Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
11/20/2009	15.02	15.09	14.94	15.01	33,483,070	-0.20%
11/19/2009	15.08	15.08	14.66	15.04	27,613,553	-0.59%
11/18/2009	15.42	15.51	15.09	15.13	23,247,067	-2.45%
11/17/2009	15.80	15.81	15.32	15.51	19,424,241	-2.15%
11/16/2009	15.46	15.86	15.45	15.85	35,594,206	+2.72%
11/13/2009	15.33	15.50	15.18	15.43	26,306,873	+0.65%
11/12/2009	15.15	15.44	15.10	15.33	31,873,200	+1.52%
11/11/2009	15.00	15.11	14.85	15.10	22,059,704	+1.68%
11/10/2009	15.17	15.21	14.77	14.85	23,029,656	-1.98%
11/09/2009	14.66	15.16	14.64	15.15	29,761,423	+3.84%
11/06/2009	14.23	14.77	14.02	14.59	28,267,243	+2.75%
11/05/2009	14.24	14.35	13.95	14.20	32,507,860	+1.00%
11/04/2009	14.70	14.76	14.00	14.06	44,731,918	-3.10%
11/03/2009	14.59	14.73	14.24	14.51	26,414,262	0.00%
11/02/2009	14.41	14.75	14.26	14.51	24,077,387	+0.07%
10/30/2009	14.89	15.05	14.46	14.50	24,772,568	-3.40%
10/29/2009	14.70	15.10	14.61	15.01	19,333,276	+2.46%
10/28/2009	14.70	14.79	14.40	14.65	23,295,373	-0.41%
10/27/2009	14.91	15.13	14.61	14.71	18,204,651	-0.88%
10/26/2009	14.95	15.32	14.70	14.84	19,788,500	-1.46%
10/23/2009	15.45	15.51	14.98	15.06	23,876,551	-2.96%
10/22/2009	15.21	15.59	15.04	15.52	21,163,178	+2.71%
10/21/2009	15.25	15.69	15.11	15.11	19,214,040	-1.63%
10/20/2009	15.46	15.57	15.14	15.36	25,906,962	-0.52%
10/19/2009	15.32	15.50	15.08	15.44	23,626,396	+1.18%
10/16/2009	15.35	15.39	15.03	15.26	26,525,580	-0.07%
10/15/2009	15.51	15.70	15.26	15.27	30,658,027	-0.59%
10/14/2009	15.50	15.54	15.26	15.36	25,281,185	0.00%
10/13/2009	15.36	15.64	15.23	15.36	25,896,539	+0.52%
10/12/2009	15.41	15.59	15.16	15.28	15,089,376	-1.74%
10/09/2009	15.60	15.66	15.37	15.55	17,801,961	-0.64%
10/08/2009	15.58	15.81	15.51	15.65	22,608,951	+0.77%
10/07/2009	15.31	15.56	15.24	15.53	18,460,032	+0.45%
10/06/2009	15.38	15.74	15.30	15.46	26,214,721	+0.78%
10/05/2009	15.17	15.59	15.15	15.34	29,619,962	+0.66%
10/02/2009	15.78	15.79	15.14	15.24	45,367,119	-2.74%
10/01/2009	16.36	16.80	15.59	15.67	68,979,268	-7.17%
09/30/2009	17.38	17.39	16.76	16.88	27,255,065	-2.88%
09/29/2009	17.04	17.43	17.01	17.38	29,682,916	+2.00%
09/28/2009	16.82	17.05	16.74	17.04	16,138,008	+2.10%
09/25/2009	16.69	16.82	16.52	16.69	17,741,476	-0.18%
09/24/2009	16.93	16.98	16.56	16.72	23,295,166	-0.71%
09/23/2009	17.24	17.28	16.81	16.84	37,125,920	-2.15%
09/22/2009	17.26	17.44	17.14	17.21	16,707,844	-0.29%
09/21/2009	17.24	17.32	17.09	17.26	14,446,294	-0.17%
09/18/2009	17.14	17.40	16.93	17.29	32,100,055	+1.41%
09/17/2009	17.48	17.49	16.99	17.05	24,960,116	-2.85%
09/16/2009	17.39	17.68	17.15	17.55	23,558,978	+0.75%
09/15/2009	17.36	17.54	17.25	17.42	24,821,125	-0.11%
09/14/2009	17.04	17.44	16.92	17.44	21,568,048	+1.34%
09/11/2009	17.11	17.25	16.99	17.21	19,532,342	+0.35%
09/10/2009	16.75	17.15	16.73	17.15	25,376,794	+1.78%
09/09/2009	16.47	16.88	16.34	16.85	26,596,737	+2.31%
09/08/2009	16.40	16.57	16.25	16.47	20,123,952	+0.86%
09/04/2009	15.50	16.41	15.38	16.33	28,852,549	+5.49%
09/03/2009	15.41	15.55	15.30	15.48	20,818,894	+0.39%
09/02/2009	15.13	15.53	15.05	15.42	22,133,400	+1.78%
09/01/2009	15.22	15.61	15.05	15.15	36,279,442	-1.11%
08/31/2009	15.59	15.74	15.23	15.32	21,157,906	-2.48%
08/28/2009	15.58	15.86	15.46	15.71	20,444,814	+1.03%
08/27/2009	15.11	15.63	14.97	15.55	26,236,065	+2.71%
08/26/2009	15.20	15.35	15.06	15.14	23,875,666	-0.46%
08/25/2009	15.12	15.52	15.10	15.21	26,494,240	+0.73%
08/24/2009	15.05	15.27	15.01	15.10	18,729,449	+0.20%
08/21/2009	14.83	15.17	14.49	15.07	26,232,429	+3.57%
08/20/2009	14.56	14.71	14.47	14.55	25,055,499	-0.41%
08/19/2009	14.21	14.68	14.13	14.61	25,001,798	+1.88%
08/18/2009	14.54	14.61	14.30	14.34	22,019,708	-1.51%
08/17/2009	14.63	14.67	14.44	14.56	17,191,044	-1.69%
08/14/2009	14.90	15.05	14.44	14.81	16,598,455	-0.94%
08/13/2009	14.83	15.03	14.64	14.95	23,152,505	+0.67%
08/12/2009	14.83	15.01	14.76	14.85	22,259,099	+0.61%
08/11/2009	15.05	15.05	14.69	14.76	17,878,635	-1.60%
08/10/2009	14.92	15.16	14.79	15.00	21,390,343	+0.27%
08/07/2009	15.02	15.30	14.87	14.96	31,404,545	-0.60%
08/06/2009	15.43	15.60	14.94	15.05	24,879,001	-0.07%
08/05/2009	15.22	15.31	14.89	15.06	22,332,900	-2.21%
08/04/2009	15.02	15.68	15.02	15.40	33,507,668	+1.78%
08/03/2009	14.90	15.16	14.77	15.13	17,319,220	+1.82%
07/31/2009	14.99	15.09	14.73	14.86	17,093,959	-1.07%
07/30/2009	14.82	15.21	14.75	15.02	22,934,674	+2.95%
07/29/2009	14.86	15.00	14.46	14.59	16,501,931	-2.01%
07/28/2009	14.86	14.96	14.72	14.89	18,750,464	0.00%
07/27/2009	14.49	14.91	14.32	14.89	18,842,697	+2.69%
07/24/2009	14.44	14.53	14.24	14.50	11,714,897	+0.07%
07/23/2009	14.17	14.54	14.01	14.49	19,266,979	+2.40%
07/22/2009	14.28	14.32	14.06	14.15	14,159,694	-1.12%
07/21/2009	14.55	14.64	14.07	14.31	16,055,400	-1.31%
07/20/2009	14.09	14.52	14.09	14.50	13,119,108	+2.47%
07/17/2009	14.21	14.21	13.90	14.15	12,480,154	-0.07%
07/16/2009	14.12	14.21	13.92	14.16	11,411,045	+0.43%
07/15/2009	13.67	14.12	13.55	14.10	15,724,336	+3.98%
07/14/2009	13.51	13.69	13.45	13.56	12,656,749	+0.30%
07/13/2009	13.19	13.54	13.04	13.52	16,920,041	+1.96%
07/10/2009	13.31	13.49	13.08	13.26	14,213,756	-0.97%
07/09/2009	13.53	13.67	13.30	13.39	16,141,509	-0.81%
07/08/2009	13.36	13.64	13.32	13.50	26,106,281	+1.50%
07/07/2009	13.83	13.85	13.26	13.30	26,080,511	-4.32%
07/06/2009	13.77	14.01	13.73	13.90	14,868,800	+0.07%
07/02/2009	14.31	14.47	13.80	13.89	18,541,676	-4.01%