DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/10/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
04/11/2007,0000,20.20000,20.20000,20.20000,20.20000,1000
04/12/2007,0000,20.30000,20.30000,20.30000,20.30000,1000
04/19/2007,0000,20.00000,20.00000,20.00000,20.00000,2000
04/26/2007,0000,20.20000,20.20000,20.20000,20.20000,1000
05/21/2007,0000,20.50000,20.50000,20.50000,20.50000,1000
06/11/2007,0000,21.40000,21.40000,21.40000,21.40000,1000
06/28/2007,0000,20.50000,20.50000,20.50000,20.50000,1000
07/02/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
07/03/2007,0000,19.50000,20.00000,19.20000,20.00000,8000
07/19/2007,0000,20.20000,20.20000,20.20000,20.20000,1000
07/20/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
07/23/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
08/02/2007,0000,18.79000,18.79000,18.79000,18.79000,1000
10/02/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
10/03/2007,0000,18.30000,18.50000,18.30000,18.50000,4000
10/31/2007,0000,17.67000,18.50000,17.67000,18.50000,4000
11/01/2007,0000,18.00000,18.30000,18.00000,18.30000,4000
11/05/2007,0000,18.40000,18.40000,17.80000,17.80000,2000
11/06/2007,0000,18.00000,18.00000,18.00000,18.00000,1000
12/11/2007,0000,17.80000,17.80000,17.80000,17.80000,1000
12/12/2007,0000,17.70000,17.70000,17.70000,17.70000,1000
12/13/2007,0000,17.00000,17.00000,17.00000,17.00000,2000
01/02/2008,0000,16.74000,16.74000,16.74000,16.74000,1000
04/17/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
04/25/2008,0000,15.80000,15.80000,15.80000,15.80000,2000
05/02/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
05/16/2008,0000,14.98000,14.98000,14.98000,14.98000,1000
05/20/2008,0000,14.75000,14.75000,14.75000,14.75000,1000
05/21/2008,0000,14.30000,14.30000,14.00000,14.06000,41000
05/22/2008,0000,14.23000,14.23000,14.06000,14.06000,21000
05/23/2008,0000,13.35000,13.35000,13.35000,13.35000,1000
05/29/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
05/30/2008,0000,12.84000,12.84000,12.84000,12.84000,1000
06/04/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
06/05/2008,0000,12.56000,12.56000,12.56000,12.56000,1000
06/10/2008,0000,12.56000,12.56000,12.56000,12.56000,2000
06/18/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
06/19/2008,0000,16.70000,16.70000,16.70000,16.70000,25000
07/09/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
07/18/2008,0000,12.09000,12.09000,12.09000,12.09000,1000
08/01/2008,0000,11.80000,11.80000,11.60000,11.60000,2000
08/04/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
08/19/2008,0000,11.44000,11.44000,11.44000,11.44000,1000
08/26/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/09/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
09/22/2008,0000,10.51000,10.51000,10.51000,10.51000,1000
10/24/2008,0000,10.20000,10.20000,10.10000,10.10000,4000
10/27/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
11/18/2008,0000,9.80000,9.80000,9.50000,9.50000,8000
12/30/2008,0000,9.40000,9.40000,9.12000,9.12000,4000
12/31/2008,0000,8.89000,8.89000,8.89000,8.89000,2000
01/05/2009,0000,8.88000,8.88000,8.88000,8.88000,2000
01/06/2009,0000,8.49000,8.49000,7.70000,7.70000,8000
01/07/2009,0000,7.34000,7.34000,5.97000,5.97000,8000
03/20/2009,0000,6.60000,6.60000,6.60000,6.60000,5000
03/25/2009,0000,7.00000,7.00000,7.00000,7.00000,5000
03/27/2009,0000,5.70000,5.70000,5.70000,5.70000,2000
03/30/2009,0000,5.61000,5.61000,5.20000,5.20000,8000
03/31/2009,0000,5.13000,5.13000,5.00000,5.00000,4000
04/03/2009,0000,5.01000,5.01000,5.01000,5.01000,2000
04/06/2009,0000,5.10000,5.10000,5.10000,5.10000,1000
04/08/2009,0000,5.01000,5.01000,5.00000,5.00000,4000
04/09/2009,0000,5.10000,5.10000,5.10000,5.10000,12000
04/10/2009,0000,5.26000,5.42000,5.26000,5.42000,12000
04/14/2009,0000,5.52000,5.52000,5.25000,5.25000,2900
04/15/2009,0000,5.47000,5.47000,5.47000,5.47000,2000
04/16/2009,0000,5.52000,5.52000,5.52000,5.52000,2000
04/20/2009,0000,5.47000,5.47000,5.20000,5.20000,6000
04/24/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
05/20/2009,0000,5.35000,5.35000,5.35000,5.35000,2000
05/21/2009,0000,5.42000,5.57000,5.42000,5.57000,5000
05/22/2009,0000,5.57000,5.57000,5.57000,5.57000,1000
05/25/2009,0000,5.60000,5.70000,5.60000,5.70000,4000
05/26/2009,0000,5.83000,6.00000,5.83000,6.00000,5000
05/27/2009,0000,6.21000,6.89000,6.21000,6.89000,12000
06/01/2009,0000,7.05000,7.50000,7.05000,7.50000,6000
06/02/2009,0000,7.84000,9.00000,7.84000,8.65000,10000
06/03/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
06/04/2009,0000,9.26000,9.26000,9.26000,9.26000,2000
06/05/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
06/08/2009,0000,15.80000,15.80000,15.00000,15.20000,21000
06/09/2009,0000,15.60000,15.60000,14.30000,14.30000,44000
06/10/2009,0000,14.00000,14.00000,12.83000,13.20000,10000
06/11/2009,0000,12.45000,13.05000,12.10000,12.65000,8000
06/17/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
06/23/2009,0000,10.00000,10.00000,9.55000,9.55000,4000
06/29/2009,0000,9.60000,10.20000,9.60000,10.20000,10000
07/02/2009,0000,10.63000,12.10000,10.60000,12.00000,14000
07/03/2009,0000,12.10000,12.10000,12.00000,12.00000,4000
07/06/2009,0000,12.40000,12.40000,12.30000,12.30000,4000
07/08/2009,0000,11.97000,11.97000,11.97000,11.97000,2000
07/09/2009,0000,11.50000,11.73000,11.40000,11.63000,8000
07/13/2009,0000,11.20000,11.57000,11.10000,11.40000,16000
07/15/2009,0000,10.50000,10.50000,10.07000,10.07000,4000
07/23/2009,0000,9.50000,9.50000,9.50000,9.50000,4000
07/29/2009,0000,9.12000,9.50000,9.12000,9.50000,4000
07/30/2009,0000,9.50000,9.50000,9.00000,9.00000,4000
08/03/2009,0000,8.65000,9.00000,8.65000,9.00000,4000
08/06/2009,0000,8.65000,9.00000,8.65000,9.00000,4000
08/10/2009,0000,8.90000,8.90000,8.80000,8.90000,5000
08/11/2009,0000,8.46000,8.46000,8.20000,8.20000,4000
08/13/2009,0000,8.08000,8.08000,8.08000,8.08000,2000
08/19/2009,0000,8.10000,8.10000,8.10000,8.10000,2000
08/21/2009,0000,8.00000,8.73000,8.00000,8.73000,10000
08/24/2009,0000,9.15000,10.00000,9.15000,9.50000,6000
08/25/2009,0000,9.90000,9.90000,9.40000,9.40000,8000
08/31/2009,0000,9.10000,9.30000,9.10000,9.30000,4000
09/02/2009,0000,8.98000,9.30000,8.98000,9.30000,4000
09/04/2009,0000,9.20000,9.20000,9.00000,9.00000,7000
09/24/2009,0000,8.20000,8.20000,8.20000,8.20000,1000
09/28/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
09/30/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
10/01/2009,0000,7.18000,7.18000,7.18000,7.18000,2000
10/16/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
10/20/2009,0000,7.47000,7.47000,7.47000,7.47000,2000
10/22/2009,0000,7.40000,7.45000,7.40000,7.45000,4000
10/29/2009,0000,7.30000,7.30000,6.99000,6.99000,4000
10/30/2009,0000,7.14000,7.14000,7.14000,7.14000,2000
11/02/2009,0000,7.49000,7.49000,7.49000,7.49000,2000
11/03/2009,0000,7.45000,7.50000,7.45000,7.50000,4000
11/12/2009,0000,7.40000,7.45000,7.40000,7.45000,4000
11/24/2009,0000,7.35000,7.40000,7.35000,7.40000,4000
11/27/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
11/30/2009,0000,7.35000,7.35000,7.30000,7.35000,6000
12/01/2009,0000,7.30000,7.30000,6.70000,6.70000,8000
12/02/2009,0000,6.90000,6.90000,6.85000,6.85000,8000
12/03/2009,0000,7.15000,7.26000,6.90000,7.00000,10000
12/08/2009,0000,7.15000,7.15000,7.15000,7.15000,2000
12/11/2009,0000,6.45000,6.45000,5.89000,6.10000,15000
12/14/2009,0000,6.10000,6.20000,5.85000,6.10000,10000
12/15/2009,0000,6.10000,6.10000,6.10000,6.10000,4000
12/16/2009,0000,5.90000,5.92000,5.51000,5.70000,25000
12/17/2009,0000,5.50000,5.60000,5.37000,5.37000,4000
12/18/2009,0000,5.40000,5.40000,5.35000,5.35000,4000
12/21/2009,0000,5.13000,5.13000,5.13000,5.13000,2000
12/22/2009,0000,4.93000,4.93000,4.93000,4.93000,2000
12/23/2009,0000,4.85000,4.85000,4.85000,4.85000,122996
