Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	13.12	13.65	12.90	13.61	31,400	+4.53%
02/08/2010	13.15	13.45	12.92	13.02	8,877	-1.36%
02/05/2010	13.21	13.21	12.80	13.20	21,428	0.00%
02/04/2010	13.36	13.54	13.14	13.20	61,698	-1.86%
02/03/2010	13.45	13.74	13.35	13.45	31,318	-0.15%
02/02/2010	13.61	13.61	13.46	13.47	55,266	-1.17%
02/01/2010	13.54	13.63	13.41	13.63	21,407	+1.41%
01/29/2010	13.55	13.75	13.44	13.44	26,479	-0.59%
01/28/2010	13.77	13.77	13.45	13.52	25,551	-1.89%
01/27/2010	13.40	13.86	13.40	13.78	15,616	+2.30%
01/26/2010	13.50	13.95	13.47	13.47	36,185	-0.22%
01/25/2010	13.65	13.80	13.50	13.50	31,698	-0.07%
01/22/2010	13.52	13.69	13.48	13.51	51,548	0.00%
01/21/2010	14.58	14.59	13.50	13.51	74,390	-4.99%
01/20/2010	14.47	14.64	14.07	14.22	19,351	-2.87%
01/19/2010	14.10	14.74	14.10	14.64	25,651	+4.57%
01/15/2010	14.79	14.79	14.00	14.00	37,421	-3.25%
01/14/2010	14.52	14.63	14.20	14.47	7,867	-0.41%
01/13/2010	13.99	14.78	13.99	14.53	15,964	+4.01%
01/12/2010	14.04	14.11	13.80	13.97	18,624	-0.99%
01/11/2010	14.21	14.26	14.02	14.11	13,907	+0.21%
01/08/2010	14.30	14.58	14.00	14.08	17,324	-2.22%
01/07/2010	14.02	14.60	13.98	14.40	27,707	+1.69%
01/06/2010	14.34	14.65	13.92	14.16	40,875	-1.87%
01/05/2010	14.04	14.70	14.00	14.43	40,153	+0.21%
01/04/2010	13.56	14.50	13.56	14.40	33,539	+6.59%
12/31/2009	13.96	14.22	13.51	13.51	23,492	-4.79%
12/30/2009	13.78	14.35	13.54	14.19	51,747	+1.14%
12/29/2009	13.84	14.18	13.71	14.03	21,855	-0.28%
12/28/2009	13.88	14.18	13.62	14.07	18,172	-0.50%
12/24/2009	13.75	14.24	13.60	14.14	8,290	+1.58%
12/23/2009	13.55	14.17	13.55	13.92	25,829	+1.31%
12/22/2009	13.80	13.98	13.50	13.74	45,605	-0.22%
12/21/2009	13.62	14.06	13.15	13.77	54,911	+1.25%
12/18/2009	13.22	14.04	12.87	13.60	132,385	-0.66%
12/17/2009	13.81	14.00	13.41	13.69	16,020	-1.37%
12/16/2009	13.78	14.22	13.65	13.88	16,388	+2.06%
12/15/2009	13.62	14.25	13.59	13.60	26,144	-0.95%
12/14/2009	14.40	14.40	13.54	13.73	14,862	-4.05%
12/11/2009	14.50	14.50	13.89	14.31	19,632	-0.56%
12/10/2009	13.92	14.41	13.67	14.39	24,894	+4.05%
12/09/2009	13.72	14.19	13.68	13.83	27,245	-2.81%
12/08/2009	14.42	14.50	14.01	14.23	38,668	-1.86%
12/07/2009	13.56	14.50	13.56	14.50	27,692	+7.09%
12/04/2009	12.97	13.66	12.88	13.54	17,456	+7.46%
12/03/2009	12.66	12.81	12.57	12.60	8,954	+0.32%
12/02/2009	12.67	12.86	12.26	12.56	12,715	+0.32%
12/01/2009	12.37	12.63	12.33	12.52	47,868	+2.62%
11/30/2009	12.43	12.43	12.08	12.20	48,894	-2.40%
11/27/2009	12.96	13.00	12.50	12.50	15,392	-7.34%
11/25/2009	14.13	14.48	13.32	13.49	6,468	-4.26%
11/24/2009	14.39	14.50	13.54	14.09	10,153	-1.67%
11/23/2009	13.41	14.49	13.15	14.33	41,196	+9.06%
11/20/2009	13.25	13.37	12.60	13.14	21,250	-1.20%
11/19/2009	13.23	13.65	12.81	13.30	17,782	-0.82%
11/18/2009	13.46	13.46	12.51	13.41	16,157	-0.67%
11/17/2009	13.38	13.70	12.60	13.50	25,131	0.00%
11/16/2009	12.23	13.50	12.23	13.50	27,839	+11.85%
11/13/2009	12.03	12.19	12.03	12.07	15,520	+0.58%
11/12/2009	11.98	13.00	11.98	12.00	35,453	-0.41%
11/11/2009	12.84	12.84	11.74	12.05	62,077	-5.12%
11/10/2009	12.00	13.00	12.00	12.70	31,048	+6.37%
11/09/2009	13.35	13.35	11.49	11.94	41,615	+5.57%
11/06/2009	11.17	11.58	11.08	11.31	14,365	+0.09%
11/05/2009	11.77	11.77	10.95	11.30	58,258	-3.34%
11/04/2009	11.49	12.10	10.79	11.69	93,075	+1.92%
11/03/2009	12.04	12.22	11.00	11.47	74,842	-6.44%
11/02/2009	12.24	12.81	12.00	12.26	20,820	+1.32%
10/30/2009	13.10	13.10	12.00	12.10	68,314	-9.09%
10/29/2009	12.46	13.39	12.30	13.31	31,201	+8.65%
10/28/2009	12.60	13.26	12.10	12.25	34,932	-2.70%
10/27/2009	12.64	12.91	12.57	12.59	13,719	+0.40%
10/26/2009	12.77	13.60	12.54	12.54	22,753	-1.95%
10/23/2009	13.01	13.30	12.75	12.79	15,813	-2.89%
10/22/2009	12.94	13.29	12.65	13.17	15,996	+1.54%
10/21/2009	12.96	13.30	12.75	12.97	33,110	-0.23%
10/20/2009	13.12	13.26	13.00	13.00	8,535	-2.18%
10/19/2009	12.74	13.30	12.74	13.29	6,912	+5.14%
10/16/2009	12.75	13.08	12.62	12.64	28,961	-0.86%
10/15/2009	13.18	13.60	12.66	12.75	24,957	-4.85%
10/14/2009	13.39	13.69	13.26	13.40	9,138	+1.98%
10/13/2009	13.40	13.40	13.04	13.14	9,972	-2.81%
10/12/2009	13.50	13.66	13.45	13.52	17,551	-0.59%
10/09/2009	13.48	13.75	13.44	13.60	8,945	+1.12%
10/08/2009	13.41	13.70	13.38	13.45	23,073	-0.30%
10/07/2009	13.52	13.83	13.34	13.49	5,848	+0.60%
10/06/2009	14.00	14.00	13.30	13.41	7,452	-0.07%
10/05/2009	13.29	13.53	13.15	13.42	17,024	+1.59%
10/02/2009	13.00	13.53	13.00	13.21	11,650	+0.84%
10/01/2009	13.60	13.66	13.08	13.10	26,635	-4.45%
09/30/2009	14.22	14.22	13.50	13.71	30,294	-3.79%
09/29/2009	14.30	14.60	14.05	14.25	38,594	-0.77%
09/28/2009	14.51	14.57	14.00	14.36	27,609	-0.90%
09/25/2009	14.43	14.49	14.25	14.49	18,694	0.00%
09/24/2009	14.31	14.49	14.20	14.49	30,985	-0.21%
09/23/2009	14.40	14.56	14.35	14.52	11,243	-0.14%
09/22/2009	14.80	14.94	14.54	14.54	8,509	-0.62%
09/21/2009	14.82	15.04	14.45	14.63	9,606	-2.53%
09/18/2009	14.99	15.05	14.33	15.01	56,055	+0.40%
09/17/2009	14.99	15.00	14.72	14.95	6,203	+1.08%