,13.20000,13.20000,13.20000,13.20000,2000
07/08/2008,0000,13.10000,13.20000,13.10000,13.20000,7000
07/09/2008,0000,13.20000,13.20000,13.20000,13.20000,2000
08/04/2008,0000,13.00000,13.00000,12.90000,12.90000,6300
08/14/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
08/29/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
09/11/2008,0000,12.10000,12.10000,12.05000,12.05000,2000
09/12/2008,0000,11.80000,11.80000,11.65000,11.65000,3000
09/16/2008,0000,11.26000,11.26000,11.26000,11.26000,1000
09/18/2008,0000,11.20000,11.20000,11.00000,11.00000,2000
09/30/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
10/13/2008,0000,10.70000,10.70000,10.50000,10.50000,3000
10/14/2008,0000,10.20000,10.20000,9.00000,9.00000,6300
10/23/2008,0000,9.50000,9.50000,9.40000,9.40000,4000
10/24/2008,0000,9.39000,9.39000,9.39000,9.39000,1000
11/28/2008,0000,9.25000,9.25000,9.25000,9.25000,2000
12/03/2008,0000,9.22000,9.22000,9.00000,9.00000,6000
01/20/2009,0000,10.00000,10.00000,10.00000,10.00000,4000
03/27/2009,0000,9.42000,9.42000,9.42000,9.42000,2000
04/02/2009,0000,9.52000,9.68000,9.52000,9.68000,6000
04/08/2009,0000,9.57000,9.57000,9.57000,9.57000,10000
05/11/2009,0000,9.78000,10.10000,9.78000,10.10000,14000
05/12/2009,0000,9.90000,9.90000,9.90000,9.90000,2000
06/09/2009,0000,9.90000,9.90000,9.90000,9.90000,2000
06/19/2009,0000,9.90000,9.90000,9.90000,9.90000,10900
06/24/2009,0000,10.00000,10.00000,10.00000,10.00000,4000
07/03/2009,0000,10.20000,10.20000,10.20000,10.20000,2000
07/06/2009,0000,10.31000,10.31000,10.31000,10.31000,2000
07/08/2009,0000,10.35000,10.35000,10.30000,10.30000,2400
07/09/2009,0000,10.35000,10.52000,10.35000,10.52000,4000
07/13/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
07/14/2009,0000,10.52000,10.94000,10.52000,10.94000,6000
07/21/2009,0000,11.15000,11.15000,11.15000,11.15000,6000
07/23/2009,0000,11.10000,11.15000,11.10000,11.15000,8000
07/28/2009,0000,11.68000,11.68000,11.68000,11.68000,2000
07/30/2009,0000,11.60000,11.60000,11.60000,11.60000,2000
08/13/2009,0000,11.50000,11.50000,11.50000,11.50000,2000
08/31/2009,0000,11.12000,11.12000,11.10000,11.10000,4000
09/01/2009,0000,10.95000,11.00000,10.95000,11.00000,20000
09/02/2009,0000,10.60000,10.90000,10.60000,10.90000,2000
09/08/2009,0000,10.80000,10.80000,10.80000,10.80000,2100
09/14/2009,0000,10.50000,10.50000,10.50000,10.50000,8000
10/02/2009,0000,10.07000,10.07000,10.07000,10.07000,4000
10/05/2009,0000,10.20000,10.20000,10.20000,10.20000,4000
10/19/2009,0000,10.30000,10.30000,10.20000,10.20000,10000
10/20/2009,0000,10.00000,10.00000,10.00000,10.00000,100
10/27/2009,0000,10.10000,10.35000,10.10000,10.10000,9000
11/11/2009,0000,10.10000,10.10000,10.10000,10.10000,2000
11/12/2009,0000,10.30000,10.30000,10.20000,10.20000,6000
11/16/2009,0000,10.30000,10.30000,10.10000,10.10000,8000
11/17/2009,0000,10.30000,10.30000,10.30000,10.30000,6000
11/19/2009,0000,10.10000,10.10000,10.10000,10.10000,4000
11/26/2009,0000,10.00000,10.00000,10.00000,10.00000,4000
12/07/2009,0000,10.10000,10.10000,10.10000,10.10000,2000
12/11/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
12/25/2009,0000,10.00000,10.00000,8.00000,8.00000,37000
12/28/2009,0000,8.03000,8.03000,8.03000,8.03000,33000
