Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
11/20/2009	106.10	107.31	105.09	106.77	594,590	+0.01%
11/19/2009	108.60	108.94	105.50	106.76	945,853	-2.41%
11/18/2009	109.51	109.75	108.50	109.40	506,711	+0.12%
11/17/2009	110.56	111.02	108.86	109.27	547,147	-0.69%
11/16/2009	108.99	111.35	108.58	110.03	874,141	+1.38%
11/13/2009	107.51	108.99	106.75	108.53	544,419	+0.65%
11/12/2009	107.55	109.50	107.34	107.83	734,435	-0.28%
11/11/2009	108.07	109.94	107.30	108.13	912,692	+0.63%
11/10/2009	107.16	107.92	106.14	107.45	832,445	-0.44%
11/09/2009	107.49	108.90	106.36	107.92	857,856	+1.80%
11/06/2009	103.76	106.29	102.76	106.01	1,086,440	+1.42%
11/05/2009	100.88	104.71	100.88	104.53	1,016,980	+4.66%
11/04/2009	102.59	103.31	99.58	99.88	717,077	-1.41%
11/03/2009	102.03	103.80	96.50	101.31	2,082,757	-1.48%
11/02/2009	101.51	104.51	100.22	102.83	1,005,725	+2.63%
10/30/2009	104.90	106.80	99.98	100.19	1,202,956	-4.97%
10/29/2009	101.88	105.85	97.80	105.43	1,923,321	+4.79%
10/28/2009	102.73	104.22	100.52	100.61	1,050,445	-2.11%
10/27/2009	103.65	104.41	102.48	102.78	725,465	-0.46%
10/26/2009	104.75	107.45	102.93	103.25	689,473	-1.23%
10/23/2009	106.96	106.96	104.10	104.54	886,094	-1.90%
10/22/2009	106.16	107.97	105.50	106.56	756,268	+0.12%
10/21/2009	105.52	109.59	105.25	106.43	1,302,141	+0.45%
10/20/2009	105.47	107.92	104.93	105.95	1,287,732	-0.08%
10/19/2009	106.01	107.27	104.23	106.03	2,236,383	+0.18%
10/16/2009	99.02	106.25	99.00	105.84	3,629,867	+7.73%
10/15/2009	96.40	98.50	96.12	98.25	731,110	+0.99%
10/14/2009	96.99	98.50	96.10	97.29	1,702,753	+1.61%
10/13/2009	94.90	96.30	94.41	95.75	752,666	+0.16%
10/12/2009	96.38	96.96	94.61	95.60	774,864	-0.38%
10/09/2009	93.46	96.35	93.00	95.96	1,251,745	+2.77%
10/08/2009	94.91	94.91	93.17	93.37	1,483,273	-0.77%
10/07/2009	95.28	95.54	93.03	94.09	1,157,123	-1.47%
10/06/2009	95.96	96.44	94.31	95.49	1,026,055	+0.53%
10/05/2009	93.24	95.05	91.80	94.99	1,385,001	+4.02%
10/02/2009	93.00	94.28	91.00	91.32	1,847,517	-2.69%
10/01/2009	96.42	97.45	92.01	93.84	1,962,874	-3.45%
09/30/2009	95.60	99.00	94.82	97.19	2,253,245	+2.26%
09/29/2009	95.44	96.50	94.75	95.04	934,428	+0.05%
09/28/2009	91.49	95.28	91.32	94.99	1,177,144	+4.33%
09/25/2009	92.31	92.90	90.31	91.05	1,109,385	-2.13%
09/24/2009	97.53	97.53	92.24	93.03	1,637,541	-4.51%
09/23/2009	98.75	100.73	97.41	97.42	1,444,862	-1.45%
09/22/2009	98.11	99.39	95.50	98.85	1,269,498	+2.02%
09/21/2009	96.45	97.86	90.50	96.89	927,083	-0.76%
09/18/2009	96.97	99.10	95.41	97.63	1,793,982	+1.31%
09/17/2009	94.98	97.98	94.46	96.37	1,781,293	+1.40%
09/16/2009	90.57	95.26	90.35	95.04	2,160,050	+5.11%
09/15/2009	90.58	91.35	88.24	90.42	1,389,669	+0.22%
09/14/2009	87.43	90.22	86.66	90.22	1,045,834	+2.30%
09/11/2009	89.36	89.60	87.40	88.19	997,848	-1.31%
09/10/2009	88.71	89.41	86.50	89.36	1,544,235	+0.55%
09/09/2009	90.71	90.97	88.39	88.87	1,399,714	-1.04%
09/08/2009	90.92	90.92	89.20	89.80	1,010,863	+0.27%
09/04/2009	89.90	90.62	87.20	89.56	1,487,491	-0.42%
09/03/2009	91.50	91.79	88.49	89.94	1,194,062	-0.72%
09/02/2009	90.74	92.98	90.41	90.59	998,278	-0.84%
09/01/2009	93.70	95.30	91.27	91.36	1,300,497	-2.60%
08/31/2009	91.99	94.09	90.78	93.80	1,154,915	+0.42%
08/28/2009	92.09	93.67	91.36	93.41	1,365,594	+2.31%
08/27/2009	92.89	93.49	91.01	91.30	1,447,560	-1.81%
08/26/2009	93.01	93.09	91.40	92.98	1,448,191	-0.42%
08/25/2009	94.84	96.29	92.23	93.37	1,674,726	-0.97%
08/24/2009	96.74	98.58	94.11	94.28	1,976,629	-1.73%
08/21/2009	96.00	96.22	93.94	95.94	1,890,325	+0.99%
08/20/2009	90.00	95.06	89.84	95.00	1,934,873	+5.73%
08/19/2009	87.16	90.53	86.90	89.85	1,717,163	+0.82%
08/18/2009	87.55	89.45	86.38	89.12	1,430,070	+2.39%
08/17/2009	88.04	89.28	85.08	87.04	1,413,318	-3.81%
08/14/2009	90.61	91.46	89.38	90.49	825,582	-0.64%
08/13/2009	92.00	92.27	89.60	91.07	1,074,976	-0.09%
08/12/2009	90.95	92.37	90.11	91.15	1,199,100	+0.94%
08/11/2009	94.00	94.62	90.06	90.30	1,820,619	-3.61%
08/10/2009	93.07	94.50	92.20	93.68	1,301,388	+0.09%
08/07/2009	93.57	95.53	90.82	93.60	1,701,451	+1.58%
08/06/2009	94.47	94.56	90.31	92.14	1,575,438	-1.50%
08/05/2009	93.81	94.50	92.52	93.54	1,529,795	+2.18%
08/04/2009	94.51	98.20	90.36	91.54	3,454,287	-4.72%
08/03/2009	95.36	96.74	93.00	96.07	2,512,948	+2.14%
07/31/2009	95.52	96.36	93.00	94.06	1,823,022	-1.96%
07/30/2009	94.05	97.81	93.78	95.94	1,970,849	+3.16%
07/29/2009	91.62	94.00	90.00	93.00	1,778,082	+2.11%
07/28/2009	90.42	92.00	88.16	91.08	2,363,099	-2.59%
07/27/2009	92.54	94.78	91.58	93.50	1,623,999	+0.41%
07/24/2009	92.55	93.20	90.77	93.12	1,156,534	-0.54%
07/23/2009	90.05	94.37	88.11	93.63	2,127,531	+4.37%
07/22/2009	90.00	91.88	88.86	89.71	1,282,538	-1.14%
07/21/2009	93.40	94.00	89.82	90.74	1,386,223	-2.05%
07/20/2009	91.40	94.22	89.55	92.64	1,803,987	+1.80%
07/17/2009	89.94	91.80	88.50	91.00	1,611,434	+1.08%
07/16/2009	90.80	92.34	88.27	90.03	2,515,852	-1.39%
07/15/2009	87.67	93.61	86.80	91.30	4,722,902	+7.07%
07/14/2009	89.20	89.20	83.74	85.27	2,431,455	-4.21%
07/13/2009	86.35	89.40	83.30	89.02	3,048,614	+5.10%
07/10/2009	86.08	87.03	83.00	84.70	3,052,868	-1.32%
07/09/2009	88.37	89.83	85.56	85.83	5,610,698	+0.74%
07/08/2009	94.67	95.00	83.72	85.20	10,869,071	-13.09%
07/07/2009	109.63	110.56	96.74	98.03	4,281,391	-10.95%
07/06/2009	108.52	111.64	107.90	110.08	1,404,382	+0.86%
07/02/2009	110.05	112.74	109.14	109.14	1,544,887	-2.31%