Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	13.76	13.88	13.58	13.84	3,776,019	+1.91%
02/08/2010	13.75	13.92	13.51	13.58	6,038,769	+1.65%
02/05/2010	13.53	13.56	13.11	13.36	5,776,413	-1.47%
02/04/2010	14.01	14.05	13.54	13.56	4,746,706	-4.03%
02/03/2010	14.14	14.31	14.03	14.13	4,598,707	-0.77%
02/02/2010	14.03	14.48	13.83	14.24	7,714,356	+4.40%
02/01/2010	13.81	13.81	13.39	13.64	9,550,206	+0.52%
01/29/2010	13.99	14.11	13.21	13.57	15,226,627	-4.44%
01/28/2010	14.32	14.36	14.04	14.20	4,505,011	-0.42%
01/27/2010	14.43	14.50	14.02	14.26	4,837,186	-1.18%
01/26/2010	14.44	14.60	14.36	14.43	3,819,051	-0.76%
01/25/2010	14.57	14.70	14.42	14.54	2,533,691	+0.48%
01/22/2010	14.78	14.93	14.44	14.47	4,615,766	-2.03%
01/21/2010	15.23	15.23	14.73	14.77	5,474,435	-2.38%
01/20/2010	15.13	15.24	15.01	15.13	4,472,687	-0.46%
01/19/2010	15.02	15.44	14.93	15.20	10,731,451	+1.95%
01/15/2010	15.38	15.44	14.91	14.91	4,555,375	-3.50%
01/14/2010	15.46	15.55	15.42	15.45	2,204,261	-0.39%
01/13/2010	15.40	15.57	15.38	15.51	2,513,938	+0.71%
01/12/2010	15.46	15.59	15.22	15.40	3,032,895	-1.28%
01/11/2010	15.86	15.86	15.56	15.60	2,321,651	-1.08%
01/08/2010	15.70	15.80	15.56	15.77	1,915,820	-0.32%
01/07/2010	15.54	15.87	15.33	15.82	3,613,123	+2.86%
01/06/2010	15.05	15.40	15.04	15.38	4,676,457	+1.79%
01/05/2010	15.27	15.28	14.98	15.11	2,885,356	-0.59%
01/04/2010	15.12	15.43	15.07	15.20	2,925,785	+1.27%
12/31/2009	15.11	15.18	15.01	15.01	1,228,974	-0.73%
12/30/2009	15.06	15.18	15.01	15.12	1,034,332	+0.07%
12/29/2009	15.20	15.23	15.00	15.11	1,548,226	-0.40%
12/28/2009	15.34	15.39	15.10	15.17	1,191,559	-0.98%
12/24/2009	15.28	15.37	15.24	15.32	364,379	+0.26%
12/23/2009	15.03	15.30	15.00	15.28	2,792,964	+1.93%
12/22/2009	14.98	15.23	14.91	14.99	2,480,029	-0.20%
12/21/2009	14.89	15.23	14.87	15.02	2,517,216	+1.28%
12/18/2009	14.70	15.00	14.66	14.83	3,648,641	+1.30%
12/17/2009	14.77	14.93	14.60	14.64	2,659,270	-1.21%
12/16/2009	15.02	15.06	14.81	14.82	2,095,766	-1.07%
12/15/2009	15.02	15.10	14.85	14.98	1,734,595	-1.25%
12/14/2009	15.17	15.23	15.01	15.17	1,799,110	+0.40%
12/11/2009	14.80	15.15	14.78	15.11	1,782,829	+2.58%
12/10/2009	14.90	15.03	14.71	14.73	2,282,772	-0.20%
12/09/2009	14.42	14.80	14.40	14.76	2,802,896	+1.44%
12/08/2009	14.73	14.89	14.51	14.55	2,577,722	-2.61%
12/07/2009	15.11	15.18	14.89	14.94	2,401,377	-1.32%
12/04/2009	15.05	15.38	14.98	15.14	3,084,938	+1.88%
12/03/2009	14.93	15.05	14.82	14.86	1,831,685	-0.73%
12/02/2009	14.91	15.24	14.86	14.97	2,274,844	+0.81%
12/01/2009	14.66	15.02	14.64	14.85	2,701,149	+2.34%
11/30/2009	14.61	14.62	14.37	14.51	2,351,119	-0.96%
11/27/2009	14.48	14.76	14.28	14.65	920,102	-1.41%
11/25/2009	14.73	14.90	14.65	14.86	1,697,478	+0.95%
11/24/2009	14.55	14.74	14.51	14.72	2,574,565	+0.89%
11/23/2009	14.57	14.82	14.50	14.59	2,321,306	+0.97%
11/20/2009	14.38	14.50	14.22	14.45	2,525,109	0.00%
11/19/2009	14.54	14.65	14.20	14.45	2,441,642	-1.57%
11/18/2009	14.68	14.76	14.52	14.68	3,158,024	-0.14%
11/17/2009	14.77	14.78	14.52	14.70	2,443,768	-0.41%
11/16/2009	14.82	14.99	14.64	14.76	3,936,469	+0.34%
11/13/2009	14.47	14.79	14.36	14.71	3,048,201	+1.73%
11/12/2009	14.70	14.74	14.45	14.46	3,488,932	-2.03%
11/11/2009	15.10	15.10	14.72	14.76	3,544,830	-1.14%
11/10/2009	14.93	15.01	14.71	14.93	2,643,376	-0.40%
11/09/2009	14.52	15.00	14.51	14.99	2,531,708	+3.95%
11/06/2009	14.49	14.63	14.32	14.42	4,669,851	-0.69%
11/05/2009	14.32	14.69	14.27	14.52	4,139,579	+2.04%
11/04/2009	14.23	14.58	14.07	14.23	5,778,300	+0.64%
11/03/2009	13.82	14.27	13.82	14.14	5,247,129	+0.14%
11/02/2009	14.22	14.40	13.88	14.12	6,071,306	-2.69%
10/30/2009	14.42	14.60	14.15	14.51	6,583,260	-0.21%
10/29/2009	14.21	14.75	14.08	14.54	6,225,756	+3.93%
10/28/2009	14.48	14.59	13.66	13.99	10,874,759	-5.60%
10/27/2009	14.87	15.11	14.67	14.82	5,803,284	0.00%
10/26/2009	15.14	15.42	14.76	14.82	3,775,576	-2.18%
10/23/2009	15.71	15.72	15.11	15.15	3,408,434	-2.26%
10/22/2009	15.00	15.57	14.99	15.50	3,826,631	+3.54%
10/21/2009	14.96	15.37	14.93	14.97	5,311,634	-0.47%
10/20/2009	15.11	15.11	14.89	15.04	4,649,731	-0.13%
10/19/2009	15.12	15.34	15.00	15.06	2,191,115	+0.20%
10/16/2009	15.01	15.18	14.79	15.03	4,559,770	-0.99%
10/15/2009	15.13	15.19	14.94	15.18	3,131,924	+0.26%
10/14/2009	15.28	15.38	15.00	15.14	3,417,133	-0.07%
10/13/2009	15.10	15.25	14.96	15.15	2,014,707	+0.26%
10/12/2009	15.10	15.36	15.08	15.11	1,698,405	+0.07%
10/09/2009	14.99	15.15	14.86	15.10	3,514,277	+0.27%
10/08/2009	14.97	15.13	14.76	15.06	5,917,437	+1.83%
10/07/2009	15.10	15.11	14.62	14.79	9,690,652	-1.60%
10/06/2009	15.19	15.32	14.91	15.03	4,910,307	-0.99%
10/05/2009	15.11	15.25	14.89	15.18	4,159,354	+1.54%
10/02/2009	14.80	15.08	14.52	14.95	4,791,926	-0.13%
10/01/2009	15.57	15.57	14.84	14.97	5,584,914	-4.59%
09/30/2009	15.70	15.84	15.14	15.69	4,448,124	+0.45%
09/29/2009	15.72	15.85	15.51	15.62	5,987,455	-0.57%
09/28/2009	15.16	15.76	15.03	15.71	5,462,405	+3.90%
09/25/2009	15.31	15.40	14.91	15.12	5,134,458	-1.82%
09/24/2009	15.87	16.10	15.30	15.40	5,132,604	-2.84%
09/23/2009	15.82	16.06	15.74	15.85	6,126,824	+0.19%
09/22/2009	15.69	15.93	15.63	15.82	5,783,664	+1.02%
09/21/2009	15.61	15.73	15.28	15.66	4,958,664	-0.76%
09/18/2009	15.40	15.90	15.32	15.78	5,149,038	+3.27%
09/17/2009	15.54	15.60	15.16	15.28	4,877,667	-2.05%