Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	92.71	93.65	91.85	92.81	945,253	+1.42%
02/08/2010	92.05	93.25	90.80	91.51	892,642	-0.65%
02/05/2010	91.80	92.42	89.15	92.11	1,098,798	-0.07%
02/04/2010	94.18	94.34	91.68	92.17	987,283	-3.55%
02/03/2010	95.58	97.48	95.15	95.56	725,220	-0.71%
02/02/2010	94.97	97.16	94.09	96.24	1,093,694	+2.02%
02/01/2010	92.99	95.83	92.12	94.33	1,725,640	+4.61%
01/29/2010	91.81	94.40	89.75	90.17	2,773,390	-5.27%
01/28/2010	97.00	97.00	94.59	95.19	686,285	-0.78%
01/27/2010	96.05	96.54	93.86	95.94	946,600	-0.18%
01/26/2010	97.72	98.48	95.69	96.11	1,142,427	-1.82%
01/25/2010	100.75	101.82	97.61	97.89	665,921	-2.13%
01/22/2010	100.16	102.38	98.75	100.02	993,773	-0.60%
01/21/2010	103.57	104.09	99.10	100.62	861,957	-3.02%
01/20/2010	103.94	104.01	101.46	103.75	492,594	-1.18%
01/19/2010	104.82	105.59	104.29	104.99	504,256	+0.26%
01/15/2010	105.89	106.23	104.33	104.72	470,428	-1.22%
01/14/2010	105.15	106.66	104.16	106.01	487,247	+0.71%
01/13/2010	105.09	106.12	102.93	105.26	625,655	-0.06%
01/12/2010	107.24	107.25	104.67	105.32	887,450	-2.85%
01/11/2010	108.01	108.79	106.68	108.41	1,033,940	+0.49%
01/08/2010	102.78	107.97	102.78	107.88	2,331,061	+4.16%
01/07/2010	100.75	103.94	100.45	103.57	1,220,127	+2.75%
01/06/2010	98.01	100.91	98.01	100.80	1,157,816	+2.76%
01/05/2010	97.10	98.97	96.60	98.09	787,691	+1.11%
01/04/2010	96.39	97.33	95.16	97.01	720,584	+2.62%
12/31/2009	95.96	96.48	94.52	94.53	411,714	-1.43%
12/30/2009	95.74	96.07	95.15	95.90	453,693	-0.79%
12/29/2009	97.57	97.57	96.22	96.66	421,099	-0.51%
12/28/2009	96.79	97.92	96.55	97.16	576,080	+0.04%
12/24/2009	97.02	97.24	96.65	97.12	116,813	+0.49%
12/23/2009	97.96	97.96	96.33	96.65	394,018	-0.72%
12/22/2009	98.91	99.12	97.20	97.35	639,526	-1.12%
12/21/2009	98.51	99.13	97.75	98.45	695,568	+1.18%
12/18/2009	95.79	97.37	95.00	97.30	907,200	+1.87%
12/17/2009	96.71	97.22	95.39	95.51	532,149	-2.49%
12/16/2009	99.50	99.92	97.58	97.95	515,040	-0.72%
12/15/2009	97.93	99.18	97.25	98.66	557,569	+0.62%
12/14/2009	96.71	98.44	96.37	98.05	558,229	+2.27%
12/11/2009	95.56	96.19	94.77	95.87	740,733	+1.28%
12/10/2009	96.48	96.49	94.52	94.66	713,641	-0.99%
12/09/2009	96.02	96.02	94.10	95.61	966,694	-0.03%
12/08/2009	98.14	98.14	95.15	95.64	1,074,434	-2.86%
12/07/2009	99.02	99.76	98.00	98.46	594,720	-0.88%
12/04/2009	101.36	101.54	98.29	99.33	750,135	+0.02%
12/03/2009	100.82	101.90	99.16	99.31	938,531	-1.11%
12/02/2009	101.23	102.73	99.99	100.42	752,152	-1.22%
12/01/2009	100.49	102.14	99.91	101.66	917,165	+2.21%
11/30/2009	100.06	100.42	97.91	99.46	919,313	-0.74%
11/27/2009	100.16	101.39	99.14	100.20	345,835	-2.96%
11/25/2009	102.48	103.63	101.40	103.26	340,526	+1.27%
11/24/2009	102.19	102.93	100.90	101.97	456,972	-0.93%
11/23/2009	102.74	105.00	102.51	102.93	441,880	+1.34%
11/20/2009	101.45	101.89	100.34	101.57	425,242	-0.42%
11/19/2009	103.11	103.81	100.57	102.00	712,967	-2.18%
11/18/2009	106.54	106.85	104.00	104.27	746,096	-2.08%
11/17/2009	106.90	107.15	104.83	106.48	704,838	-0.51%
11/16/2009	104.52	108.11	104.52	107.03	828,376	+2.83%
11/13/2009	103.20	104.74	102.60	104.08	715,307	+1.20%
11/12/2009	104.33	105.09	102.50	102.85	990,270	-1.15%
11/11/2009	104.94	105.85	103.03	104.05	1,096,210	+0.25%
11/10/2009	104.03	105.13	101.97	103.79	1,006,245	-0.27%
11/09/2009	100.70	104.48	100.51	104.07	746,016	+4.67%
11/06/2009	101.49	101.68	99.03	99.43	818,634	-2.91%
11/05/2009	99.59	102.52	99.46	102.41	657,987	+4.10%
11/04/2009	100.42	100.96	97.94	98.38	887,660	-0.88%
11/03/2009	97.03	99.91	96.02	99.25	1,203,740	+2.03%
11/02/2009	98.38	100.79	96.10	97.28	1,741,695	-0.95%
10/30/2009	102.65	102.94	98.05	98.21	1,576,571	-4.76%
10/29/2009	94.36	103.63	94.12	103.12	2,948,408	+3.71%
10/28/2009	103.53	103.82	99.15	99.43	1,059,766	-3.96%
10/27/2009	104.09	104.74	101.69	103.53	768,174	-0.54%
10/26/2009	105.97	108.34	103.14	104.09	704,577	-1.01%
10/23/2009	106.41	107.40	104.70	105.15	662,483	-0.98%
10/22/2009	106.38	106.74	103.73	106.19	616,555	-0.18%
10/21/2009	105.71	108.85	105.15	106.38	566,880	+0.36%
10/20/2009	107.20	107.88	105.00	106.00	546,245	-0.73%
10/19/2009	105.10	107.12	104.74	106.78	645,971	+1.69%
10/16/2009	104.55	105.66	103.09	105.01	469,410	-0.69%
10/15/2009	105.00	106.30	104.50	105.74	492,748	-0.20%
10/14/2009	102.89	106.31	102.60	105.95	838,397	+4.81%
10/13/2009	102.85	102.92	99.71	101.09	747,495	-1.61%
10/12/2009	102.22	103.71	101.50	102.74	948,316	+1.95%
10/09/2009	100.54	101.16	99.60	100.77	835,946	+0.29%
10/08/2009	101.54	101.66	99.85	100.48	797,885	+0.79%
10/07/2009	100.81	101.44	98.72	99.69	653,165	-0.92%
10/06/2009	100.68	101.91	99.10	100.62	689,661	+1.34%
10/05/2009	95.40	99.55	95.40	99.29	755,032	+4.30%
10/02/2009	94.04	95.50	92.76	95.20	1,174,458	-0.79%
10/01/2009	98.51	98.86	95.94	95.96	845,801	-2.62%
09/30/2009	98.54	100.50	96.19	98.54	902,413	+0.71%
09/29/2009	99.31	99.31	97.30	97.85	750,853	-0.94%
09/28/2009	98.87	99.73	97.39	98.78	815,056	-0.04%
09/25/2009	96.98	99.86	96.18	98.82	984,004	+1.34%
09/24/2009	101.33	101.33	96.64	97.51	1,027,165	-2.75%
09/23/2009	101.34	102.42	100.25	100.27	880,418	-0.58%
09/22/2009	99.00	101.72	98.99	100.86	729,621	+2.73%
09/21/2009	96.43	98.74	95.70	98.18	1,029,726	+0.37%
09/18/2009	98.42	98.55	96.81	97.82	768,902	+0.03%
09/17/2009	98.39	99.42	97.23	97.79	683,635	-0.87%