Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
11/20/2009	16.12	16.33	16.04	16.20	447,387	+0.31%
11/19/2009	16.06	16.27	15.76	16.15	497,282	-0.74%
11/18/2009	16.38	16.41	16.13	16.27	247,012	-0.37%
11/17/2009	15.87	16.50	15.60	16.33	449,543	+1.74%
11/16/2009	16.08	16.27	15.87	16.05	543,928	+0.25%
11/13/2009	16.15	16.35	15.79	16.01	317,492	-0.12%
11/12/2009	16.24	16.50	16.02	16.03	500,151	-1.60%
11/11/2009	16.33	16.60	16.13	16.29	281,926	+1.18%
11/10/2009	16.36	16.48	15.85	16.10	390,871	-1.89%
11/09/2009	16.20	16.49	16.19	16.41	504,576	+2.69%
11/06/2009	15.49	16.02	15.40	15.98	463,830	+1.72%
11/05/2009	15.57	15.74	15.14	15.71	300,356	+2.28%
11/04/2009	15.95	15.99	15.32	15.36	405,379	-2.10%
11/03/2009	15.46	15.82	15.04	15.69	428,591	+0.77%
11/02/2009	15.08	16.68	15.08	15.57	1,016,962	+4.85%
10/30/2009	16.15	16.15	14.77	14.85	1,235,657	-8.90%
10/29/2009	16.14	16.32	15.90	16.30	388,875	+2.00%
10/28/2009	16.33	16.44	15.90	15.98	496,809	-1.48%
10/27/2009	16.37	16.60	16.15	16.22	307,484	-0.49%
10/26/2009	16.60	16.70	16.25	16.30	307,978	-1.27%
10/23/2009	16.60	16.88	16.39	16.51	325,579	-2.31%
10/22/2009	16.31	16.90	16.15	16.90	481,471	+3.43%
10/21/2009	16.59	16.82	16.34	16.34	388,514	-1.51%
10/20/2009	16.54	16.65	16.27	16.59	308,141	0.00%
10/19/2009	16.61	16.82	16.25	16.59	226,292	+0.91%
10/16/2009	16.59	16.59	16.27	16.44	339,584	-1.67%
10/15/2009	16.58	16.91	16.42	16.72	249,378	-1.07%
10/14/2009	16.87	16.90	16.50	16.90	393,656	+1.38%
10/13/2009	16.68	16.76	16.24	16.67	327,252	-0.18%
10/12/2009	16.80	16.81	16.50	16.70	277,485	-0.42%
10/09/2009	16.62	16.77	16.35	16.77	496,704	+0.36%
10/08/2009	16.78	16.78	16.50	16.71	501,313	+0.42%
10/07/2009	16.80	16.88	16.44	16.64	430,752	-1.42%
10/06/2009	16.20	16.88	16.02	16.88	575,954	+4.46%
10/05/2009	15.73	16.47	15.68	16.16	374,081	+3.26%
10/02/2009	15.65	15.95	15.36	15.65	294,570	-0.51%
10/01/2009	16.26	16.38	15.69	15.73	382,663	-3.56%
09/30/2009	16.73	16.81	16.12	16.31	371,886	-2.10%
09/29/2009	16.76	16.93	16.20	16.66	404,334	-0.77%
09/28/2009	16.15	16.85	16.10	16.79	280,938	+4.22%
09/25/2009	16.11	16.25	15.93	16.11	264,292	-0.49%
09/24/2009	16.71	16.90	16.00	16.19	246,641	-2.59%
09/23/2009	16.87	16.93	16.19	16.62	312,955	-1.25%
09/22/2009	16.29	16.94	16.01	16.83	351,013	+4.40%
09/21/2009	16.19	16.44	15.87	16.12	279,296	-1.35%
09/18/2009	16.51	16.72	16.00	16.34	901,113	-2.10%
09/17/2009	16.92	17.18	16.43	16.69	390,903	-1.30%
09/16/2009	15.84	17.00	15.71	16.91	979,893	+6.82%
09/15/2009	15.63	15.97	15.33	15.83	439,737	+1.02%
09/14/2009	15.20	15.69	15.14	15.67	293,792	+2.15%
09/11/2009	15.40	15.53	15.28	15.34	420,998	-0.39%
09/10/2009	15.55	15.65	15.11	15.40	366,741	-1.53%
09/09/2009	15.21	15.69	15.05	15.64	583,107	+2.42%
09/08/2009	15.18	15.29	14.91	15.27	330,838	+1.33%
09/04/2009	15.20	15.28	14.80	15.07	252,587	-0.79%
09/03/2009	14.86	15.20	14.75	15.19	297,061	+2.84%
09/02/2009	14.98	15.29	14.74	14.77	541,374	-1.47%
09/01/2009	15.42	15.74	14.80	14.99	577,157	-2.91%
08/31/2009	15.13	15.50	15.01	15.44	521,492	+0.59%
08/28/2009	15.47	15.70	15.22	15.35	507,772	0.00%
08/27/2009	15.09	15.36	14.80	15.35	390,680	+0.92%
08/26/2009	15.21	15.44	14.91	15.21	336,518	0.00%
08/25/2009	14.97	15.36	14.91	15.21	257,073	+2.56%
08/24/2009	15.34	15.63	14.79	14.83	345,644	-3.32%
08/21/2009	15.00	15.44	14.79	15.34	472,368	+2.40%
08/20/2009	14.69	15.00	14.64	14.98	417,112	+1.56%
08/19/2009	14.79	15.00	14.66	14.75	412,738	-1.21%
08/18/2009	14.71	15.10	14.59	14.93	294,849	+2.40%
08/17/2009	14.90	15.14	14.56	14.58	334,775	-4.46%
08/14/2009	15.65	15.69	15.02	15.26	340,631	-2.93%
08/13/2009	15.79	15.90	15.25	15.72	685,280	+0.32%
08/12/2009	15.36	15.93	15.02	15.67	584,272	+2.35%
08/11/2009	15.74	15.82	14.83	15.31	601,380	-3.53%
08/10/2009	15.59	16.24	15.46	15.87	627,362	+0.83%
08/07/2009	14.46	15.92	14.26	15.74	1,174,673	+11.32%
08/06/2009	14.00	14.49	13.79	14.14	698,785	+1.29%
08/05/2009	14.29	14.50	13.69	13.96	564,017	-1.13%
08/04/2009	14.15	14.25	13.34	14.12	714,174	-1.19%
08/03/2009	13.34	14.65	13.15	14.29	825,110	+8.42%
07/31/2009	12.30	13.30	12.24	13.18	1,075,158	+6.81%
07/30/2009	11.50	12.38	11.34	12.34	595,216	+8.25%
07/29/2009	11.14	11.45	10.91	11.40	311,414	+1.79%
07/28/2009	10.83	11.24	10.51	11.20	349,972	+3.13%
07/27/2009	10.20	10.87	10.17	10.86	417,333	+6.58%
07/24/2009	10.23	10.27	9.99	10.19	327,899	-1.26%
07/23/2009	9.91	10.51	9.73	10.32	745,916	+3.30%
07/22/2009	9.83	10.21	9.79	9.99	412,865	+0.40%
07/21/2009	10.57	10.65	9.76	9.95	428,057	-4.88%
07/20/2009	10.39	10.47	10.11	10.46	295,642	+1.26%
07/17/2009	10.84	10.90	10.29	10.33	421,033	-4.26%
07/16/2009	10.53	10.88	10.31	10.79	416,787	+3.25%
07/15/2009	9.98	10.66	9.70	10.45	1,012,887	+7.07%
07/14/2009	9.81	9.81	9.42	9.76	319,493	0.00%
07/13/2009	9.31	9.77	9.22	9.76	512,019	+6.32%
07/10/2009	9.47	9.52	9.11	9.18	451,984	-3.16%
07/09/2009	9.55	9.70	9.44	9.48	277,161	-0.21%
07/08/2009	9.84	9.90	9.35	9.50	357,406	-2.26%
07/07/2009	10.03	10.05	9.72	9.72	250,158	-2.21%
07/06/2009	10.18	10.30	9.76	9.94	418,267	-2.45%
07/02/2009	10.64	10.67	10.13	10.19	522,576	-4.77%