Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	12.32	12.83	12.21	12.66	286,339	+4.37%
02/08/2010	12.40	12.40	11.62	12.13	574,470	-0.25%
02/05/2010	14.19	14.37	11.75	12.16	2,380,241	-16.20%
02/04/2010	15.16	15.46	14.38	14.51	351,025	-6.21%
02/03/2010	15.16	15.57	15.16	15.47	132,909	+1.11%
02/02/2010	15.33	15.35	15.04	15.30	95,846	-0.65%
02/01/2010	15.86	15.86	15.28	15.40	112,408	-2.47%
01/29/2010	15.58	16.10	15.56	15.79	259,953	+0.89%
01/28/2010	15.85	15.87	15.45	15.65	169,287	-1.07%
01/27/2010	15.49	15.90	15.41	15.82	104,840	+1.35%
01/26/2010	15.79	15.88	15.32	15.61	239,660	-1.76%
01/25/2010	15.81	16.07	15.45	15.89	237,901	+1.53%
01/22/2010	16.44	16.53	15.57	15.65	152,764	-5.55%
01/21/2010	17.33	17.62	16.52	16.57	105,405	-3.94%
01/20/2010	17.35	17.49	16.89	17.25	333,211	-1.88%
01/19/2010	16.85	17.58	16.84	17.58	179,995	+4.96%
01/15/2010	17.81	17.90	16.65	16.75	258,560	-6.00%
01/14/2010	16.25	18.00	16.16	17.82	599,250	+12.50%
01/13/2010	15.78	15.90	15.34	15.84	39,304	+1.34%
01/12/2010	16.02	16.03	15.58	15.63	69,813	-3.28%
01/11/2010	16.30	16.40	15.99	16.16	83,903	-0.25%
01/08/2010	15.97	16.20	15.88	16.20	47,634	+0.81%
01/07/2010	16.15	16.30	15.91	16.07	37,428	-0.31%
01/06/2010	16.20	16.31	16.03	16.12	104,392	-0.49%
01/05/2010	16.26	16.38	15.92	16.20	98,738	-1.10%
01/04/2010	16.35	16.42	16.20	16.38	154,711	+2.50%
12/31/2009	16.43	16.47	15.92	15.98	57,560	-2.80%
12/30/2009	16.43	16.52	16.25	16.44	33,606	-0.18%
12/29/2009	16.40	16.50	16.25	16.47	86,484	+0.55%
12/28/2009	16.36	16.40	16.11	16.38	81,452	+0.61%
12/24/2009	16.18	16.40	16.18	16.28	12,586	+0.68%
12/23/2009	16.01	16.25	16.00	16.17	50,469	+1.13%
12/22/2009	15.08	16.00	15.03	15.99	57,122	+3.03%
12/21/2009	15.68	15.88	15.41	15.52	71,702	-0.77%
12/18/2009	15.30	15.76	15.25	15.64	233,968	+3.23%
12/17/2009	15.47	15.52	14.95	15.15	118,743	-2.45%
12/16/2009	15.63	15.89	15.42	15.53	69,331	+0.58%
12/15/2009	15.25	15.96	15.15	15.44	235,786	+0.59%
12/14/2009	15.34	15.48	14.91	15.35	163,614	+0.72%
12/11/2009	15.19	15.39	15.08	15.24	94,167	+0.66%
12/10/2009	15.43	15.69	15.09	15.14	78,476	-0.72%
12/09/2009	15.40	15.40	14.94	15.25	78,891	-1.04%
12/08/2009	15.40	15.54	15.11	15.41	117,813	-1.97%
12/07/2009	10.00	15.75	10.00	15.72	103,291	+0.96%
12/04/2009	15.05	15.75	15.01	15.57	497,296	+3.73%
12/03/2009	14.81	15.05	14.64	15.01	211,658	+1.49%
12/02/2009	14.69	14.80	14.53	14.79	187,770	+1.09%
12/01/2009	14.07	14.72	13.90	14.63	210,341	+4.80%
11/30/2009	14.07	14.07	13.47	13.96	117,642	-0.50%
11/27/2009	14.00	14.41	14.00	14.03	97,068	-3.57%
11/25/2009	14.67	14.67	14.52	14.55	76,829	-0.68%
11/24/2009	14.85	14.85	14.36	14.65	94,305	-1.08%
11/23/2009	10.00	14.84	10.00	14.81	161,173	+3.49%
11/20/2009	14.27	14.36	14.00	14.31	94,450	-1.11%
11/19/2009	14.69	14.69	14.31	14.47	97,688	-1.70%
11/18/2009	14.82	14.82	14.50	14.72	70,166	-0.81%
11/17/2009	15.16	15.18	14.78	14.84	139,784	-2.43%
11/16/2009	14.77	15.21	14.71	15.21	138,948	+3.68%
11/13/2009	14.48	14.77	14.11	14.67	76,642	+2.02%
11/12/2009	14.69	14.91	14.29	14.38	87,928	-2.97%
11/11/2009	14.89	14.90	14.34	14.82	179,812	+0.88%
11/10/2009	14.40	14.80	14.18	14.69	389,447	+1.87%
11/09/2009	14.89	14.89	14.38	14.42	298,641	-2.44%
11/06/2009	15.14	15.41	14.74	14.78	164,421	-2.70%
11/05/2009	15.23	15.55	14.86	15.19	365,918	+3.69%
11/04/2009	14.05	14.99	13.94	14.65	259,415	+4.72%
11/03/2009	13.50	14.00	13.29	13.99	92,090	+2.87%
11/02/2009	14.11	14.11	13.33	13.60	185,193	-2.65%
10/30/2009	14.35	14.40	13.57	13.97	255,597	-3.19%
10/29/2009	14.07	14.49	13.71	14.43	123,242	+3.96%
10/28/2009	15.21	15.25	13.24	13.88	413,504	-8.92%
10/27/2009	15.94	16.14	15.22	15.24	117,150	-3.24%
10/26/2009	16.29	16.45	15.48	15.75	113,167	-2.90%
10/23/2009	16.68	16.74	16.00	16.22	138,605	-2.41%
10/22/2009	16.86	16.86	16.39	16.62	158,284	-2.12%
10/21/2009	16.95	17.48	16.93	16.98	462,569	+3.35%
10/20/2009	16.95	17.34	16.17	16.43	278,766	-2.55%
10/19/2009	16.79	16.93	16.51	16.86	110,586	+1.14%
10/16/2009	16.89	16.92	16.17	16.67	89,098	-1.94%
10/15/2009	16.59	17.00	16.45	17.00	316,103	+1.86%
10/14/2009	15.97	16.79	15.70	16.69	240,736	+6.24%
10/13/2009	15.73	15.73	15.41	15.71	92,489	-0.44%
10/12/2009	15.78	15.81	15.56	15.78	96,727	-0.06%
10/09/2009	15.44	15.86	15.37	15.79	66,703	+2.13%
10/08/2009	15.20	15.62	15.09	15.46	115,875	+2.59%
10/07/2009	14.59	15.10	14.47	15.07	104,768	+3.22%
10/06/2009	14.54	15.00	14.47	14.60	144,959	+0.62%
10/05/2009	14.36	14.61	14.17	14.51	100,885	+1.04%
10/02/2009	14.51	14.66	14.34	14.36	105,388	-2.05%
10/01/2009	15.18	15.26	14.52	14.66	231,692	-4.18%
09/30/2009	15.93	15.93	15.15	15.30	236,315	-3.16%
09/29/2009	15.15	16.75	15.15	15.80	448,125	+4.71%
09/28/2009	14.09	15.10	14.06	15.09	277,717	+7.63%
09/25/2009	14.04	14.21	13.93	14.02	159,141	-0.64%
09/24/2009	14.98	15.02	13.96	14.11	253,695	-4.60%
09/23/2009	14.97	15.03	14.72	14.79	225,569	-1.00%
09/22/2009	15.09	15.30	14.93	14.94	112,891	-0.60%
09/21/2009	15.00	15.09	14.83	15.03	115,489	-0.66%
09/18/2009	15.12	15.32	15.02	15.13	168,801	+0.27%
09/17/2009	15.06	15.20	14.99	15.09	156,497	+0.47%