Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	93.57	96.42	93.53	95.80	904,314	+3.77%
02/08/2010	95.71	95.71	92.30	92.32	573,781	-2.02%
02/05/2010	93.20	94.75	91.78	94.22	847,355	+0.69%
02/04/2010	96.40	96.40	93.01	93.57	899,046	-3.65%
02/03/2010	97.90	98.18	96.69	97.11	424,650	+0.86%
02/02/2010	95.40	96.62	94.49	96.28	558,921	+1.05%
02/01/2010	93.29	95.91	93.08	95.28	997,318	+2.61%
01/29/2010	96.52	97.00	92.86	92.86	856,825	-2.56%
01/28/2010	95.59	96.20	93.90	95.30	704,615	-1.14%
01/27/2010	96.39	97.05	95.10	96.40	487,718	+0.26%
01/26/2010	95.07	98.44	94.55	96.15	748,056	+0.01%
01/25/2010	97.26	98.47	96.03	96.14	634,856	+0.01%
01/22/2010	97.64	98.75	96.05	96.13	911,399	-2.14%
01/21/2010	99.13	101.33	97.53	98.23	1,277,450	-0.77%
01/20/2010	99.28	99.62	97.50	98.99	1,261,409	-1.60%
01/19/2010	96.12	101.05	95.18	100.60	1,985,980	+5.43%
01/15/2010	99.23	99.39	95.13	95.42	5,472,124	+2.39%
01/14/2010	95.10	95.59	93.13	93.19	1,235,397	-1.82%
01/13/2010	95.11	95.65	93.31	94.92	1,021,601	+0.24%
01/12/2010	96.88	97.07	93.65	94.69	1,796,507	-3.57%
01/11/2010	99.85	102.89	97.64	98.20	2,103,718	-0.11%
01/08/2010	95.99	98.32	95.99	98.31	1,225,646	+2.15%
01/07/2010	97.00	97.00	95.05	96.24	1,458,355	-1.01%
01/06/2010	93.76	97.30	93.50	97.22	1,295,778	+4.17%
01/05/2010	92.21	94.34	92.16	93.33	1,332,437	+1.62%
01/04/2010	92.39	92.50	90.53	91.84	1,234,334	+1.17%
12/31/2009	92.63	92.63	90.76	90.78	1,105,532	-1.55%
12/30/2009	92.56	93.22	91.71	92.21	540,864	-1.18%
12/29/2009	92.83	93.48	92.30	93.31	1,411,363	+0.43%
12/28/2009	89.98	93.31	89.69	92.91	1,087,834	+4.16%
12/24/2009	88.99	90.15	88.99	89.20	352,071	+0.51%
12/23/2009	87.65	89.74	86.63	88.75	1,340,283	+2.65%
12/22/2009	85.30	86.74	84.41	86.46	1,536,537	+1.09%
12/21/2009	87.81	89.10	85.16	85.53	1,141,576	-1.05%
12/18/2009	88.71	89.61	86.10	86.44	1,486,364	-2.11%
12/17/2009	91.17	91.90	88.29	88.30	1,651,903	-4.63%
12/16/2009	89.32	92.99	89.16	92.59	2,449,798	+4.87%
12/15/2009	89.33	91.09	87.77	88.29	1,362,548	-1.63%
12/14/2009	90.33	91.46	88.85	89.75	1,012,347	-0.27%
12/11/2009	88.81	89.99	88.41	89.99	1,017,128	+1.90%
12/10/2009	87.23	88.65	86.42	88.31	1,232,794	+1.95%
12/09/2009	86.49	87.49	85.43	86.62	1,246,126	+1.01%
12/08/2009	89.29	90.00	85.64	85.75	2,138,491	-4.25%
12/07/2009	86.90	90.90	86.19	89.56	1,840,916	+1.14%
12/04/2009	91.11	91.51	87.50	88.55	895,575	-1.37%
12/03/2009	90.49	90.58	88.85	89.78	1,190,855	-0.54%
12/02/2009	85.50	90.78	85.50	90.27	2,977,803	+5.09%
12/01/2009	87.21	87.21	85.73	85.90	1,043,865	+0.63%
11/30/2009	83.99	85.80	83.50	85.36	1,157,869	+1.69%
11/27/2009	82.72	84.96	81.75	83.94	578,044	-1.20%
11/25/2009	83.00	85.47	82.66	84.96	1,079,435	+2.67%
11/24/2009	82.75	83.49	81.87	82.75	785,774	-0.35%
11/23/2009	84.10	84.37	82.50	83.04	1,133,016	+0.37%
11/20/2009	82.35	84.18	80.00	82.73	4,218,466	-0.17%
11/19/2009	83.60	84.48	81.84	82.87	2,698,447	-3.96%
11/18/2009	84.20	86.63	84.08	86.29	1,663,554	+2.86%
11/17/2009	81.55	84.95	80.36	83.89	1,923,098	+3.20%
11/16/2009	80.57	82.15	80.19	81.29	1,508,517	+1.16%
11/13/2009	80.35	82.40	78.70	80.36	2,538,320	-0.70%
11/12/2009	79.50	83.83	77.57	80.93	3,096,503	+1.52%
11/11/2009	79.31	80.92	77.19	79.72	2,052,002	+1.58%
11/10/2009	80.59	80.59	76.95	78.48	2,876,372	-2.40%
11/09/2009	80.40	80.94	79.86	80.41	1,336,319	+1.72%
11/06/2009	79.57	82.31	78.90	79.05	2,187,782	-1.06%
11/05/2009	80.88	81.37	78.77	79.90	6,176,760	-7.51%
11/04/2009	85.43	87.55	85.05	86.39	2,358,205	+1.12%
11/03/2009	83.56	85.50	82.42	85.43	1,584,883	+1.59%
11/02/2009	82.23	84.67	81.88	84.09	3,156,458	+1.01%
10/30/2009	85.53	86.05	82.92	83.25	1,122,260	-3.20%
10/29/2009	84.35	86.71	83.49	86.00	1,035,309	+3.29%
10/28/2009	85.87	86.30	83.14	83.26	699,894	-3.33%
10/27/2009	84.00	87.20	84.00	86.13	1,116,411	+0.84%
10/26/2009	89.61	90.60	85.41	85.41	1,609,354	-4.55%
10/23/2009	91.78	92.49	89.03	89.48	1,085,709	-4.63%
10/22/2009	91.74	94.45	91.15	93.82	705,808	+1.31%
10/21/2009	92.16	94.34	91.78	92.61	768,067	-0.20%
10/20/2009	94.00	94.88	92.10	92.80	1,093,352	-2.26%
10/19/2009	90.67	95.13	90.67	94.95	1,966,354	+4.77%
10/16/2009	90.15	91.40	90.15	90.63	933,577	-0.67%
10/15/2009	90.38	91.28	89.26	91.24	684,318	+0.81%
10/14/2009	89.83	90.87	89.03	90.51	530,075	+1.73%
10/13/2009	88.06	89.32	87.67	88.97	551,806	+0.58%
10/12/2009	89.08	89.47	87.97	88.46	274,677	-0.37%
10/09/2009	89.18	89.54	87.88	88.79	492,033	-0.86%
10/08/2009	87.90	89.56	87.62	89.56	578,884	+2.39%
10/07/2009	87.16	88.28	86.79	87.47	704,705	+0.62%
10/06/2009	85.34	87.39	84.60	86.93	991,615	+3.23%
10/05/2009	83.34	84.22	83.04	84.21	470,574	+1.52%
10/02/2009	82.89	84.26	82.09	82.95	775,799	-1.48%
10/01/2009	86.42	86.57	83.83	84.20	480,510	-2.35%
09/30/2009	86.10	87.72	85.89	86.23	1,313,821	+0.45%
09/29/2009	86.51	87.00	85.38	85.84	410,893	-0.26%
09/28/2009	83.84	86.06	83.82	86.06	382,823	+2.10%
09/25/2009	85.94	86.62	84.20	84.29	868,572	-2.70%
09/24/2009	88.09	88.40	85.76	86.63	620,930	-1.10%
09/23/2009	89.40	89.43	87.52	87.59	752,305	-1.46%
09/22/2009	89.99	89.99	88.42	88.89	1,587,230	-0.15%
09/21/2009	89.66	89.66	87.79	89.02	629,572	-1.30%
09/18/2009	91.93	91.93	89.93	90.19	748,253	+0.14%
09/17/2009	88.63	91.55	88.54	90.06	725,313	+0.96%