Historical Quotes

Start Date (YYYY-MM-DD)					End Date (YYYY-MM-DD)

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	7.86	7.92	7.78	7.90	117,559	+1.15%
02/08/2010	7.86	7.90	7.80	7.81	56,905	0.00%
02/05/2010	7.83	7.87	7.69	7.81	90,207	-0.76%
02/04/2010	7.98	8.03	7.87	7.87	97,076	-2.96%
02/03/2010	8.00	8.13	7.98	8.11	84,305	+0.37%
02/02/2010	7.86	8.10	7.79	8.08	173,774	+2.02%
02/01/2010	8.14	8.22	7.83	7.92	177,472	-2.94%
01/29/2010	8.21	8.24	8.09	8.16	109,160	0.00%
01/28/2010	8.09	8.20	8.08	8.16	63,250	+0.74%
01/27/2010	8.19	8.19	7.98	8.10	111,069	-1.46%
01/26/2010	8.20	8.23	8.15	8.22	69,674	-0.24%
01/25/2010	8.32	8.32	8.13	8.24	168,167	-1.90%
01/22/2010	8.57	8.59	8.25	8.40	117,405	-1.87%
01/21/2010	8.52	8.65	8.42	8.56	73,060	+0.13%
01/20/2010	8.56	8.56	8.39	8.55	154,099	-1.06%
01/19/2010	8.59	8.72	8.58	8.64	128,397	-1.14%
01/15/2010	8.80	8.80	8.68	8.74	98,508	-1.24%
01/14/2010	8.83	8.94	8.67	8.85	98,877	-0.34%
01/13/2010	8.78	8.97	8.71	8.88	134,578	-1.00%
01/12/2010	9.40	9.40	8.61	8.97	909,369	-6.27%
01/11/2010	10.08	10.12	9.55	9.57	224,596	-5.53%
01/08/2010	10.26	10.36	10.07	10.13	87,110	-2.69%
01/07/2010	10.69	10.69	10.20	10.41	68,247	-0.67%
01/06/2010	10.47	10.61	10.34	10.48	76,126	-0.47%
01/05/2010	10.39	10.62	10.31	10.53	97,122	+0.38%
01/04/2010	10.37	10.56	10.30	10.49	95,309	+2.54%
12/31/2009	10.19	10.67	10.16	10.23	81,937	-2.85%
12/30/2009	11.21	11.31	10.46	10.53	118,129	-5.73%
12/29/2009	11.14	11.34	11.03	11.17	49,403	+0.09%
12/28/2009	11.00	11.36	10.91	11.16	108,980	+2.35%
12/24/2009	10.72	10.93	10.62	10.90	24,412	+2.29%
12/23/2009	10.69	10.69	10.55	10.66	83,608	+0.19%
12/22/2009	10.83	11.05	10.63	10.64	86,569	-1.57%
12/21/2009	10.81	11.00	10.79	10.81	100,714	-0.46%
12/18/2009	11.49	11.50	10.70	10.86	88,209	-4.65%
12/17/2009	11.72	11.77	10.82	11.39	94,033	-5.08%
12/16/2009	12.24	12.25	11.51	12.00	214,333	-10.38%
12/15/2009	13.29	13.50	12.97	13.39	219,183	+1.44%
12/14/2009	12.84	13.50	12.80	13.20	218,051	+2.72%
12/11/2009	12.46	13.00	12.46	12.85	123,264	+2.64%
12/10/2009	12.46	12.59	12.42	12.52	102,010	+0.56%
12/09/2009	12.43	12.62	12.40	12.45	84,660	0.00%
12/08/2009	12.43	12.74	12.37	12.45	101,886	-0.08%
12/07/2009	12.43	12.67	12.30	12.46	69,258	-0.32%
12/04/2009	12.32	12.60	12.32	12.50	82,590	+1.71%
12/03/2009	12.27	12.48	12.15	12.29	49,472	-0.08%
12/02/2009	12.19	12.30	12.08	12.30	94,602	+0.82%
12/01/2009	12.19	12.20	12.01	12.20	54,219	+1.16%
11/30/2009	11.96	12.10	11.70	12.06	74,474	+1.01%
11/27/2009	11.47	12.10	11.41	11.94	83,944	-0.25%
11/25/2009	11.93	12.02	11.93	11.97	93,415	-0.58%
11/24/2009	12.14	12.35	11.76	12.04	85,772	+1.60%
11/23/2009	11.87	12.19	11.80	11.85	114,155	+0.42%
11/20/2009	11.67	11.99	11.55	11.80	78,431	+1.11%
11/19/2009	11.67	11.75	11.39	11.67	122,397	-0.26%
11/18/2009	11.74	11.75	11.45	11.70	61,250	+0.17%
11/17/2009	11.39	11.69	11.29	11.68	108,704	+1.92%
11/16/2009	11.58	11.73	11.42	11.46	80,475	-1.21%
11/13/2009	11.73	11.74	11.45	11.60	50,404	+0.78%
11/12/2009	11.41	11.54	11.31	11.51	57,213	+0.61%
11/11/2009	11.46	11.48	11.07	11.44	174,064	+3.53%
11/10/2009	10.88	11.13	10.83	11.05	135,382	+0.91%
11/09/2009	11.04	11.34	10.83	10.95	123,785	+0.98%
11/06/2009	10.45	10.94	10.45	10.84	98,486	+3.08%
11/05/2009	10.46	10.64	10.46	10.52	49,258	+0.38%
11/04/2009	10.46	10.59	10.36	10.48	48,991	+2.24%
11/03/2009	10.06	10.40	9.97	10.25	40,667	+0.69%
11/02/2009	10.31	10.32	10.01	10.18	39,449	+1.29%
10/30/2009	10.60	10.69	9.98	10.05	82,516	-2.25%
10/29/2009	10.00	10.42	9.94	10.28	65,025	+2.91%
10/28/2009	10.25	10.43	9.99	9.99	93,282	-3.76%
10/27/2009	10.60	10.70	10.38	10.38	60,121	-2.17%
10/26/2009	10.74	10.88	10.57	10.61	49,289	-1.76%
10/23/2009	10.80	11.05	10.67	10.80	90,315	+0.09%
10/22/2009	10.72	10.96	10.54	10.79	28,127	+1.05%
10/21/2009	10.45	10.77	10.36	10.68	50,776	-0.30%
10/20/2009	10.92	11.23	10.59	10.71	266,062	-1.07%
10/19/2009	10.60	10.88	10.55	10.83	34,788	+2.23%
10/16/2009	10.53	10.60	10.53	10.59	18,413	-0.15%
10/15/2009	10.17	10.75	10.14	10.61	63,701	+1.49%
10/14/2009	10.36	10.74	10.36	10.45	41,161	+0.97%
10/13/2009	10.26	10.38	10.21	10.35	45,665	+0.49%
10/12/2009	10.20	10.38	10.10	10.30	67,150	+1.78%
10/09/2009	10.25	10.38	9.74	10.12	83,846	-1.00%
10/08/2009	10.32	10.35	10.13	10.22	68,823	+0.22%
10/07/2009	10.07	10.28	10.07	10.20	55,372	+0.99%
10/06/2009	10.07	10.20	9.95	10.10	52,200	+1.81%
10/05/2009	9.76	9.92	9.70	9.92	28,653	+1.64%
10/02/2009	9.27	9.97	9.26	9.76	85,052	-1.21%
10/01/2009	10.15	10.15	9.86	9.88	48,029	-2.31%
09/30/2009	10.05	10.19	9.90	10.11	51,610	+1.47%
09/29/2009	9.97	10.05	9.94	9.97	65,571	+0.17%
09/28/2009	9.85	10.04	9.82	9.95	80,497	+1.02%
09/25/2009	9.75	9.85	9.74	9.85	37,518	-0.03%
09/24/2009	9.98	10.03	9.78	9.85	72,154	-1.47%
09/23/2009	9.97	10.11	9.88	10.00	84,406	+0.20%
09/22/2009	9.91	10.01	9.82	9.98	59,085	+0.91%
09/21/2009	9.18	9.95	9.16	9.89	34,026	-0.60%
09/18/2009	9.94	10.00	9.85	9.95	47,118	-0.20%
09/17/2009	10.00	10.12	9.90	9.97	38,523	-0.32%