| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 15 2008 | $15.65 | $16.18 | $15.52 | $16.16 | 11,003,500 |
February 14 2008 | $16.01 | $16.28 | $15.61 | $15.80 | 10,613,500 |
February 13 2008 | $15.95 | $15.98 | $15.22 | $15.86 | 14,463,000 |
February 12 2008 | $15.52 | $16.39 | $15.29 | $15.46 | 20,449,000 |
February 11 2008 | $15.10 | $15.31 | $14.44 | $15.24 | 16,076,000 |
February 08 2008 | $15.31 | $15.31 | $14.36 | $14.80 | 23,442,000 |
February 07 2008 | $14.25 | $14.88 | $13.88 | $14.58 | 17,156,000 |
February 06 2008 | $14.42 | $15.13 | $14.36 | $14.72 | 15,759,000 |
February 05 2008 | $15.05 | $15.36 | $14.01 | $14.18 | 14,823,000 |
February 04 2008 | $15.11 | $15.28 | $14.81 | $15.19 | 12,126,500 |
February 01 2008 | $14.67 | $15.23 | $14.62 | $14.84 | 12,127,500 |