| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $22.24 | $22.27 | $21.82 | $21.90 | 7,006,526 |
December 30 2014 | $21.99 | $22.24 | $21.98 | $22.16 | 6,554,342 |
December 29 2014 | $21.98 | $22.32 | $21.98 | $22.24 | 5,894,399 |
December 26 2014 | $22.36 | $22.38 | $22.11 | $22.13 | 4,057,682 |
December 24 2014 | $22.32 | $22.39 | $22.19 | $22.19 | 2,878,423 |
December 23 2014 | $22.40 | $22.59 | $22.22 | $22.32 | 9,841,676 |
December 22 2014 | $21.90 | $22.38 | $21.90 | $22.32 | 17,583,840 |
December 19 2014 | $21.99 | $22.10 | $21.79 | $21.87 | 14,802,690 |
December 18 2014 | $21.85 | $21.98 | $21.60 | $21.98 | 18,581,779 |
December 17 2014 | $20.91 | $21.52 | $20.74 | $21.49 | 17,430,539 |
December 16 2014 | $20.36 | $21.33 | $20.32 | $20.96 | 25,505,211 |
December 15 2014 | $20.93 | $21.13 | $20.45 | $20.55 | 14,971,300 |
December 12 2014 | $20.78 | $21.29 | $20.65 | $20.79 | 14,273,730 |
December 11 2014 | $20.97 | $21.32 | $20.83 | $20.90 | 7,741,559 |
December 10 2014 | $21.40 | $21.40 | $20.78 | $20.90 | 10,681,130 |
December 09 2014 | $21.20 | $21.58 | $21.04 | $21.45 | 13,242,220 |
December 08 2014 | $22.07 | $22.19 | $21.12 | $21.30 | 18,680,070 |
December 05 2014 | $21.63 | $22.05 | $21.32 | $22.00 | 19,265,189 |
December 04 2014 | $21.63 | $21.84 | $21.34 | $21.44 | 10,152,670 |
December 03 2014 | $21.05 | $21.69 | $21.04 | $21.60 | 17,468,381 |
December 02 2014 | $20.83 | $21.04 | $20.76 | $20.97 | 10,582,590 |
December 01 2014 | $21.12 | $21.13 | $20.82 | $20.86 | 10,257,780 |
November 28 2014 | $20.82 | $21.22 | $20.75 | $21.13 | 9,712,428 |
November 26 2014 | $20.47 | $21.01 | $20.47 | $20.97 | 14,856,410 |
November 25 2014 | $20.31 | $20.42 | $20.25 | $20.41 | 8,721,475 |
