Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	10.32	10.66	10.24	10.60	269,352	+3.92%
02/08/2010	10.30	10.50	10.20	10.20	248,889	-1.26%
02/05/2010	10.33	10.49	10.05	10.33	340,792	+0.58%
02/04/2010	10.74	10.74	10.27	10.27	300,785	-4.38%
02/03/2010	10.80	11.18	10.70	10.74	331,450	-0.74%
02/02/2010	10.40	10.99	10.30	10.82	658,245	+4.95%
02/01/2010	10.10	10.42	10.04	10.31	346,979	+3.00%
01/29/2010	10.21	10.21	9.97	10.01	405,051	-1.86%
01/28/2010	10.25	10.27	10.05	10.20	463,115	-0.20%
01/27/2010	10.15	10.27	10.05	10.22	378,752	+0.10%
01/26/2010	10.17	10.27	10.10	10.21	250,720	+0.29%
01/25/2010	10.28	10.37	10.15	10.18	312,058	-0.78%
01/22/2010	10.31	10.47	10.12	10.26	312,760	0.00%
01/21/2010	10.64	10.86	10.21	10.26	714,131	-3.84%
01/20/2010	10.63	10.93	10.50	10.67	417,515	+0.09%
01/19/2010	10.54	10.71	10.31	10.66	513,522	+2.11%
01/15/2010	10.70	10.78	10.34	10.44	457,662	-1.97%
01/14/2010	10.63	11.03	10.49	10.65	443,039	+0.38%
01/13/2010	10.69	10.77	10.42	10.61	386,449	+0.86%
01/12/2010	10.83	11.33	10.49	10.52	740,440	-3.04%
01/11/2010	10.89	11.20	10.82	10.85	485,244	-0.37%
01/08/2010	10.97	11.04	10.87	10.89	236,494	-0.46%
01/07/2010	10.96	11.10	10.86	10.94	327,888	-0.45%
01/06/2010	11.31	11.35	10.95	10.99	599,124	-2.57%
01/05/2010	11.70	11.70	11.21	11.28	571,858	-3.34%
01/04/2010	11.34	11.72	11.24	11.67	598,925	+3.73%
12/31/2009	11.51	11.55	11.22	11.25	205,638	-2.60%
12/30/2009	11.82	11.82	11.43	11.55	273,113	-2.37%
12/29/2009	11.85	11.93	11.75	11.83	335,888	-0.08%
12/28/2009	11.58	11.97	11.58	11.84	386,686	+3.14%
12/24/2009	11.41	11.80	11.31	11.48	242,270	+0.35%
12/23/2009	11.32	11.48	11.14	11.44	386,394	+0.70%
12/22/2009	11.23	11.40	11.11	11.36	301,303	+1.25%
12/21/2009	10.53	11.25	10.50	11.22	627,773	+6.96%
12/18/2009	10.69	10.77	10.45	10.49	586,748	-1.50%
12/17/2009	10.85	10.86	10.50	10.65	453,725	-2.29%
12/16/2009	11.03	11.10	10.86	10.90	388,412	-0.73%
12/15/2009	11.03	11.16	10.98	10.98	421,260	-0.63%
12/14/2009	11.48	11.48	10.97	11.05	683,956	-3.24%
12/11/2009	11.48	11.50	11.29	11.42	255,076	+0.62%
12/10/2009	11.30	11.80	11.30	11.35	1,859,614	+0.18%
12/09/2009	11.60	11.89	11.10	11.33	1,029,668	+2.35%
12/08/2009	11.50	11.56	10.97	11.07	472,268	-3.82%
12/07/2009	11.78	11.89	11.50	11.51	362,257	-1.96%
12/04/2009	11.88	11.98	11.55	11.74	662,295	+0.51%
12/03/2009	11.54	11.88	11.46	11.68	582,612	+1.57%
12/02/2009	10.93	11.56	10.93	11.50	474,567	+5.02%
12/01/2009	10.74	11.28	10.57	10.95	931,854	+3.69%
11/30/2009	10.52	10.65	10.36	10.56	235,751	0.00%
11/27/2009	10.24	10.61	10.15	10.56	174,408	-0.28%
11/25/2009	10.47	10.75	10.33	10.59	356,312	+0.95%
11/24/2009	10.39	10.50	10.33	10.49	300,697	+0.67%
11/23/2009	10.37	10.53	10.28	10.42	443,778	+1.36%
11/20/2009	10.34	10.49	10.12	10.28	1,189,355	-1.25%
11/19/2009	10.51	10.51	10.15	10.41	383,389	-1.51%
11/18/2009	10.68	10.68	10.44	10.57	174,621	-1.58%
11/17/2009	10.73	10.83	10.57	10.74	236,393	+0.19%
11/16/2009	10.54	10.78	10.42	10.72	497,393	+2.19%
11/13/2009	10.12	10.50	10.05	10.49	377,892	+3.76%
11/12/2009	10.36	10.51	10.10	10.11	438,094	-2.98%
11/11/2009	10.30	10.42	10.13	10.42	325,652	+1.66%
11/10/2009	10.44	10.59	10.04	10.25	648,440	-1.82%
11/09/2009	10.49	10.74	10.36	10.44	275,938	0.00%
11/06/2009	10.23	10.45	10.15	10.44	307,278	+1.66%
11/05/2009	9.88	10.41	9.79	10.27	573,601	+3.95%
11/04/2009	10.09	10.11	9.78	9.88	574,858	-1.50%
11/03/2009	9.95	10.12	9.70	10.03	489,058	+0.30%
11/02/2009	10.28	10.50	9.65	10.00	1,027,009	-1.96%
10/30/2009	9.90	10.28	9.67	10.20	1,430,374	+2.20%
10/29/2009	9.63	10.08	9.61	9.98	1,097,690	+4.07%
10/28/2009	9.98	9.98	9.45	9.59	1,449,092	-3.91%
10/27/2009	10.18	10.20	9.95	9.98	1,162,720	-2.16%
10/26/2009	10.43	10.64	10.05	10.20	980,338	-2.67%
10/23/2009	10.87	10.90	10.44	10.48	972,258	-3.23%
10/22/2009	10.66	10.85	10.61	10.83	660,990	+0.93%
10/21/2009	10.80	11.03	10.65	10.73	968,319	-0.92%
10/20/2009	11.08	11.12	10.80	10.83	1,523,407	-2.78%
10/19/2009	11.79	11.85	11.10	11.14	2,857,031	-6.23%
10/16/2009	11.82	12.07	11.56	11.88	1,598,545	0.00%
10/15/2009	11.50	12.17	11.25	11.88	2,466,280	+3.21%
10/14/2009	11.15	11.72	10.62	11.51	4,515,371	+4.26%
10/13/2009	13.08	13.21	10.94	11.04	15,780,645	-3.58%
10/12/2009	11.02	11.48	10.99	11.45	672,148	+3.71%
10/09/2009	10.89	11.10	10.84	11.04	189,385	+1.19%
10/08/2009	11.30	11.48	10.89	10.91	292,773	-3.02%
10/07/2009	11.39	11.39	11.11	11.25	249,803	-0.88%
10/06/2009	11.10	11.39	10.92	11.35	338,294	+4.03%
10/05/2009	10.64	11.03	10.62	10.91	385,913	+2.35%
10/02/2009	10.63	10.82	10.38	10.66	375,048	-1.75%
10/01/2009	11.59	11.79	10.85	10.85	596,269	-6.79%
09/30/2009	11.89	12.04	11.31	11.64	670,001	-1.77%
09/29/2009	12.13	12.20	11.77	11.85	238,458	-1.82%
09/28/2009	11.72	12.14	11.53	12.07	359,889	+3.52%
09/25/2009	11.91	12.26	11.55	11.66	528,045	-1.85%
09/24/2009	12.37	12.57	11.79	11.88	850,333	-4.96%
09/23/2009	12.21	12.55	12.01	12.50	668,436	+2.71%
09/22/2009	12.52	12.69	12.12	12.17	566,393	-1.06%
09/21/2009	12.53	12.58	12.15	12.30	544,880	-2.30%
09/18/2009	13.20	13.36	12.55	12.59	1,153,800	-4.48%
09/17/2009	13.64	13.83	13.17	13.18	602,901	-3.65%