| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $25.93 | $26.10 | $25.68 | $25.69 | 2,844,075 |
December 30 2014 | $25.95 | $26.16 | $25.74 | $25.95 | 3,421,835 |
December 29 2014 | $25.62 | $25.87 | $25.19 | $25.75 | 4,982,031 |
December 26 2014 | $25.86 | $26.08 | $25.77 | $25.79 | 2,654,396 |
December 24 2014 | $26.14 | $26.31 | $25.57 | $25.63 | 2,835,658 |
December 23 2014 | $25.85 | $26.38 | $25.66 | $26.16 | 6,225,850 |
December 22 2014 | $25.77 | $25.98 | $25.12 | $25.85 | 4,839,881 |
December 19 2014 | $25.43 | $25.77 | $25.23 | $25.71 | 6,713,519 |
December 18 2014 | $25.02 | $25.62 | $24.93 | $25.36 | 5,846,025 |
December 17 2014 | $23.68 | $24.77 | $23.58 | $24.69 | 5,004,653 |
December 16 2014 | $24.11 | $24.54 | $23.57 | $23.57 | 4,798,799 |
December 15 2014 | $24.45 | $24.66 | $24.08 | $24.32 | 4,231,715 |
December 12 2014 | $24.12 | $24.69 | $24.00 | $24.29 | 5,029,773 |
December 11 2014 | $23.94 | $24.62 | $23.79 | $24.14 | 4,168,277 |
December 10 2014 | $23.96 | $24.32 | $23.70 | $23.73 | 4,710,544 |
December 09 2014 | $23.63 | $24.09 | $23.36 | $24.03 | 4,447,700 |
December 08 2014 | $23.23 | $24.07 | $23.11 | $23.99 | 7,404,537 |
December 05 2014 | $23.63 | $23.67 | $23.15 | $23.36 | 5,089,175 |
December 04 2014 | $24.09 | $24.20 | $23.54 | $23.65 | 5,716,007 |
December 03 2014 | $24.42 | $24.59 | $23.06 | $23.63 | 14,808,960 |
December 02 2014 | $24.49 | $24.93 | $24.26 | $24.39 | 7,266,031 |
December 01 2014 | $25.48 | $25.58 | $24.17 | $24.43 | 10,456,460 |
November 28 2014 | $25.61 | $26.09 | $25.22 | $25.84 | 7,155,424 |
November 26 2014 | $25.18 | $25.42 | $25.16 | $25.40 | 5,013,508 |
November 25 2014 | $25.57 | $25.84 | $25.16 | $25.18 | 7,598,297 |