Historical Quotes

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

Date	Open	High	Low	Close	Volume	Change %
02/09/2010	15.00	15.25	14.98	15.00	282,637	-0.20%
02/08/2010	15.13	15.20	14.94	15.03	264,286	+0.54%
02/05/2010	15.05	15.22	14.95	14.95	78,825	-1.19%
02/04/2010	15.12	15.19	15.00	15.13	17,897	-0.85%
02/03/2010	15.19	15.33	15.14	15.26	6,257	+0.66%
02/02/2010	15.41	15.42	15.04	15.16	19,514	-1.88%
02/01/2010	15.30	15.49	15.16	15.45	26,508	+0.52%
01/29/2010	15.10	15.37	15.10	15.37	28,475	+1.79%
01/28/2010	15.21	15.35	15.00	15.10	51,770	-0.79%
01/27/2010	14.99	15.28	14.99	15.22	63,691	-0.52%
01/26/2010	15.00	15.30	14.93	15.30	45,400	+2.00%
01/25/2010	15.25	15.26	14.99	15.00	45,400	-0.33%
01/22/2010	15.01	15.10	14.95	15.05	40,950	0.00%
01/21/2010	15.05	15.10	14.72	15.05	46,707	0.00%
01/20/2010	15.00	15.15	14.98	15.05	26,028	-0.13%
01/19/2010	14.94	15.11	14.92	15.07	10,998	-0.59%
01/15/2010	15.29	15.30	15.08	15.16	30,260	+0.40%
01/14/2010	15.08	15.35	14.99	15.10	21,647	+0.27%
01/13/2010	15.16	15.31	15.01	15.06	23,300	-1.25%
01/12/2010	14.88	15.25	14.74	15.25	115,975	+1.26%
01/11/2010	15.15	15.15	14.81	15.06	14,573	-2.08%
01/08/2010	14.61	15.38	13.06	15.38	38,120	+2.47%
01/07/2010	15.00	15.06	14.70	15.01	30,043	-1.38%
01/06/2010	15.25	15.34	14.81	15.22	19,550	+0.13%
01/05/2010	15.05	15.95	14.87	15.20	124,045	+0.13%
01/04/2010	14.91	15.23	14.67	15.18	113,270	+1.00%
12/31/2009	15.00	15.25	14.86	15.03	18,500	0.00%
12/30/2009	15.21	15.34	14.93	15.03	8,890	-1.38%
12/29/2009	15.20	15.50	14.98	15.24	16,185	+0.26%
12/28/2009	15.35	15.35	14.78	15.20	12,575	+0.60%
12/24/2009	15.05	15.34	14.99	15.11	3,400	+1.55%
12/23/2009	14.88	15.50	14.47	14.88	55,717	-0.80%
12/22/2009	14.87	15.14	14.80	15.00	29,562	0.00%
12/21/2009	14.99	15.20	14.46	15.00	131,293	-0.99%
12/18/2009	14.09	31.32	14.09	15.15	60,827	+7.14%
12/17/2009	14.50	14.65	14.04	14.14	15,604	-3.55%
12/16/2009	14.98	15.03	14.66	14.66	2,646	-0.95%
12/15/2009	15.09	15.09	14.68	14.80	10,034	-1.99%
12/14/2009	15.01	15.11	14.99	15.10	16,601	+0.67%
12/11/2009	14.99	15.09	14.98	15.00	10,164	0.00%
12/10/2009	15.24	15.24	14.83	15.00	28,734	0.00%
12/09/2009	14.98	15.48	14.90	15.00	33,636	0.00%
12/08/2009	15.00	15.20	14.90	15.00	20,491	-0.66%
12/07/2009	15.00	15.27	15.00	15.10	108,165	-1.31%
12/04/2009	15.20	15.45	15.06	15.30	10,460	+1.66%
12/03/2009	15.17	15.20	15.00	15.05	46,300	-0.92%
12/02/2009	15.21	15.22	15.00	15.19	12,381	+0.07%
12/01/2009	15.24	15.29	15.10	15.18	2,700	-0.26%
11/30/2009	15.35	15.35	14.85	15.22	8,690	+0.79%
11/27/2009	15.53	15.53	15.01	15.10	2,150	-4.25%
11/25/2009	15.96	15.96	15.62	15.77	19,197	-0.82%
11/24/2009	15.94	15.99	15.80	15.90	58,267	-0.31%
11/23/2009	16.00	16.15	15.88	15.95	23,430	-0.31%
11/20/2009	15.95	16.14	15.91	16.00	1,278	-0.87%
11/19/2009	15.64	16.49	15.16	16.14	44,565	+2.61%
11/18/2009	15.80	15.88	15.42	15.73	11,558	-0.44%
11/17/2009	15.71	15.87	15.28	15.80	19,931	-0.57%
11/16/2009	15.72	15.90	15.55	15.89	10,241	+0.82%
11/13/2009	15.64	15.80	15.26	15.76	13,863	+1.09%
11/12/2009	15.11	15.63	14.99	15.59	14,215	+3.18%
11/11/2009	15.20	15.20	14.96	15.11	21,159	-0.53%
11/10/2009	15.05	15.20	14.73	15.19	9,300	+0.66%
11/09/2009	14.97	15.18	14.52	15.09	44,472	+1.14%
11/06/2009	14.93	14.96	14.26	14.92	32,700	-0.67%
11/05/2009	14.70	15.15	14.63	15.02	29,415	+1.35%
11/04/2009	14.64	15.18	14.44	14.82	60,438	+3.20%
11/03/2009	13.52	14.45	13.41	14.36	51,083	+6.13%
11/02/2009	13.90	13.90	13.29	13.53	33,122	-1.10%
10/30/2009	14.25	14.25	13.68	13.68	29,754	-3.66%
10/29/2009	13.51	14.31	13.46	14.20	34,392	+5.11%
10/28/2009	13.50	13.65	12.98	13.51	116,774	0.00%
10/27/2009	14.10	14.15	11.59	13.51	339,475	-4.59%
10/26/2009	15.65	16.00	13.93	14.16	107,945	-9.52%
10/23/2009	15.99	15.99	15.22	15.65	35,420	-1.26%
10/22/2009	16.08	16.08	15.00	15.85	97,038	-1.43%
10/21/2009	16.97	16.97	15.84	16.08	80,248	-4.57%
10/20/2009	17.17	17.19	16.85	16.85	71,548	-0.18%
10/19/2009	16.83	17.25	16.50	16.88	113,080	+1.08%
10/16/2009	15.80	16.74	15.64	16.70	145,214	+7.76%
10/15/2009	15.30	15.96	15.20	15.50	70,784	+1.29%
10/14/2009	15.15	15.40	15.01	15.30	49,535	+1.93%
10/13/2009	14.92	15.06	14.92	15.01	18,552	+0.60%
10/12/2009	15.00	15.15	14.87	14.92	51,504	-0.40%
10/09/2009	15.43	15.48	14.89	14.98	112,392	-2.85%
10/08/2009	15.70	15.70	15.30	15.42	32,245	-0.90%
10/07/2009	15.47	15.72	15.45	15.56	25,787	+1.17%
10/06/2009	15.72	16.00	15.21	15.38	79,325	-0.84%
10/05/2009	15.60	15.94	15.06	15.51	83,179	-1.52%
10/02/2009	15.75	15.99	15.60	15.75	108,721	-0.44%
10/01/2009	16.00	16.00	15.76	15.82	59,691	-1.00%
09/30/2009	16.45	16.50	15.88	15.98	104,720	-0.12%
09/29/2009	14.86	16.50	14.65	16.00	491,032	+5.26%
09/28/2009	14.89	15.29	14.82	15.20	39,687	+1.60%
09/25/2009	15.73	15.73	14.94	14.96	32,954	-5.79%
09/24/2009	15.52	15.88	14.76	15.88	96,817	+1.40%
09/23/2009	15.92	15.97	15.55	15.66	39,947	-1.82%
09/22/2009	15.91	16.00	15.22	15.95	89,297	+4.11%
09/21/2009	15.20	15.50	15.04	15.32	38,026	+2.07%
09/18/2009	15.23	15.25	14.83	15.01	47,088	-0.13%
09/17/2009	15.35	15.42	15.00	15.03	22,981	-1.18%