Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	19.83	19.83	19.36	19.36	12,711	-0.67%
02/08/2010	19.47	19.67	19.36	19.49	7,240	0.00%
02/05/2010	19.63	19.63	19.27	19.49	17,442	-0.76%
02/04/2010	19.85	19.85	19.64	19.64	2,750	-1.50%
02/03/2010	19.90	20.01	19.90	19.94	6,725	-0.20%
02/02/2010	20.01	20.01	19.73	19.98	21,860	+0.50%
02/01/2010	19.65	19.98	19.60	19.88	55,441	+1.22%
01/29/2010	19.61	19.71	19.43	19.64	17,915	+0.36%
01/28/2010	19.32	19.85	19.32	19.57	18,625	+1.50%
01/27/2010	19.11	19.30	19.11	19.28	13,116	+0.36%
01/26/2010	19.16	19.56	19.16	19.21	5,772	-0.57%
01/25/2010	19.36	19.49	19.27	19.32	22,509	-1.02%
01/22/2010	19.74	19.74	18.85	19.52	55,207	-1.66%
01/21/2010	19.80	19.85	19.70	19.85	16,198	-0.05%
01/20/2010	20.00	20.00	19.70	19.86	13,320	-2.74%
01/19/2010	20.30	20.42	20.17	20.42	15,350	+0.72%
01/15/2010	20.16	20.35	20.15	20.27	9,430	+0.12%
01/14/2010	20.32	20.36	20.25	20.25	14,050	-0.59%
01/13/2010	20.30	20.43	20.30	20.37	8,712	-0.20%
01/12/2010	20.30	20.51	20.21	20.41	9,843	+0.74%
01/11/2010	20.21	20.48	20.17	20.26	15,440	-0.25%
01/08/2010	20.15	20.53	20.14	20.31	27,993	+0.45%
01/07/2010	20.25	20.33	20.15	20.22	12,500	+0.10%
01/06/2010	20.26	20.26	20.10	20.20	32,035	-0.25%
01/05/2010	19.74	20.31	19.58	20.25	66,015	+2.90%
01/04/2010	19.27	19.68	19.26	19.68	11,910	+2.91%
12/31/2009	18.89	19.26	18.89	19.12	9,542	+0.21%
12/30/2009	18.94	19.19	18.90	19.08	9,480	+1.25%
12/29/2009	18.86	18.94	18.85	18.85	7,450	0.00%
12/28/2009	18.59	18.86	18.59	18.85	15,333	+1.40%
12/24/2009	18.53	18.65	18.53	18.59	2,900	-0.75%
12/23/2009	18.72	18.78	18.72	18.73	8,000	+0.00%
12/22/2009	18.73	18.77	18.73	18.73	6,232	-0.05%
12/21/2009	18.60	18.75	18.50	18.74	11,900	+0.48%
12/18/2009	18.44	18.65	17.48	18.65	44,105	0.00%
12/17/2009	18.70	18.72	18.51	18.65	9,907	-0.32%
12/16/2009	18.95	18.95	18.71	18.71	9,399	+0.05%
12/15/2009	18.75	18.80	18.70	18.70	3,635	-0.53%
12/14/2009	18.75	18.85	18.70	18.80	26,900	+0.27%
12/11/2009	18.75	18.86	18.75	18.75	4,400	-0.48%
12/10/2009	18.68	18.86	18.66	18.84	9,675	+0.75%
12/09/2009	18.64	18.71	18.52	18.70	11,189	+0.54%
12/08/2009	18.15	18.68	18.15	18.60	8,900	-0.54%
12/07/2009	18.46	18.70	18.41	18.70	28,851	-0.27%
12/04/2009	18.40	18.75	18.40	18.75	30,670	+1.30%
12/03/2009	18.54	18.54	18.45	18.51	9,796	+0.05%
12/02/2009	18.20	18.50	18.10	18.50	20,083	+1.65%
12/01/2009	18.30	18.30	18.06	18.20	8,300	-0.27%
11/30/2009	18.04	18.25	18.00	18.25	20,000	+1.33%
11/27/2009	17.99	18.29	17.99	18.01	1,450	-1.32%
11/25/2009	18.20	18.25	18.00	18.25	16,445	+0.48%
11/24/2009	18.25	18.25	18.13	18.16	8,711	-0.48%
11/23/2009	18.10	18.26	18.01	18.25	18,052	+0.72%
11/20/2009	17.90	18.12	17.61	18.12	14,675	+2.08%
11/19/2009	17.91	17.91	17.70	17.75	7,798	-1.11%
11/18/2009	17.78	17.95	17.74	17.95	11,432	+1.19%
11/17/2009	18.11	18.11	17.72	17.74	14,304	-2.26%
11/16/2009	17.97	18.17	17.97	18.15	23,810	+0.55%
11/13/2009	18.11	18.11	18.00	18.05	5,430	-0.44%
11/12/2009	18.15	18.15	18.05	18.13	9,316	-0.32%
11/11/2009	18.17	18.19	17.83	18.19	11,000	-0.07%
11/10/2009	18.29	18.29	18.13	18.20	10,741	-0.33%
11/09/2009	18.22	18.26	18.13	18.26	5,575	+0.22%
11/06/2009	18.05	18.23	17.77	18.22	10,779	+0.50%
11/05/2009	18.13	18.13	17.66	18.13	13,480	-0.66%
11/04/2009	18.12	18.30	17.75	18.25	20,337	+0.66%
11/03/2009	17.56	18.13	17.55	18.13	21,215	+1.68%
11/02/2009	17.61	17.84	17.60	17.83	10,034	+0.28%
10/30/2009	17.73	17.92	17.45	17.78	22,600	+0.17%
10/29/2009	17.40	17.75	17.33	17.75	30,236	+0.00%
10/28/2009	17.27	17.75	17.12	17.75	38,026	+1.49%
10/27/2009	17.22	17.51	17.22	17.49	2,973	-0.06%
10/26/2009	17.42	17.50	17.39	17.50	6,640	-0.21%
10/23/2009	17.68	17.68	17.47	17.54	5,222	-0.93%
10/22/2009	17.42	17.70	17.37	17.70	7,373	+2.08%
10/21/2009	17.23	17.37	17.20	17.34	11,295	+1.11%
10/20/2009	17.07	17.15	16.96	17.15	13,817	+0.47%
10/19/2009	17.23	17.23	17.07	17.07	3,100	-1.99%
10/16/2009	17.15	17.42	17.06	17.42	6,567	+2.03%
10/15/2009	17.12	17.17	17.03	17.07	6,150	-0.29%
10/14/2009	17.50	17.58	17.10	17.12	12,617	-2.12%
10/13/2009	17.48	17.75	17.23	17.49	28,320	-2.02%
10/12/2009	17.99	17.99	17.76	17.85	8,722	-0.83%
10/09/2009	18.01	18.01	17.77	18.00	7,250	+0.73%
10/08/2009	17.83	18.10	17.83	17.87	6,180	+0.85%
10/07/2009	17.73	17.83	17.58	17.72	10,175	+1.95%
10/06/2009	17.22	17.63	17.17	17.38	12,429	+0.17%
10/05/2009	17.06	17.37	17.06	17.35	6,900	+1.17%
10/02/2009	17.37	17.37	16.32	17.15	10,300	-1.27%
10/01/2009	18.04	18.04	17.15	17.37	7,050	-3.66%
09/30/2009	17.86	18.10	17.84	18.03	9,362	+0.17%
09/29/2009	18.01	18.07	17.86	18.00	14,210	-0.99%
09/28/2009	18.19	18.27	18.18	18.18	5,350	-0.93%
09/25/2009	18.28	18.55	18.08	18.35	23,425	+1.10%
09/24/2009	18.05	18.15	18.00	18.15	11,555	+0.83%
09/23/2009	17.90	18.27	17.70	18.00	21,280	+1.24%
09/22/2009	17.29	18.00	16.98	17.78	30,747	+2.83%
09/21/2009	17.30	17.32	17.20	17.29	14,881	-0.50%
09/18/2009	17.32	17.72	17.31	17.38	7,700	-0.19%
09/17/2009	17.35	17.45	17.35	17.41	19,840	-0.57%