| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $22.18 | $22.21 | $21.76 | $21.83 | 7,006,526 |
December 30 2014 | $21.93 | $22.18 | $21.92 | $22.10 | 6,554,342 |
December 29 2014 | $21.92 | $22.26 | $21.92 | $22.18 | 5,894,399 |
December 26 2014 | $22.30 | $22.32 | $22.05 | $22.07 | 4,057,682 |
December 24 2014 | $22.26 | $22.33 | $22.12 | $22.12 | 2,878,423 |
December 23 2014 | $22.33 | $22.53 | $22.16 | $22.26 | 9,841,676 |
December 22 2014 | $21.83 | $22.32 | $21.83 | $22.26 | 17,583,840 |
December 19 2014 | $21.93 | $22.04 | $21.73 | $21.81 | 14,802,690 |
December 18 2014 | $21.79 | $21.92 | $21.54 | $21.91 | 18,581,779 |
December 17 2014 | $20.85 | $21.46 | $20.68 | $21.43 | 17,430,539 |
December 16 2014 | $20.30 | $21.27 | $20.26 | $20.90 | 25,505,211 |
December 15 2014 | $20.87 | $21.07 | $20.39 | $20.49 | 14,971,300 |
December 12 2014 | $20.72 | $21.23 | $20.59 | $20.73 | 14,273,730 |
December 11 2014 | $20.91 | $21.26 | $20.77 | $20.84 | 7,741,559 |
December 10 2014 | $21.34 | $21.34 | $20.72 | $20.84 | 10,681,130 |
December 09 2014 | $21.14 | $21.52 | $20.98 | $21.39 | 13,242,220 |
December 08 2014 | $22.01 | $22.12 | $21.06 | $21.24 | 18,680,070 |
December 05 2014 | $21.57 | $21.98 | $21.26 | $21.94 | 19,265,189 |
December 04 2014 | $21.57 | $21.77 | $21.28 | $21.38 | 10,152,670 |
December 03 2014 | $20.99 | $21.62 | $20.98 | $21.54 | 17,468,381 |
December 02 2014 | $20.77 | $20.98 | $20.70 | $20.91 | 10,582,590 |
December 01 2014 | $21.06 | $21.07 | $20.77 | $20.80 | 10,257,780 |
November 28 2014 | $20.77 | $21.16 | $20.69 | $21.07 | 9,712,428 |
November 26 2014 | $20.42 | $20.95 | $20.42 | $20.91 | 14,856,410 |
November 25 2014 | $20.25 | $20.36 | $20.20 | $20.35 | 8,721,475 |
