| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $22.07 | $22.10 | $21.65 | $21.73 | 7,006,526 |
December 30 2014 | $21.83 | $22.07 | $21.82 | $21.99 | 6,554,342 |
December 29 2014 | $21.82 | $22.15 | $21.82 | $22.07 | 5,894,399 |
December 26 2014 | $22.19 | $22.21 | $21.94 | $21.97 | 4,057,682 |
December 24 2014 | $22.15 | $22.22 | $22.02 | $22.02 | 2,878,423 |
December 23 2014 | $22.23 | $22.42 | $22.05 | $22.15 | 9,841,676 |
December 22 2014 | $21.73 | $22.21 | $21.73 | $22.15 | 17,583,840 |
December 19 2014 | $21.83 | $21.93 | $21.62 | $21.70 | 14,802,690 |
December 18 2014 | $21.69 | $21.82 | $21.43 | $21.81 | 18,581,779 |
December 17 2014 | $20.75 | $21.35 | $20.58 | $21.32 | 17,430,539 |
December 16 2014 | $20.20 | $21.16 | $20.16 | $20.80 | 25,505,211 |
December 15 2014 | $20.77 | $20.97 | $20.29 | $20.40 | 14,971,300 |
December 12 2014 | $20.62 | $21.13 | $20.49 | $20.63 | 14,273,730 |
December 11 2014 | $20.81 | $21.16 | $20.67 | $20.74 | 7,741,559 |
December 10 2014 | $21.24 | $21.24 | $20.62 | $20.74 | 10,681,130 |
December 09 2014 | $21.04 | $21.42 | $20.88 | $21.29 | 13,242,220 |
December 08 2014 | $21.90 | $22.02 | $20.96 | $21.14 | 18,680,070 |
December 05 2014 | $21.47 | $21.88 | $21.15 | $21.83 | 19,265,189 |
December 04 2014 | $21.47 | $21.67 | $21.18 | $21.28 | 10,152,670 |
December 03 2014 | $20.89 | $21.52 | $20.88 | $21.44 | 17,468,381 |
December 02 2014 | $20.67 | $20.88 | $20.60 | $20.81 | 10,582,590 |
December 01 2014 | $20.96 | $20.97 | $20.67 | $20.70 | 10,257,780 |
November 28 2014 | $20.67 | $21.06 | $20.59 | $20.97 | 9,712,428 |
November 26 2014 | $20.32 | $20.85 | $20.32 | $20.81 | 14,856,410 |
November 25 2014 | $20.15 | $20.26 | $20.10 | $20.25 | 8,721,475 |
